2005-01-03 00:00:00,102.706,102.717,102.566,102.6,6601900018.0
2005-01-03 00:30:00,102.572,102.66,102.563,102.594,6376400003.0
2005-01-03 01:00:00,102.613,102.638,102.518,102.559,6619000016.0
2005-01-03 01:30:00,102.558,102.598,102.507,102.507,6351200003.0
2005-01-03 02:00:00,102.53,102.661,102.504,102.627,6388800013.0
2005-01-03 02:30:00,102.591,102.622,102.418,102.482,6923599994.0
2005-01-03 03:00:00,102.491,102.522,102.345,102.428,7013800018.0
2005-01-03 03:30:00,102.423,102.463,102.34,102.355,6937999980.0
2005-01-03 04:00:00,102.357,102.447,102.357,102.433,6903700028.0
2005-01-03 04:30:00,102.432,102.451,102.328,102.342,6705800012.0
2005-01-03 05:00:00,102.34,102.743,102.334,102.731,7445599989.0
2005-01-03 05:30:00,102.74,103.435,102.709,103.237,7166600013.0
2005-01-03 06:00:00,103.239,103.29,102.98,103.055,6712000016.0
2005-01-03 06:30:00,103.074,103.131,103.004,103.094,5913399999.0
2005-01-03 07:00:00,103.137,103.211,103.089,103.118,6626799994.0
2005-01-03 07:30:00,103.147,103.194,102.986,102.987,7067300015.0
2005-01-03 08:00:00,102.992,103.063,102.972,103.04,6763400003.0
2005-01-03 08:30:00,103.04,103.102,102.734,102.734,7621099989.0
2005-01-03 09:00:00,102.758,102.938,102.748,102.893,7706199997.0
2005-01-03 09:30:00,102.889,102.897,102.616,102.728,6286599996.0
2005-01-03 10:00:00,102.738,102.842,102.673,102.725,7806299986.0
2005-01-03 10:30:00,102.726,102.758,102.62,102.668,6906699989.0
2005-01-03 11:00:00,102.681,102.776,102.478,102.506,6989400000.0
2005-01-03 11:30:00,102.525,102.757,102.521,102.717,6906199998.0
2005-01-03 12:00:00,102.723,102.723,102.617,102.662,7728200012.0
2005-01-03 12:30:00,102.662,102.758,102.626,102.685,8159800026.0
2005-01-03 13:00:00,102.698,102.741,102.608,102.662,6380499991.0
2005-01-03 13:30:00,102.68,102.806,102.652,102.764,7308700015.0
2005-01-03 14:00:00,102.772,102.806,102.617,102.631,7325200033.0
2005-01-03 14:30:00,102.639,102.688,102.581,102.647,7064700007.0
2005-01-03 15:00:00,102.653,102.765,102.548,102.642,7591599989.0
2005-01-03 15:30:00,102.645,102.737,102.491,102.68,6971200015.0
2005-01-03 16:00:00,102.692,102.922,102.675,102.704,5824299983.0
2005-01-03 16:30:00,102.73,102.794,102.676,102.711,7477900023.0
2005-01-03 17:00:00,102.737,102.751,102.587,102.679,6838100009.0
2005-01-03 17:30:00,102.663,102.889,102.654,102.852,7054200014.0
2005-01-03 18:00:00,102.847,102.91,102.715,102.719,49041400225.0
2005-01-03 18:30:00,102.87,102.948,102.753,102.832,44596900044.0
2005-01-03 19:00:00,102.836,102.892,102.79,102.871,31993700062.0
2005-01-03 19:30:00,102.862,102.875,102.726,102.767,29843900026.0
2005-01-03 20:00:00,102.773,102.817,102.68,102.68,30235399991.0
2005-01-03 20:30:00,102.67,102.84,102.65,102.67,33975000048.0
2005-01-03 21:00:00,102.67,102.812,102.645,102.645,30941300021.0
2005-01-03 21:30:00,102.659,102.716,102.605,102.664,16024800028.0
2005-01-03 22:00:00,102.669,102.732,102.622,102.673,12617200002.0
2005-01-03 22:30:00,102.686,102.703,102.635,102.658,11327300020.0
2005-01-03 23:00:00,102.658,102.734,102.655,102.694,6589000015.0
2005-01-03 23:30:00,102.695,102.789,102.658,102.765,6924599988.0
2005-01-04 00:00:00,102.77,102.811,102.744,102.768,7000600007.0
2005-01-04 00:30:00,102.762,102.837,102.743,102.817,6929200001.0
2005-01-04 01:00:00,102.801,102.895,102.793,102.84,6773300002.0
2005-01-04 01:30:00,102.836,102.851,102.642,102.73,7513599996.0
2005-01-04 02:00:00,102.735,102.832,102.62,102.793,6900099995.0
2005-01-04 02:30:00,102.801,102.878,102.766,102.806,7187600008.0
2005-01-04 03:00:00,102.804,102.844,102.677,102.677,6913600008.0
2005-01-04 03:30:00,102.687,102.759,102.676,102.676,7311800017.0
2005-01-04 04:00:00,102.685,102.75,102.662,102.701,6725500026.0
2005-01-04 04:30:00,102.707,102.805,102.669,102.741,6877700019.0
2005-01-04 05:00:00,102.748,102.751,102.669,102.685,6877899974.0
2005-01-04 05:30:00,102.695,102.7,102.597,102.614,8214699999.0
2005-01-04 06:00:00,102.617,102.651,102.51,102.604,6321399996.0
2005-01-04 06:30:00,102.603,102.63,102.411,102.621,6930699986.0
2005-01-04 07:00:00,102.622,102.676,102.51,102.596,6907800002.0
2005-01-04 07:30:00,102.597,102.621,102.557,102.612,7761300001.0
2005-01-04 08:00:00,102.611,102.74,102.572,102.728,6541800009.0
2005-01-04 08:30:00,102.738,102.767,102.658,102.708,7434900021.0
2005-01-04 09:00:00,102.714,102.723,102.474,102.528,6494699980.0
2005-01-04 09:30:00,102.549,102.648,102.533,102.535,6887600011.0
2005-01-04 10:00:00,102.535,102.707,102.521,102.7,8144800012.0
2005-01-04 10:30:00,102.722,102.941,102.713,102.9,6631800007.0
2005-01-04 11:00:00,102.871,103.159,102.797,103.139,6937800000.0
2005-01-04 11:30:00,103.135,103.684,103.098,103.642,7146600020.0
2005-01-04 12:00:00,103.62,103.983,103.589,103.6,7999099961.0
2005-01-04 12:30:00,103.59,103.668,103.488,103.497,7194100004.0
2005-01-04 13:00:00,103.483,103.488,103.296,103.316,6314599992.0
2005-01-04 13:30:00,103.32,103.456,103.315,103.386,7495399964.0
2005-01-04 14:00:00,103.389,103.759,103.38,103.697,7419500004.0
2005-01-04 14:30:00,103.702,103.71,103.5,103.569,6396100003.0
2005-01-04 15:00:00,103.532,103.719,103.517,103.711,6591700008.0
2005-01-04 15:30:00,103.723,103.723,103.459,103.555,7082599995.0
2005-01-04 16:00:00,103.589,103.74,103.527,103.657,7049299996.0
2005-01-04 16:30:00,103.65,103.705,103.586,103.705,6151099994.0
2005-01-04 17:00:00,103.733,104.026,103.669,103.905,6827000027.0
2005-01-04 17:30:00,103.922,104.389,103.803,104.344,6689399994.0
2005-01-04 18:00:00,104.349,104.36,104.15,104.18,53754499904.0
2005-01-04 18:30:00,104.358,104.373,104.15,104.258,44098099905.0
2005-01-04 19:00:00,104.256,104.32,104.159,104.185,32963400003.0
2005-01-04 19:30:00,104.17,104.291,104.123,104.237,28376899973.0
2005-01-04 20:00:00,104.238,104.36,104.146,104.34,30944499936.0
2005-01-04 20:30:00,104.37,104.58,104.129,104.51,34591999981.0
2005-01-04 21:00:00,104.51,104.52,104.197,104.334,30029599984.0
2005-01-04 21:30:00,104.325,104.782,104.325,104.492,16445800066.0
2005-01-04 22:00:00,104.496,104.638,104.465,104.609,12366700007.0
2005-01-04 22:30:00,104.623,104.687,104.565,104.602,11276899981.0
2005-01-04 23:00:00,104.604,104.629,104.555,104.596,7149400016.0
2005-01-04 23:30:00,104.585,104.621,104.521,104.536,6320500033.0
2005-01-05 00:00:00,104.545,104.558,104.445,104.485,6325099984.0
2005-01-05 00:30:00,104.491,104.491,104.326,104.432,6455700004.0
2005-01-05 01:00:00,104.43,104.442,104.322,104.377,6939499977.0
2005-01-05 01:30:00,104.39,104.461,104.309,104.31,6922200029.0
2005-01-05 02:00:00,104.308,104.345,104.275,104.314,6812200006.0
2005-01-05 02:30:00,104.322,104.449,104.298,104.43,7502100009.0
2005-01-05 03:00:00,104.439,104.443,104.227,104.313,7273700024.0
2005-01-05 03:30:00,104.322,104.56,104.322,104.484,7574199994.0
2005-01-05 04:00:00,104.497,104.556,104.366,104.423,7169300020.0
2005-01-05 04:30:00,104.422,104.472,104.394,104.448,6180200027.0
2005-01-05 05:00:00,104.443,104.536,104.401,104.529,7403800022.0
2005-01-05 05:30:00,104.547,104.561,104.412,104.457,7400500001.0
2005-01-05 06:00:00,104.457,104.464,104.318,104.391,7428699987.0
2005-01-05 06:30:00,104.392,104.435,104.299,104.408,6146899966.0
2005-01-05 07:00:00,104.391,104.437,104.321,104.368,6620499978.0
2005-01-05 07:30:00,104.362,104.458,104.349,104.386,7044800024.0
2005-01-05 08:00:00,104.385,104.42,104.333,104.356,6395800021.0
2005-01-05 08:30:00,104.34,104.395,104.265,104.302,6843200023.0
2005-01-05 09:00:00,104.308,104.476,104.234,104.467,7083300018.0
2005-01-05 09:30:00,104.486,104.86,104.459,104.698,6738200023.0
2005-01-05 10:00:00,104.705,104.709,104.407,104.549,7111200015.0
2005-01-05 10:30:00,104.551,104.617,104.394,104.394,7249299974.0
2005-01-05 11:00:00,104.423,104.661,104.418,104.645,7861500001.0
2005-01-05 11:30:00,104.644,104.777,104.552,104.747,6794000017.0
2005-01-05 12:00:00,104.782,104.963,104.765,104.888,6993200013.0
2005-01-05 12:30:00,104.915,104.989,104.716,104.726,7479399991.0
2005-01-05 13:00:00,104.716,104.875,104.547,104.637,7234199957.0
2005-01-05 13:30:00,104.625,104.643,104.484,104.504,7452700017.0
2005-01-05 14:00:00,104.513,104.575,104.385,104.395,6953699985.0
2005-01-05 14:30:00,104.413,104.508,104.296,104.298,6767300019.0
2005-01-05 15:00:00,104.291,104.492,104.276,104.313,6779000014.0
2005-01-05 15:30:00,104.331,104.35,104.142,104.301,7845200012.0
2005-01-05 16:00:00,104.307,104.314,104.081,104.114,7050500005.0
2005-01-05 16:30:00,104.117,104.175,103.975,104.175,6694299954.0
2005-01-05 17:00:00,104.178,104.246,103.923,103.989,7173499999.0
2005-01-05 17:30:00,103.985,104.034,103.762,103.819,8208400018.0
2005-01-05 18:00:00,103.838,103.99,103.815,103.96,58695299979.0
2005-01-05 18:30:00,103.913,104.0,103.84,103.861,44123400028.0
2005-01-05 19:00:00,103.865,103.999,103.82,103.945,32345900064.0
2005-01-05 19:30:00,103.96,104.026,103.785,103.887,28754699992.0
2005-01-05 20:00:00,103.9,104.04,103.82,104.01,30335000030.0
2005-01-05 20:30:00,103.99,104.08,103.827,104.08,34945900081.0
2005-01-05 21:00:00,103.901,104.045,103.856,104.0,32387699957.0
2005-01-05 21:30:00,104.003,104.086,103.943,104.059,16361499960.0
2005-01-05 22:00:00,104.06,104.11,104.029,104.082,12878700031.0
2005-01-05 22:30:00,104.079,104.102,103.987,104.057,10608900022.0
2005-01-05 23:00:00,104.055,104.1,104.014,104.091,6416000010.0
2005-01-05 23:30:00,104.073,104.144,104.056,104.109,6919199988.0
2005-01-06 00:00:00,104.111,104.181,103.997,104.061,7130000016.0
2005-01-06 00:30:00,104.09,104.132,104.003,104.087,7786400002.0
2005-01-06 01:00:00,104.097,104.113,103.962,104.016,7054800010.0
2005-01-06 01:30:00,103.997,104.052,103.864,103.907,6616199953.0
2005-01-06 02:00:00,103.898,104.147,103.893,104.14,7106599997.0
2005-01-06 02:30:00,104.148,104.149,104.02,104.086,6902400000.0
2005-01-06 03:00:00,104.069,104.131,103.991,104.127,7161499986.0
2005-01-06 03:30:00,104.134,104.15,103.996,104.036,6779599999.0
2005-01-06 04:00:00,104.025,104.14,103.996,104.107,6723000010.0
2005-01-06 04:30:00,104.112,104.172,104.102,104.145,6957000053.0
2005-01-06 05:00:00,104.148,104.241,104.118,104.153,6505200009.0
2005-01-06 05:30:00,104.17,104.232,104.103,104.228,6561900014.0
2005-01-06 06:00:00,104.235,104.283,104.158,104.232,6427900022.0
2005-01-06 06:30:00,104.238,104.274,104.19,104.221,6687800006.0
2005-01-06 07:00:00,104.216,104.312,104.208,104.278,7189600020.0
2005-01-06 07:30:00,104.287,104.297,103.95,103.964,7246600021.0
2005-01-06 08:00:00,103.973,104.258,103.972,104.237,7410000022.0
2005-01-06 08:30:00,104.248,104.455,104.233,104.445,7128800002.0
2005-01-06 09:00:00,104.453,104.68,104.426,104.631,6479999978.0
2005-01-06 09:30:00,104.645,104.763,104.535,104.57,7259500024.0
2005-01-06 10:00:00,104.576,104.806,104.517,104.784,8527499993.0
2005-01-06 10:30:00,104.78,104.874,104.698,104.798,6347400022.0
2005-01-06 11:00:00,104.808,104.875,104.692,104.761,7188500002.0
2005-01-06 11:30:00,104.757,104.928,104.644,104.88,7139600019.0
2005-01-06 12:00:00,104.883,105.028,104.769,104.892,6679799997.0
2005-01-06 12:30:00,104.907,105.132,104.867,104.89,7119800019.0
2005-01-06 13:00:00,104.906,105.03,104.856,104.925,7061599984.0
2005-01-06 13:30:00,104.935,105.002,104.773,104.876,7567600002.0
2005-01-06 14:00:00,104.882,104.934,104.824,104.857,7602600013.0
2005-01-06 14:30:00,104.855,104.855,104.737,104.817,6713400003.0
2005-01-06 15:00:00,104.822,104.993,104.805,104.924,7028999994.0
2005-01-06 15:30:00,104.927,104.927,104.64,104.718,6815700009.0
2005-01-06 16:00:00,104.742,104.751,104.582,104.599,7750399981.0
2005-01-06 16:30:00,104.598,104.745,104.567,104.745,7935800022.0
2005-01-06 17:00:00,104.749,104.964,104.697,104.857,7665600012.0
2005-01-06 17:30:00,104.865,105.114,104.85,105.049,7631500001.0
2005-01-06 18:00:00,105.045,105.155,104.795,105.0,55032700277.0
2005-01-06 18:30:00,104.757,104.99,104.732,104.91,40946400027.0
2005-01-06 19:00:00,104.939,105.039,104.87,104.989,32734399980.0
2005-01-06 19:30:00,104.991,105.057,104.886,104.896,28447300045.0
2005-01-06 20:00:00,104.894,105.01,104.835,105.0,30829800026.0
2005-01-06 20:30:00,105.01,105.08,104.86,105.07,32652400020.0
2005-01-06 21:00:00,104.933,105.019,104.921,104.987,31782000001.0
2005-01-06 21:30:00,104.999,105.125,104.96,105.041,16629300016.0
2005-01-06 22:00:00,105.067,105.094,105.02,105.062,12749700012.0
2005-01-06 22:30:00,105.051,105.095,104.972,105.01,11038100003.0
2005-01-06 23:00:00,105.041,105.071,104.992,105.001,6854500001.0
2005-01-06 23:30:00,105.008,105.028,104.935,104.966,6580999997.0
2005-01-07 00:00:00,104.976,105.043,104.939,105.011,6225300035.0
2005-01-07 00:30:00,104.997,105.0,104.892,104.914,6459499975.0
2005-01-07 01:00:00,104.917,104.917,104.84,104.887,6093499993.0
2005-01-07 01:30:00,104.865,104.934,104.85,104.867,6814000005.0
2005-01-07 02:00:00,104.883,104.935,104.823,104.892,6580400010.0
2005-01-07 02:30:00,104.904,104.958,104.862,104.938,7218600007.0
2005-01-07 03:00:00,104.949,104.955,104.751,104.806,6831900019.0
2005-01-07 03:30:00,104.787,104.801,104.67,104.766,7342400014.0
2005-01-07 04:00:00,104.783,104.89,104.747,104.843,6813200013.0
2005-01-07 04:30:00,104.846,104.877,104.788,104.873,6470399996.0
2005-01-07 05:00:00,104.864,104.875,104.732,104.76,6849299993.0
2005-01-07 05:30:00,104.761,104.761,104.679,104.71,7125399974.0
2005-01-07 06:00:00,104.722,104.781,104.682,104.693,6742400009.0
2005-01-07 06:30:00,104.701,104.708,104.599,104.646,7187699998.0
2005-01-07 07:00:00,104.639,104.649,104.524,104.547,6743200013.0
2005-01-07 07:30:00,104.543,104.595,104.489,104.555,6909400023.0
2005-01-07 08:00:00,104.558,104.62,104.473,104.61,7044800010.0
2005-01-07 08:30:00,104.617,104.686,104.558,104.614,6814500019.0
2005-01-07 09:00:00,104.638,104.65,104.536,104.581,6706900022.0
2005-01-07 09:30:00,104.587,104.637,104.467,104.568,7419600023.0
2005-01-07 10:00:00,104.567,104.635,104.518,104.604,7275499989.0
2005-01-07 10:30:00,104.619,104.689,104.499,104.499,7440200006.0
2005-01-07 11:00:00,104.515,104.515,104.24,104.375,7602400029.0
2005-01-07 11:30:00,104.395,104.407,104.25,104.335,7316400006.0
2005-01-07 12:00:00,104.342,104.425,104.326,104.374,7908799996.0
2005-01-07 12:30:00,104.382,104.396,104.32,104.357,7562300020.0
2005-01-07 13:00:00,104.358,104.468,104.332,104.443,6710000013.0
2005-01-07 13:30:00,104.432,104.544,104.424,104.479,7228400011.0
2005-01-07 14:00:00,104.498,104.516,104.384,104.417,6999299982.0
2005-01-07 14:30:00,104.427,104.521,104.414,104.521,7192299970.0
2005-01-07 15:00:00,104.525,104.628,104.484,104.628,7555100008.0
2005-01-07 15:30:00,104.619,104.619,103.896,104.125,6482199986.0
2005-01-07 16:00:00,104.078,104.133,103.841,103.942,6997100029.0
2005-01-07 16:30:00,103.954,104.092,103.91,104.055,7058099999.0
2005-01-07 17:00:00,104.052,104.432,104.051,104.314,8203199988.0
2005-01-07 17:30:00,104.291,104.85,104.277,104.828,7856699926.0
2005-01-07 18:00:00,104.835,105.06,104.66,105.04,52979100159.0
2005-01-07 18:30:00,104.757,105.11,104.742,104.939,43485100010.0
2005-01-07 19:00:00,104.908,105.033,104.75,105.022,32703200010.0
2005-01-07 19:30:00,105.02,105.107,104.989,105.028,30204699996.0
2005-01-07 20:00:00,105.048,105.055,104.625,104.754,29158800014.0
2005-01-07 20:30:00,104.83,104.96,104.686,104.96,35012899996.0
2005-01-07 21:00:00,104.818,104.871,104.795,104.802,32366300061.0
2005-01-07 21:30:00,104.83,104.936,104.431,104.915,16377600027.0
2005-01-07 22:00:00,104.951,105.044,104.843,104.843,12323100011.0
2005-01-07 22:30:00,104.866,104.894,104.743,104.78,10922500016.0
2005-01-07 23:00:00,104.81,104.827,104.749,104.782,7039099994.0
2005-01-07 23:30:00,104.801,104.809,104.706,104.723,6525499995.0
2005-01-10 00:00:00,104.79,104.822,104.71,104.801,7289999977.0
2005-01-10 00:30:00,104.811,104.829,104.742,104.791,7513500013.0
2005-01-10 01:00:00,104.785,104.821,104.727,104.78,7012200026.0
2005-01-10 01:30:00,104.778,104.806,104.623,104.637,6506100020.0
2005-01-10 02:00:00,104.655,104.797,104.641,104.782,6848100019.0
2005-01-10 02:30:00,104.78,104.797,104.69,104.745,6790900015.0
2005-01-10 03:00:00,104.752,104.795,104.72,104.722,6385600011.0
2005-01-10 03:30:00,104.707,104.735,104.607,104.633,6900800010.0
2005-01-10 04:00:00,104.652,104.691,104.61,104.669,7176699993.0
2005-01-10 04:30:00,104.667,104.679,104.625,104.659,5873299974.0
2005-01-10 05:00:00,104.668,104.68,104.54,104.548,6241700005.0
2005-01-10 05:30:00,104.568,104.623,104.53,104.592,7287100023.0
2005-01-10 06:00:00,104.602,104.613,104.538,104.568,6738099988.0
2005-01-10 06:30:00,104.573,104.625,104.545,104.609,6784199999.0
2005-01-10 07:00:00,104.627,104.639,104.583,104.618,6752899997.0
2005-01-10 07:30:00,104.615,104.656,104.564,104.604,6768099996.0
2005-01-10 08:00:00,104.614,104.779,104.585,104.762,6350100012.0
2005-01-10 08:30:00,104.767,104.78,104.616,104.68,7112300017.0
2005-01-10 09:00:00,104.681,104.729,104.615,104.679,6581200025.0
2005-01-10 09:30:00,104.705,104.721,104.505,104.529,7249200014.0
2005-01-10 10:00:00,104.54,104.65,104.432,104.521,7019700022.0
2005-01-10 10:30:00,104.522,104.56,104.473,104.522,6332300020.0
2005-01-10 11:00:00,104.538,104.571,104.463,104.478,6759500025.0
2005-01-10 11:30:00,104.487,104.611,104.405,104.42,7443000017.0
2005-01-10 12:00:00,104.432,104.516,104.372,104.386,7039899990.0
2005-01-10 12:30:00,104.367,104.37,104.267,104.326,7874800009.0
2005-01-10 13:00:00,104.335,104.408,104.294,104.352,7333300003.0
2005-01-10 13:30:00,104.342,104.423,104.246,104.373,7137200025.0
2005-01-10 14:00:00,104.382,104.403,104.269,104.386,7075100002.0
2005-01-10 14:30:00,104.384,104.399,104.225,104.29,5996700035.0
2005-01-10 15:00:00,104.305,104.457,104.266,104.457,7593200019.0
2005-01-10 15:30:00,104.462,104.471,104.203,104.224,7049600012.0
2005-01-10 16:00:00,104.232,104.356,104.196,104.295,6612200016.0
2005-01-10 16:30:00,104.303,104.322,104.215,104.298,6620799993.0
2005-01-10 17:00:00,104.303,104.477,104.295,104.414,7053399997.0
2005-01-10 17:30:00,104.413,104.506,104.379,104.449,7156199967.0
2005-01-10 18:00:00,104.453,104.453,104.28,104.31,53927599733.0
2005-01-10 18:30:00,104.349,104.369,104.21,104.293,45737500065.0
2005-01-10 19:00:00,104.317,104.36,104.2,104.297,32035800020.0
2005-01-10 19:30:00,104.304,104.331,104.167,104.195,28976900023.0
2005-01-10 20:00:00,104.22,104.291,104.09,104.12,33121300148.0
2005-01-10 20:30:00,104.12,104.208,104.077,104.1,36121500008.0
2005-01-10 21:00:00,104.119,104.163,104.061,104.097,31303399955.0
2005-01-10 21:30:00,104.095,104.164,104.093,104.095,16470100022.0
2005-01-10 22:00:00,104.12,104.251,104.096,104.185,11949700030.0
2005-01-10 22:30:00,104.2,104.208,104.147,104.158,11446900006.0
2005-01-10 23:00:00,104.16,104.3,104.124,104.267,7687200039.0
2005-01-10 23:30:00,104.286,104.321,104.247,104.299,6669700025.0
2005-01-11 00:00:00,104.311,104.326,104.221,104.222,7524100016.0
2005-01-11 00:30:00,104.222,104.246,104.117,104.18,7113400019.0
2005-01-11 01:00:00,104.181,104.241,104.08,104.215,6665800010.0
2005-01-11 01:30:00,104.218,104.218,104.138,104.159,7539299965.0
2005-01-11 02:00:00,104.17,104.278,104.149,104.169,7416800021.0
2005-01-11 02:30:00,104.169,104.236,104.111,104.134,7407799977.0
2005-01-11 03:00:00,104.142,104.215,104.118,104.205,7548099965.0
2005-01-11 03:30:00,104.19,104.198,104.083,104.096,6721000018.0
2005-01-11 04:00:00,104.093,104.094,103.957,104.035,7055399969.0
2005-01-11 04:30:00,104.032,104.07,103.998,104.04,6696000011.0
2005-01-11 05:00:00,104.053,104.079,104.004,104.027,7362499961.0
2005-01-11 05:30:00,104.022,104.078,103.976,103.987,7049000015.0
2005-01-11 06:00:00,103.995,104.062,103.94,103.97,6779699967.0
2005-01-11 06:30:00,103.969,104.0,103.859,103.928,7276700010.0
2005-01-11 07:00:00,103.94,104.026,103.907,103.967,7014700017.0
2005-01-11 07:30:00,103.955,103.955,103.864,103.919,6030799999.0
2005-01-11 08:00:00,103.925,103.934,103.835,103.934,6537799998.0
2005-01-11 08:30:00,103.948,104.004,103.883,103.976,7109099993.0
2005-01-11 09:00:00,104.003,104.003,103.791,103.849,6699999996.0
2005-01-11 09:30:00,103.832,104.006,103.816,103.999,6832100022.0
2005-01-11 10:00:00,104.007,104.107,103.899,104.059,7547900002.0
2005-01-11 10:30:00,104.065,104.159,104.032,104.148,6693300005.0
2005-01-11 11:00:00,104.166,104.194,104.07,104.099,7292800017.0
2005-01-11 11:30:00,104.122,104.152,104.025,104.088,6755100010.0
2005-01-11 12:00:00,104.093,104.093,103.922,103.936,7727499986.0
2005-01-11 12:30:00,103.945,103.969,103.882,103.955,8051800006.0
2005-01-11 13:00:00,103.975,104.003,103.909,103.916,6541100005.0
2005-01-11 13:30:00,103.919,103.961,103.817,103.854,7293900003.0
2005-01-11 14:00:00,103.862,103.941,103.822,103.85,7389000009.0
2005-01-11 14:30:00,103.846,103.983,103.84,103.977,6022500027.0
2005-01-11 15:00:00,103.986,104.037,103.909,103.971,6911100025.0
2005-01-11 15:30:00,103.972,103.985,103.807,103.898,7283000008.0
2005-01-11 16:00:00,103.913,103.913,103.701,103.723,7196500009.0
2005-01-11 16:30:00,103.728,103.916,103.714,103.864,7426999996.0
2005-01-11 17:00:00,103.87,103.875,103.787,103.829,7223800028.0
2005-01-11 17:30:00,103.824,103.858,103.726,103.848,7242600019.0
2005-01-11 18:00:00,103.828,103.836,103.21,103.32,58067699870.0
2005-01-11 18:30:00,103.803,103.824,103.26,103.342,43884000000.0
2005-01-11 19:00:00,103.344,103.369,103.17,103.315,33870399944.0
2005-01-11 19:30:00,103.32,103.397,103.12,103.213,27704199980.0
2005-01-11 20:00:00,103.222,103.282,103.137,103.16,29432900060.0
2005-01-11 20:30:00,103.21,103.27,103.099,103.23,35889100012.0
2005-01-11 21:00:00,103.24,103.261,103.154,103.215,30312199996.0
2005-01-11 21:30:00,103.213,103.281,103.184,103.244,17348000004.0
2005-01-11 22:00:00,103.25,103.379,103.239,103.34,12405799997.0
2005-01-11 22:30:00,103.34,103.359,103.287,103.33,11197199974.0
2005-01-11 23:00:00,103.345,103.393,103.237,103.253,6757799969.0
2005-01-11 23:30:00,103.258,103.332,103.241,103.296,7206499988.0
2005-01-12 00:00:00,103.308,103.344,103.26,103.297,7269900015.0
2005-01-12 00:30:00,103.305,103.382,103.29,103.34,6430099996.0
2005-01-12 01:00:00,103.345,103.447,103.325,103.418,6997300001.0
2005-01-12 01:30:00,103.429,103.44,103.371,103.397,6544900025.0
2005-01-12 02:00:00,103.422,103.43,103.266,103.351,7095999987.0
2005-01-12 02:30:00,103.36,103.378,103.312,103.367,6684299981.0
2005-01-12 03:00:00,103.368,103.43,103.362,103.382,6248199967.0
2005-01-12 03:30:00,103.372,103.473,103.372,103.464,6924900000.0
2005-01-12 04:00:00,103.456,103.525,103.439,103.444,7419800015.0
2005-01-12 04:30:00,103.455,103.509,103.427,103.467,6167799995.0
2005-01-12 05:00:00,103.481,103.481,103.372,103.449,6854000027.0
2005-01-12 05:30:00,103.448,103.461,103.342,103.438,7690900004.0
2005-01-12 06:00:00,103.435,103.492,103.417,103.458,7352200006.0
2005-01-12 06:30:00,103.455,103.467,103.391,103.437,6927999995.0
2005-01-12 07:00:00,103.431,103.468,103.402,103.442,6492699990.0
2005-01-12 07:30:00,103.445,103.457,103.391,103.421,6070700005.0
2005-01-12 08:00:00,103.425,103.441,103.34,103.384,6841199997.0
2005-01-12 08:30:00,103.387,103.421,103.309,103.309,7290900007.0
2005-01-12 09:00:00,103.32,103.351,103.25,103.259,6845300012.0
2005-01-12 09:30:00,103.268,103.331,103.187,103.204,7822600026.0
2005-01-12 10:00:00,103.208,103.365,103.188,103.328,7540700034.0
2005-01-12 10:30:00,103.332,103.406,103.298,103.298,7154800021.0
2005-01-12 11:00:00,103.301,103.48,103.296,103.451,6827099998.0
2005-01-12 11:30:00,103.463,103.519,103.378,103.44,6629599990.0
2005-01-12 12:00:00,103.442,103.518,103.392,103.408,6955199994.0
2005-01-12 12:30:00,103.413,103.45,103.303,103.315,7337099989.0
2005-01-12 13:00:00,103.318,103.36,103.184,103.218,6383099994.0
2005-01-12 13:30:00,103.232,103.293,103.15,103.152,7613299998.0
2005-01-12 14:00:00,103.147,103.204,102.98,103.049,6582999999.0
2005-01-12 14:30:00,103.052,103.104,102.988,103.026,6374500018.0
2005-01-12 15:00:00,103.025,103.176,102.993,103.102,6511699989.0
2005-01-12 15:30:00,103.08,103.08,102.167,102.183,7511500007.0
2005-01-12 16:00:00,102.2,102.594,102.127,102.499,6503600019.0
2005-01-12 16:30:00,102.505,102.535,102.251,102.302,6458900001.0
2005-01-12 17:00:00,102.273,102.437,102.209,102.359,7612300003.0
2005-01-12 17:30:00,102.347,102.401,102.288,102.352,7150500003.0
2005-01-12 18:00:00,102.363,102.439,102.26,102.32,54104900294.0
2005-01-12 18:30:00,102.422,102.437,102.243,102.293,42085199961.0
2005-01-12 19:00:00,102.301,102.385,102.22,102.317,32756400033.0
2005-01-12 19:30:00,102.328,102.366,102.276,102.295,29006399995.0
2005-01-12 20:00:00,102.31,102.31,102.217,102.243,31872300047.0
2005-01-12 20:30:00,102.31,102.359,102.201,102.32,38079899993.0
2005-01-12 21:00:00,102.27,102.32,102.219,102.295,32730099990.0
2005-01-12 21:30:00,102.31,102.353,102.282,102.313,16178300022.0
2005-01-12 22:00:00,102.329,102.398,102.3,102.347,12343099994.0
2005-01-12 22:30:00,102.353,102.387,102.319,102.353,11283200013.0
2005-01-12 23:00:00,102.358,102.428,102.326,102.397,6862199988.0
2005-01-12 23:30:00,102.406,102.425,102.359,102.413,6931900001.0
2005-01-13 00:00:00,102.417,102.446,102.249,102.298,6717800021.0
2005-01-13 00:30:00,102.305,102.415,102.285,102.409,6672299999.0
2005-01-13 01:00:00,102.4,102.508,102.368,102.46,6790199997.0
2005-01-13 01:30:00,102.458,102.487,102.401,102.466,6775099970.0
2005-01-13 02:00:00,102.457,102.498,102.309,102.491,6464400015.0
2005-01-13 02:30:00,102.493,102.503,102.412,102.491,7552399963.0
2005-01-13 03:00:00,102.5,102.54,102.437,102.463,7130000002.0
2005-01-13 03:30:00,102.45,102.537,102.422,102.525,6892399983.0
2005-01-13 04:00:00,102.53,102.562,102.459,102.517,6934399987.0
2005-01-13 04:30:00,102.51,102.562,102.486,102.507,6296800023.0
2005-01-13 05:00:00,102.537,102.57,102.524,102.525,7400899995.0
2005-01-13 05:30:00,102.522,102.57,102.499,102.558,6963100015.0
2005-01-13 06:00:00,102.543,102.571,102.497,102.501,7116399968.0
2005-01-13 06:30:00,102.496,102.506,102.408,102.428,6510200016.0
2005-01-13 07:00:00,102.421,102.468,102.382,102.416,6606499982.0
2005-01-13 07:30:00,102.382,102.436,102.32,102.35,6896800023.0
2005-01-13 08:00:00,102.339,102.373,102.264,102.302,7171600008.0
2005-01-13 08:30:00,102.318,102.351,102.217,102.344,6343599988.0
2005-01-13 09:00:00,102.367,102.389,102.27,102.303,6735700035.0
2005-01-13 09:30:00,102.319,102.356,102.271,102.32,6312000016.0
2005-01-13 10:00:00,102.322,102.419,102.278,102.35,7120200009.0
2005-01-13 10:30:00,102.335,102.37,102.239,102.355,7201800029.0
2005-01-13 11:00:00,102.376,102.38,102.284,102.336,6740300009.0
2005-01-13 11:30:00,102.355,102.45,102.322,102.44,6017999999.0
2005-01-13 12:00:00,102.46,102.542,102.412,102.53,6889700010.0
2005-01-13 12:30:00,102.533,102.816,102.495,102.665,7218099994.0
2005-01-13 13:00:00,102.687,102.738,102.474,102.546,6488299998.0
2005-01-13 13:30:00,102.552,102.638,102.499,102.615,7214100010.0
2005-01-13 14:00:00,102.622,102.724,102.581,102.715,7388000017.0
2005-01-13 14:30:00,102.707,102.74,102.58,102.59,7124099984.0
2005-01-13 15:00:00,102.592,102.597,102.443,102.595,7019599982.0
2005-01-13 15:30:00,102.592,102.596,102.361,102.531,6959899999.0
2005-01-13 16:00:00,102.538,102.56,102.29,102.378,6292499979.0
2005-01-13 16:30:00,102.371,102.457,102.345,102.415,6926000025.0
2005-01-13 17:00:00,102.475,102.48,102.353,102.36,7017299995.0
2005-01-13 17:30:00,102.363,102.399,102.323,102.364,7183099998.0
2005-01-13 18:00:00,102.356,102.55,102.291,102.47,47979199848.0
2005-01-13 18:30:00,102.354,102.604,102.351,102.475,41108799926.0
2005-01-13 19:00:00,102.487,102.6,102.426,102.489,33557700005.0
2005-01-13 19:30:00,102.495,102.589,102.434,102.541,30407200054.0
2005-01-13 20:00:00,102.557,102.609,102.478,102.57,30853399973.0
2005-01-13 20:30:00,102.56,102.657,102.46,102.46,31804399917.0
2005-01-13 21:00:00,102.47,102.659,102.46,102.559,30934999993.0
2005-01-13 21:30:00,102.57,102.638,102.469,102.472,16304199995.0
2005-01-13 22:00:00,102.491,102.508,102.434,102.482,12364000012.0
2005-01-13 22:30:00,102.483,102.52,102.36,102.375,10832800011.0
2005-01-13 23:00:00,102.391,102.457,102.345,102.35,7339500011.0
2005-01-13 23:30:00,102.36,102.414,102.327,102.356,7245099984.0
2005-01-14 00:00:00,102.368,102.43,102.35,102.404,6310100018.0
2005-01-14 00:30:00,102.41,102.467,102.384,102.416,6234700009.0
2005-01-14 01:00:00,102.407,102.443,102.369,102.391,6590399993.0
2005-01-14 01:30:00,102.4,102.488,102.374,102.466,6174599986.0
2005-01-14 02:00:00,102.463,102.541,102.413,102.47,7541900002.0
2005-01-14 02:30:00,102.481,102.508,102.416,102.457,7122000005.0
2005-01-14 03:00:00,102.452,102.577,102.431,102.545,7146400004.0
2005-01-14 03:30:00,102.53,102.724,102.516,102.605,6948200004.0
2005-01-14 04:00:00,102.622,102.875,102.611,102.756,7349099997.0
2005-01-14 04:30:00,102.742,102.963,102.695,102.763,7425899997.0
2005-01-14 05:00:00,102.753,102.828,102.671,102.81,8076399968.0
2005-01-14 05:30:00,102.802,102.829,102.738,102.786,6885000023.0
2005-01-14 06:00:00,102.773,102.814,102.705,102.808,7171000007.0
2005-01-14 06:30:00,102.787,103.0,102.787,102.917,6844600007.0
2005-01-14 07:00:00,102.917,102.917,102.693,102.793,6868400030.0
2005-01-14 07:30:00,102.787,103.001,102.721,102.985,6481200017.0
2005-01-14 08:00:00,102.964,103.156,102.861,102.94,7680599978.0
2005-01-14 08:30:00,102.955,103.08,102.827,103.016,7049799990.0
2005-01-14 09:00:00,103.021,103.078,102.899,103.054,7668799984.0
2005-01-14 09:30:00,103.064,103.118,102.953,102.967,7410200003.0
2005-01-14 10:00:00,102.962,102.966,102.806,102.831,7448100020.0
2005-01-14 10:30:00,102.843,102.921,102.781,102.854,7051299977.0
2005-01-14 11:00:00,102.868,102.958,102.784,102.784,6799100009.0
2005-01-14 11:30:00,102.793,102.838,102.537,102.537,7210999999.0
2005-01-14 12:00:00,102.528,102.626,102.495,102.503,7125399994.0
2005-01-14 12:30:00,102.517,102.699,102.503,102.642,7541000014.0
2005-01-14 13:00:00,102.645,102.67,102.509,102.575,6751800003.0
2005-01-14 13:30:00,102.574,102.649,102.535,102.636,7709800010.0
2005-01-14 14:00:00,102.64,102.706,102.586,102.654,7692999992.0
2005-01-14 14:30:00,102.652,102.675,102.505,102.515,6858000015.0
2005-01-14 15:00:00,102.505,102.591,102.385,102.476,7808399958.0
2005-01-14 15:30:00,102.498,102.601,102.378,102.585,7198100020.0
2005-01-14 16:00:00,102.602,102.771,102.518,102.729,7489099985.0
2005-01-14 16:30:00,102.74,102.76,102.421,102.5,7133900007.0
2005-01-14 17:00:00,102.505,102.505,102.152,102.246,7616900020.0
2005-01-14 17:30:00,102.238,102.585,102.216,102.506,7852599990.0
2005-01-14 18:00:00,102.513,102.567,102.15,102.17,47431800003.0
2005-01-14 18:30:00,102.491,102.581,102.04,102.501,44432000081.0
2005-01-14 19:00:00,102.499,102.521,101.95,102.172,31940700019.0
2005-01-14 19:30:00,102.169,102.241,102.004,102.035,30566099990.0
2005-01-14 20:00:00,102.045,102.061,101.82,101.82,30922700076.0
2005-01-14 20:30:00,101.81,102.089,101.75,101.9,33009300015.0
2005-01-14 21:00:00,101.97,101.991,101.8,101.843,31162900049.0
2005-01-14 21:30:00,101.841,101.954,101.766,101.912,17458100044.0
2005-01-14 22:00:00,101.92,101.989,101.877,101.987,12679200016.0
2005-01-14 22:30:00,101.975,102.035,101.957,101.994,11719199994.0
2005-01-14 23:00:00,102.022,102.071,101.987,102.018,7212900030.0
2005-01-14 23:30:00,102.01,102.109,101.998,102.01,6751900002.0
2005-01-17 00:00:00,101.995,102.0,101.857,101.969,6965500013.0
2005-01-17 00:30:00,101.98,102.019,101.891,102.015,7780499988.0
2005-01-17 01:00:00,102.02,102.07,101.887,101.946,7111400012.0
2005-01-17 01:30:00,101.933,102.011,101.933,101.988,6444300031.0
2005-01-17 02:00:00,102.013,102.09,101.996,102.055,6773800025.0
2005-01-17 02:30:00,102.064,102.149,102.039,102.101,7082399997.0
2005-01-17 03:00:00,102.085,102.101,101.98,102.02,6954000024.0
2005-01-17 03:30:00,102.01,102.101,102.01,102.085,7237700019.0
2005-01-17 04:00:00,102.087,102.123,102.043,102.074,6933899988.0
2005-01-17 04:30:00,102.072,102.14,102.048,102.095,6588499993.0
2005-01-17 05:00:00,102.09,102.12,102.053,102.094,6913200005.0
2005-01-17 05:30:00,102.1,102.12,102.039,102.058,7388300009.0
2005-01-17 06:00:00,102.059,102.077,102.02,102.056,6739399996.0
2005-01-17 06:30:00,102.057,102.142,102.039,102.139,6349799987.0
2005-01-17 07:00:00,102.123,102.152,102.092,102.14,7134499965.0
2005-01-17 07:30:00,102.127,102.142,102.092,102.116,6330300016.0
2005-01-17 08:00:00,102.106,102.159,102.084,102.155,7235400013.0
2005-01-17 08:30:00,102.144,102.177,102.08,102.092,7257399992.0
2005-01-17 09:00:00,102.091,102.118,101.988,101.995,6967500022.0
2005-01-17 09:30:00,102.004,102.056,101.879,102.039,6034300006.0
2005-01-17 10:00:00,102.054,102.071,101.718,101.824,7693000006.0
2005-01-17 10:30:00,101.831,101.869,101.705,101.779,7131000005.0
2005-01-17 11:00:00,101.786,101.826,101.672,101.806,7170400008.0
2005-01-17 11:30:00,101.81,101.902,101.803,101.854,7727900019.0
2005-01-17 12:00:00,101.872,101.931,101.82,101.858,6313199999.0
2005-01-17 12:30:00,101.861,101.968,101.83,101.939,7915100001.0
2005-01-17 13:00:00,101.925,101.961,101.851,101.895,6927399999.0
2005-01-17 13:30:00,101.901,101.918,101.727,101.766,7568499972.0
2005-01-17 14:00:00,101.78,101.844,101.748,101.832,7087000002.0
2005-01-17 14:30:00,101.822,101.959,101.82,101.911,6694200027.0
2005-01-17 15:00:00,101.936,102.028,101.903,101.994,7619599985.0
2005-01-17 15:30:00,102.017,102.068,101.946,101.948,6851700013.0
2005-01-17 16:00:00,101.955,102.097,101.926,102.035,7801100005.0
2005-01-17 16:30:00,102.031,102.084,101.981,102.049,6997100014.0
2005-01-17 17:00:00,102.048,102.07,101.922,102.002,7765099994.0
2005-01-17 17:30:00,101.992,102.047,101.97,102.028,6482099980.0
2005-01-17 18:00:00,102.023,102.12,101.96,101.96,44211600139.0
2005-01-17 18:30:00,101.984,102.072,101.946,102.069,39366799978.0
2005-01-17 19:00:00,102.069,102.122,102.019,102.065,33478399974.0
2005-01-17 19:30:00,102.058,102.091,101.979,102.023,30463300020.0
2005-01-17 20:00:00,102.018,102.11,101.985,102.1,28402200053.0
2005-01-17 20:30:00,102.11,102.11,101.995,102.07,30374600018.0
2005-01-17 21:00:00,102.048,102.112,102.02,102.112,30159600018.0
2005-01-17 21:30:00,102.117,102.136,102.054,102.086,16270699962.0
2005-01-17 22:00:00,102.088,102.132,102.048,102.073,12119000034.0
2005-01-17 22:30:00,102.077,102.134,102.061,102.111,10852199977.0
2005-01-17 23:00:00,102.104,102.131,101.954,102.07,7614199995.0
2005-01-17 23:30:00,102.068,102.106,101.98,102.087,6437700010.0
2005-01-18 00:00:00,102.091,102.16,102.082,102.134,6824199991.0
2005-01-18 00:30:00,102.127,102.256,102.093,102.215,6853900001.0
2005-01-18 01:00:00,102.22,102.31,102.156,102.164,7007300000.0
2005-01-18 01:30:00,102.155,102.291,102.129,102.223,6751000007.0
2005-01-18 02:00:00,102.235,102.297,102.187,102.247,7504100011.0
2005-01-18 02:30:00,102.248,102.418,102.196,102.403,8468200004.0
2005-01-18 03:00:00,102.42,102.52,102.345,102.464,7119099972.0
2005-01-18 03:30:00,102.47,102.584,102.427,102.579,6967400025.0
2005-01-18 04:00:00,102.582,102.595,102.502,102.524,7413399982.0
2005-01-18 04:30:00,102.53,102.539,102.418,102.473,6929600002.0
2005-01-18 05:00:00,102.49,102.492,102.359,102.363,6786499989.0
2005-01-18 05:30:00,102.359,102.376,102.294,102.342,6616399997.0
2005-01-18 06:00:00,102.335,102.501,102.315,102.479,8049600023.0
2005-01-18 06:30:00,102.465,102.491,102.39,102.404,6886100007.0
2005-01-18 07:00:00,102.413,102.661,102.41,102.608,7015499996.0
2005-01-18 07:30:00,102.597,102.628,102.533,102.549,7124400005.0
2005-01-18 08:00:00,102.57,102.62,102.508,102.541,6890699997.0
2005-01-18 08:30:00,102.53,102.542,102.449,102.479,7241799990.0
2005-01-18 09:00:00,102.488,102.661,102.454,102.645,7125600023.0
2005-01-18 09:30:00,102.644,102.661,102.494,102.554,7212200006.0
2005-01-18 10:00:00,102.577,102.645,102.514,102.603,7517299993.0
2005-01-18 10:30:00,102.63,102.67,102.5,102.501,6346399986.0
2005-01-18 11:00:00,102.517,102.758,102.503,102.718,7621100026.0
2005-01-18 11:30:00,102.723,102.855,102.684,102.797,7206599977.0
2005-01-18 12:00:00,102.788,102.85,102.721,102.843,7963000000.0
2005-01-18 12:30:00,102.858,102.962,102.84,102.892,7941399994.0
2005-01-18 13:00:00,102.888,102.889,102.729,102.771,7063799993.0
2005-01-18 13:30:00,102.788,102.825,102.682,102.737,7199200012.0
2005-01-18 14:00:00,102.755,102.799,102.643,102.693,7231000010.0
2005-01-18 14:30:00,102.692,102.789,102.46,102.739,6802499999.0
2005-01-18 15:00:00,102.736,102.752,102.446,102.474,6644199983.0
2005-01-18 15:30:00,102.495,102.532,102.397,102.397,7677199961.0
2005-01-18 16:00:00,102.48,102.73,102.458,102.72,11821899987.0
2005-01-18 16:30:00,102.71,102.74,102.56,102.57,18606399971.0
2005-01-18 17:00:00,102.58,102.59,102.47,102.47,10265599984.0
2005-01-18 17:30:00,102.4,102.53,102.27,102.39,14115199978.0
2005-01-18 18:00:00,102.38,102.47,102.38,102.39,18606399971.0
2005-01-18 18:30:00,102.39,102.47,102.37,102.44,14756799977.0
2005-01-18 19:00:00,102.45,102.54,102.42,102.48,12831999980.0
2005-01-18 19:30:00,102.49,102.623,102.45,102.565,17747299974.0
2005-01-18 20:00:00,102.585,102.608,102.406,102.5,32438899988.0
2005-01-18 20:30:00,102.438,102.54,102.12,102.21,31872100048.0
2005-01-18 21:00:00,102.23,102.478,102.2,102.393,29689600039.0
2005-01-18 21:30:00,102.39,102.477,102.371,102.443,16702300026.0
2005-01-18 22:00:00,102.447,102.55,102.399,102.491,13268300015.0
2005-01-18 22:30:00,102.514,102.514,102.425,102.45,11023400033.0
2005-01-18 23:00:00,102.46,102.527,102.25,102.514,6565800007.0
2005-01-18 23:30:00,102.276,102.521,102.2,102.23,6110499984.0
2005-01-19 00:00:00,102.248,102.248,102.15,102.191,7493400021.0
2005-01-19 00:30:00,102.202,102.29,101.568,102.215,4205699957.0
2005-01-19 01:00:00,102.182,102.31,102.135,102.2,3963700000.0
2005-01-19 01:30:00,102.186,102.36,102.156,102.223,6740399966.0
2005-01-19 02:00:00,102.236,102.4,102.22,102.37,6721799993.0
2005-01-19 02:30:00,102.38,102.4,102.26,102.339,7236000057.0
2005-01-19 03:00:00,102.339,102.396,102.256,102.375,6506899996.0
2005-01-19 03:30:00,102.378,102.42,102.3,102.395,6601400031.0
2005-01-19 04:00:00,102.401,102.412,102.323,102.376,6787800017.0
2005-01-19 04:30:00,102.382,102.392,102.297,102.317,5938299963.0
2005-01-19 05:00:00,102.334,102.385,102.293,102.355,6887899966.0
2005-01-19 05:30:00,102.4,102.422,102.328,102.417,7515199988.0
2005-01-19 06:00:00,102.413,102.429,102.347,102.397,6734500008.0
2005-01-19 06:30:00,102.402,102.465,102.388,102.436,7047600013.0
2005-01-19 07:00:00,102.43,102.449,102.336,102.364,6376400017.0
2005-01-19 07:30:00,102.361,102.41,102.342,102.372,7287900016.0
2005-01-19 08:00:00,102.38,102.446,102.343,102.441,6965299957.0
2005-01-19 08:30:00,102.466,102.518,102.396,102.468,6780400018.0
2005-01-19 09:00:00,102.482,102.518,102.399,102.439,7472600024.0
2005-01-19 09:30:00,102.47,102.485,102.295,102.338,6905299981.0
2005-01-19 10:00:00,102.338,102.416,102.259,102.397,7554299995.0
2005-01-19 10:30:00,102.399,102.418,102.259,102.39,6738899986.0
2005-01-19 11:00:00,102.414,102.573,102.387,102.535,8074099990.0
2005-01-19 11:30:00,102.537,102.642,102.475,102.584,7537700002.0
2005-01-19 12:00:00,102.591,102.618,102.483,102.493,6956800016.0
2005-01-19 12:30:00,102.492,102.585,102.475,102.505,7257400006.0
2005-01-19 13:00:00,102.502,102.557,102.484,102.499,7136200018.0
2005-01-19 13:30:00,102.515,102.526,102.278,102.292,8309499995.0
2005-01-19 14:00:00,102.315,102.33,102.21,102.248,7678299992.0
2005-01-19 14:30:00,102.243,102.299,102.194,102.264,6967499980.0
2005-01-19 15:00:00,102.264,102.415,102.235,102.235,7266400015.0
2005-01-19 15:30:00,102.285,102.393,102.143,102.241,8038200002.0
2005-01-19 16:00:00,102.239,102.239,102.009,102.133,6535500017.0
2005-01-19 16:30:00,102.147,102.284,102.109,102.2,7020700009.0
2005-01-19 17:00:00,102.212,102.373,102.199,102.308,7370399998.0
2005-01-19 17:30:00,102.324,102.516,102.3,102.508,7620299989.0
2005-01-19 18:00:00,102.507,102.52,102.41,102.44,54782500093.0
2005-01-19 18:30:00,102.411,102.563,102.39,102.483,39112899997.0
2005-01-19 19:00:00,102.498,102.63,102.426,102.447,32423099964.0
2005-01-19 19:30:00,102.442,102.488,102.383,102.444,28919200062.0
2005-01-19 20:00:00,102.45,102.92,102.399,102.88,31311200002.0
2005-01-19 20:30:00,102.87,102.91,102.548,102.82,35765199980.0
2005-01-19 21:00:00,102.679,102.941,102.638,102.887,31931500023.0
2005-01-19 21:30:00,102.876,102.946,102.792,102.812,16735699997.0
2005-01-19 22:00:00,102.823,102.871,102.812,102.856,11443300000.0
2005-01-19 22:30:00,102.84,102.852,102.7,102.782,10639800012.0
2005-01-19 23:00:00,102.766,102.828,102.755,102.801,7661599991.0
2005-01-19 23:30:00,102.792,102.801,102.681,102.742,7111600014.0
2005-01-20 00:00:00,102.738,102.79,102.679,102.73,6845700002.0
2005-01-20 00:30:00,102.75,102.835,102.719,102.796,6160800007.0
2005-01-20 01:00:00,102.812,102.87,102.785,102.853,6696000009.0
2005-01-20 01:30:00,102.85,102.955,102.829,102.9,5920200033.0
2005-01-20 02:00:00,102.903,102.903,102.783,102.887,6865599991.0
2005-01-20 02:30:00,102.893,102.914,102.808,102.898,7033299987.0
2005-01-20 03:00:00,102.874,102.884,102.775,102.822,7583699968.0
2005-01-20 03:30:00,102.812,102.871,102.549,102.549,6152100035.0
2005-01-20 04:00:00,102.57,102.636,102.544,102.566,7209799997.0
2005-01-20 04:30:00,102.562,102.66,102.538,102.64,6311999996.0
2005-01-20 05:00:00,102.64,102.643,102.496,102.545,7584099998.0
2005-01-20 05:30:00,102.544,102.555,102.472,102.512,7393100014.0
2005-01-20 06:00:00,102.505,102.62,102.498,102.589,7006799998.0
2005-01-20 06:30:00,102.601,102.63,102.54,102.588,6153699999.0
2005-01-20 07:00:00,102.596,102.656,102.555,102.656,7264000009.0
2005-01-20 07:30:00,102.643,102.666,102.543,102.561,6888099977.0
2005-01-20 08:00:00,102.555,102.67,102.519,102.619,6477099990.0
2005-01-20 08:30:00,102.603,102.653,102.536,102.546,6566399955.0
2005-01-20 09:00:00,102.551,102.66,102.485,102.608,6508700008.0
2005-01-20 09:30:00,102.607,102.748,102.592,102.697,6026299978.0
2005-01-20 10:00:00,102.695,102.967,102.686,102.873,7655400020.0
2005-01-20 10:30:00,102.882,103.134,102.866,103.018,7492499988.0
2005-01-20 11:00:00,103.03,103.06,102.742,102.812,7251099995.0
2005-01-20 11:30:00,102.825,102.848,102.687,102.729,7494699998.0
2005-01-20 12:00:00,102.718,103.081,102.717,103.072,7738600018.0
2005-01-20 12:30:00,103.094,103.099,102.833,102.847,7095600000.0
2005-01-20 13:00:00,102.841,103.013,102.835,102.88,6687100021.0
2005-01-20 13:30:00,102.901,103.103,102.901,103.065,7836200009.0
2005-01-20 14:00:00,103.067,103.145,102.966,103.032,6830199979.0
2005-01-20 14:30:00,103.026,103.045,102.875,102.917,6998200033.0
2005-01-20 15:00:00,102.925,102.957,102.724,102.755,6887600003.0
2005-01-20 15:30:00,102.758,102.886,102.725,102.853,7539700032.0
2005-01-20 16:00:00,102.851,102.907,102.801,102.842,6944400011.0
2005-01-20 16:30:00,102.827,102.856,102.728,102.825,7711200023.0
2005-01-20 17:00:00,102.853,103.23,102.757,103.151,8262800042.0
2005-01-20 17:30:00,103.161,103.205,102.987,103.15,6796699993.0
2005-01-20 18:00:00,103.146,103.37,103.12,103.37,57557600191.0
2005-01-20 18:30:00,103.34,103.46,103.241,103.281,43707499995.0
2005-01-20 19:00:00,103.285,103.41,103.094,103.355,32878200038.0
2005-01-20 19:30:00,103.404,103.441,103.309,103.354,29293100045.0
2005-01-20 20:00:00,103.365,103.422,103.284,103.32,31580400019.0
2005-01-20 20:30:00,103.33,103.58,103.308,103.42,35085200016.0
2005-01-20 21:00:00,103.335,103.389,103.282,103.297,31279899998.0
2005-01-20 21:30:00,103.31,103.449,103.295,103.4,17031800040.0
2005-01-20 22:00:00,103.405,103.417,103.247,103.247,12465600035.0
2005-01-20 22:30:00,103.268,103.308,103.244,103.281,11637299992.0
2005-01-20 23:00:00,103.29,103.356,103.274,103.331,6179300010.0
2005-01-20 23:30:00,103.328,103.399,103.281,103.39,6929399989.0
2005-01-21 00:00:00,103.386,103.448,103.318,103.318,7417399997.0
2005-01-21 00:30:00,103.34,103.401,103.32,103.395,7100899993.0
2005-01-21 01:00:00,103.378,103.496,103.362,103.496,6374099996.0
2005-01-21 01:30:00,103.484,103.505,103.342,103.342,6479699983.0
2005-01-21 02:00:00,103.362,103.568,103.338,103.505,6680299992.0
2005-01-21 02:30:00,103.515,103.558,103.473,103.502,7074599998.0
2005-01-21 03:00:00,103.491,103.539,103.427,103.509,6914999999.0
2005-01-21 03:30:00,103.502,103.528,103.437,103.437,6428999997.0
2005-01-21 04:00:00,103.46,103.472,103.399,103.432,7011500026.0
2005-01-21 04:30:00,103.426,103.45,103.382,103.424,6368800018.0
2005-01-21 05:00:00,103.447,103.447,103.389,103.414,6636699991.0
2005-01-21 05:30:00,103.422,103.46,103.39,103.433,7272100002.0
2005-01-21 06:00:00,103.435,103.463,103.383,103.394,7296900005.0
2005-01-21 06:30:00,103.416,103.425,103.38,103.411,6477899975.0
2005-01-21 07:00:00,103.397,103.416,103.329,103.377,7295500014.0
2005-01-21 07:30:00,103.376,103.404,103.343,103.359,5956999973.0
2005-01-21 08:00:00,103.362,103.523,103.349,103.48,7378799981.0
2005-01-21 08:30:00,103.478,103.509,103.414,103.44,7183499994.0
2005-01-21 09:00:00,103.443,103.5,103.416,103.481,6702299993.0
2005-01-21 09:30:00,103.484,103.687,103.469,103.587,6364800013.0
2005-01-21 10:00:00,103.602,103.727,103.582,103.69,7485399998.0
2005-01-21 10:30:00,103.7,103.769,103.628,103.708,7076300016.0
2005-01-21 11:00:00,103.685,103.753,103.574,103.7,8155100010.0
2005-01-21 11:30:00,103.697,103.734,103.563,103.593,7136000004.0
2005-01-21 12:00:00,103.586,103.638,103.526,103.589,7346200005.0
2005-01-21 12:30:00,103.584,103.66,103.5,103.54,6783300038.0
2005-01-21 13:00:00,103.541,103.694,103.535,103.587,6891599969.0
2005-01-21 13:30:00,103.608,103.716,103.574,103.698,7506300021.0
2005-01-21 14:00:00,103.695,103.896,103.692,103.833,7349700000.0
2005-01-21 14:30:00,103.834,103.87,103.744,103.827,6911199977.0
2005-01-21 15:00:00,103.831,103.839,103.734,103.752,6228900024.0
2005-01-21 15:30:00,103.759,103.759,103.628,103.641,7155600017.0
2005-01-21 16:00:00,103.659,103.673,103.495,103.495,7724900011.0
2005-01-21 16:30:00,103.513,103.548,103.292,103.336,6811299987.0
2005-01-21 17:00:00,103.351,103.351,103.126,103.198,7721099979.0
2005-01-21 17:30:00,103.195,103.256,103.105,103.214,6771099985.0
2005-01-21 18:00:00,103.22,103.255,102.75,102.81,50645500150.0
2005-01-21 18:30:00,102.925,102.994,102.668,102.812,43523499944.0
2005-01-21 19:00:00,102.829,102.9,102.71,102.783,34501800002.0
2005-01-21 19:30:00,102.789,102.789,102.612,102.714,28610800098.0
2005-01-21 20:00:00,102.733,102.886,102.673,102.75,32439500025.0
2005-01-21 20:30:00,102.76,102.821,102.69,102.7,32641900081.0
2005-01-21 21:00:00,102.67,102.816,102.67,102.725,31195300048.0
2005-01-21 21:30:00,102.738,102.769,102.66,102.671,15432799995.0
2005-01-21 22:00:00,102.68,102.717,102.647,102.666,12058700007.0
2005-01-21 22:30:00,102.672,102.729,102.614,102.69,11194600013.0
2005-01-21 23:00:00,102.69,102.727,102.647,102.654,6476099985.0
2005-01-21 23:30:00,102.656,102.696,102.59,102.685,6057599998.0
2005-01-24 00:00:00,102.742,102.769,102.697,102.761,6744300001.0
2005-01-24 00:30:00,102.749,102.83,102.716,102.81,7244599968.0
2005-01-24 01:00:00,102.81,102.815,102.722,102.773,6016699979.0
2005-01-24 01:30:00,102.75,102.85,102.75,102.808,7575999983.0
2005-01-24 02:00:00,102.815,102.884,102.795,102.861,6889300007.0
2005-01-24 02:30:00,102.85,102.86,102.685,102.698,7204600024.0
2005-01-24 03:00:00,102.709,102.729,102.644,102.728,6452600016.0
2005-01-24 03:30:00,102.709,102.789,102.676,102.765,6886599980.0
2005-01-24 04:00:00,102.768,102.827,102.759,102.795,7033000007.0
2005-01-24 04:30:00,102.792,102.93,102.781,102.877,6891699981.0
2005-01-24 05:00:00,102.898,102.898,102.799,102.837,7218100008.0
2005-01-24 05:30:00,102.838,102.9,102.801,102.9,7495800013.0
2005-01-24 06:00:00,102.872,102.899,102.805,102.869,6921100025.0
2005-01-24 06:30:00,102.879,102.895,102.833,102.847,6876999987.0
2005-01-24 07:00:00,102.86,102.881,102.807,102.817,7116699987.0
2005-01-24 07:30:00,102.819,102.868,102.79,102.864,7413799990.0
2005-01-24 08:00:00,102.858,102.9,102.823,102.871,7749500027.0
2005-01-24 08:30:00,102.857,102.883,102.767,102.79,6994999997.0
2005-01-24 09:00:00,102.8,102.835,102.703,102.818,7454599977.0
2005-01-24 09:30:00,102.817,102.867,102.749,102.757,7032499988.0
2005-01-24 10:00:00,102.767,102.828,102.664,102.739,7784200005.0
2005-01-24 10:30:00,102.756,102.911,102.706,102.881,7048200053.0
2005-01-24 11:00:00,102.876,102.965,102.818,102.91,7669100023.0
2005-01-24 11:30:00,102.922,102.974,102.789,102.79,6701799977.0
2005-01-24 12:00:00,102.802,102.82,102.644,102.655,7023900004.0
2005-01-24 12:30:00,102.668,102.833,102.614,102.822,7510399983.0
2005-01-24 13:00:00,102.823,102.874,102.742,102.845,6801499994.0
2005-01-24 13:30:00,102.852,102.852,102.734,102.798,6962900010.0
2005-01-24 14:00:00,102.795,102.865,102.772,102.835,7178399999.0
2005-01-24 14:30:00,102.835,102.881,102.79,102.866,7046199985.0
2005-01-24 15:00:00,102.853,102.855,102.753,102.823,7318000009.0
2005-01-24 15:30:00,102.84,102.863,102.722,102.727,6785800011.0
2005-01-24 16:00:00,102.733,102.771,102.607,102.682,6697800000.0
2005-01-24 16:30:00,102.663,102.687,102.515,102.648,7429200023.0
2005-01-24 17:00:00,102.658,102.736,102.616,102.725,7246500007.0
2005-01-24 17:30:00,102.721,102.751,102.662,102.722,6633599999.0
2005-01-24 18:00:00,102.726,102.777,102.62,102.66,55018700133.0
2005-01-24 18:30:00,102.769,102.809,102.632,102.663,44661999931.0
2005-01-24 19:00:00,102.659,102.73,102.601,102.658,32328000079.0
2005-01-24 19:30:00,102.636,102.723,102.63,102.705,30178700065.0
2005-01-24 20:00:00,102.711,102.741,102.61,102.62,29908700033.0
2005-01-24 20:30:00,102.64,102.729,102.6,102.65,34328300073.0
2005-01-24 21:00:00,102.64,102.71,102.579,102.589,30389200015.0
2005-01-24 21:30:00,102.611,102.706,102.582,102.63,16395600005.0
2005-01-24 22:00:00,102.64,102.659,102.516,102.517,12247400026.0
2005-01-24 22:30:00,102.517,102.599,102.48,102.559,11296700049.0
2005-01-24 23:00:00,102.567,102.614,102.546,102.557,7281400001.0
2005-01-24 23:30:00,102.556,102.654,102.553,102.587,6909200028.0
2005-01-25 00:00:00,102.612,102.661,102.6,102.641,7618099979.0
2005-01-25 00:30:00,102.625,102.666,102.589,102.644,6852800009.0
2005-01-25 01:00:00,102.635,102.661,102.489,102.56,6359500014.0
2005-01-25 01:30:00,102.554,102.607,102.484,102.593,6917800022.0
2005-01-25 02:00:00,102.595,102.628,102.552,102.588,7279399999.0
2005-01-25 02:30:00,102.607,102.68,102.558,102.649,7229000011.0
2005-01-25 03:00:00,102.643,102.72,102.597,102.692,7047499985.0
2005-01-25 03:30:00,102.678,102.834,102.675,102.78,7499699987.0
2005-01-25 04:00:00,102.801,102.831,102.7,102.739,6379500015.0
2005-01-25 04:30:00,102.728,102.745,102.655,102.703,6905500042.0
2005-01-25 05:00:00,102.71,102.737,102.656,102.69,7334300007.0
2005-01-25 05:30:00,102.707,102.741,102.654,102.721,7738700029.0
2005-01-25 06:00:00,102.723,102.765,102.69,102.749,6863499988.0
2005-01-25 06:30:00,102.745,102.794,102.719,102.787,7357299992.0
2005-01-25 07:00:00,102.78,102.846,102.742,102.756,7430700003.0
2005-01-25 07:30:00,102.767,102.789,102.63,102.744,6737799994.0
2005-01-25 08:00:00,102.743,102.939,102.723,102.913,7070000006.0
2005-01-25 08:30:00,102.937,103.106,102.864,103.046,7483000031.0
2005-01-25 09:00:00,103.062,103.115,102.916,102.971,6836199996.0
2005-01-25 09:30:00,102.984,103.166,102.897,103.108,7033700007.0
2005-01-25 10:00:00,103.125,103.166,103.024,103.107,7098699952.0
2005-01-25 10:30:00,103.113,103.247,103.094,103.123,7037400009.0
2005-01-25 11:00:00,103.13,103.204,103.092,103.172,7374300013.0
2005-01-25 11:30:00,103.177,103.227,103.033,103.045,6246500001.0
2005-01-25 12:00:00,103.044,103.221,103.032,103.197,7592499991.0
2005-01-25 12:30:00,103.224,103.445,103.224,103.407,6910500009.0
2005-01-25 13:00:00,103.415,103.587,103.376,103.448,7755899981.0
2005-01-25 13:30:00,103.452,103.576,103.429,103.558,7566900009.0
2005-01-25 14:00:00,103.566,103.624,103.524,103.596,6934500029.0
2005-01-25 14:30:00,103.588,103.691,103.576,103.623,7264399988.0
2005-01-25 15:00:00,103.627,103.627,103.467,103.594,6589099982.0
2005-01-25 15:30:00,103.61,103.646,103.521,103.584,7326200002.0
2005-01-25 16:00:00,103.612,103.824,103.577,103.789,6592800019.0
2005-01-25 16:30:00,103.783,103.787,103.663,103.768,6990600006.0
2005-01-25 17:00:00,103.775,104.123,103.762,104.084,6259300022.0
2005-01-25 17:30:00,104.082,104.202,104.013,104.065,7866900015.0
2005-01-25 18:00:00,104.054,104.21,103.961,104.12,52494999975.0
2005-01-25 18:30:00,104.046,104.203,104.035,104.176,44537199883.0
2005-01-25 19:00:00,104.175,104.222,103.998,104.113,33124100058.0
2005-01-25 19:30:00,104.122,104.318,104.091,104.229,28800600052.0
2005-01-25 20:00:00,104.24,104.254,104.127,104.22,31392999938.0
2005-01-25 20:30:00,104.21,104.284,104.112,104.22,37465099981.0
2005-01-25 21:00:00,104.21,104.241,104.177,104.201,31863900003.0
2005-01-25 21:30:00,104.21,104.278,104.18,104.202,17164400027.0
2005-01-25 22:00:00,104.208,104.253,104.1,104.118,12533699978.0
2005-01-25 22:30:00,104.132,104.174,104.08,104.081,11204400012.0
2005-01-25 23:00:00,104.055,104.08,104.003,104.023,6817199984.0
2005-01-25 23:30:00,104.058,104.074,103.974,104.045,7323499980.0
2005-01-26 00:00:00,104.049,104.111,104.002,104.041,6559800004.0
2005-01-26 00:30:00,104.03,104.06,103.942,103.942,6811600025.0
2005-01-26 01:00:00,103.945,103.977,103.917,103.965,6380100009.0
2005-01-26 01:30:00,103.96,104.06,103.911,104.036,6956900023.0
2005-01-26 02:00:00,104.036,104.036,103.829,103.842,6084600000.0
2005-01-26 02:30:00,103.86,103.88,103.758,103.801,6884500000.0
2005-01-26 03:00:00,103.789,103.87,103.733,103.869,7050000021.0
2005-01-26 03:30:00,103.873,103.886,103.788,103.788,6735300036.0
2005-01-26 04:00:00,103.808,103.814,103.44,103.761,7445500026.0
2005-01-26 04:30:00,103.761,103.821,103.748,103.791,6933400014.0
2005-01-26 05:00:00,103.802,103.81,103.285,103.422,7394000007.0
2005-01-26 05:30:00,103.445,103.593,103.401,103.517,7126099971.0
2005-01-26 06:00:00,103.527,103.563,103.479,103.49,7146600004.0
2005-01-26 06:30:00,103.488,103.543,103.364,103.408,7192700011.0
2005-01-26 07:00:00,103.418,103.476,103.379,103.463,7529499986.0
2005-01-26 07:30:00,103.458,103.484,103.423,103.457,7301500003.0
2005-01-26 08:00:00,103.452,103.517,103.419,103.499,7391699988.0
2005-01-26 08:30:00,103.498,103.635,103.481,103.602,7944800015.0
2005-01-26 09:00:00,103.612,103.643,103.395,103.483,6868099995.0
2005-01-26 09:30:00,103.499,103.636,103.489,103.61,7393999982.0
2005-01-26 10:00:00,103.594,103.612,103.51,103.547,7435499967.0
2005-01-26 10:30:00,103.558,103.576,103.432,103.487,7122500036.0
2005-01-26 11:00:00,103.505,103.505,103.407,103.443,6923100043.0
2005-01-26 11:30:00,103.448,103.477,103.279,103.34,7163099982.0
2005-01-26 12:00:00,103.345,103.356,103.242,103.298,7034100010.0
2005-01-26 12:30:00,103.289,103.498,103.246,103.413,7584100002.0
2005-01-26 13:00:00,103.413,103.469,103.389,103.408,6312400019.0
2005-01-26 13:30:00,103.408,103.441,103.347,103.359,7096199970.0
2005-01-26 14:00:00,103.376,103.495,103.311,103.42,7708000011.0
2005-01-26 14:30:00,103.418,103.485,103.344,103.355,7082099982.0
2005-01-26 15:00:00,103.356,103.421,103.33,103.343,7332499998.0
2005-01-26 15:30:00,103.338,103.339,103.08,103.132,7008300014.0
2005-01-26 16:00:00,103.14,103.143,102.989,103.125,7374899997.0
2005-01-26 16:30:00,103.137,103.152,103.019,103.146,8398600019.0
2005-01-26 17:00:00,103.157,103.21,103.09,103.205,6883400001.0
2005-01-26 17:30:00,103.196,103.238,102.865,102.874,6898800001.0
2005-01-26 18:00:00,102.862,103.16,102.836,103.15,49728200162.0
2005-01-26 18:30:00,103.012,103.17,102.838,102.861,42772200001.0
2005-01-26 19:00:00,102.863,103.156,102.82,103.138,31840499991.0
2005-01-26 19:30:00,103.134,103.159,102.849,102.904,29896600095.0
2005-01-26 20:00:00,102.916,102.95,102.749,102.94,30689600011.0
2005-01-26 20:30:00,102.832,103.01,102.792,102.98,34722600013.0
2005-01-26 21:00:00,102.97,103.0,102.875,102.917,30926599984.0
2005-01-26 21:30:00,102.934,103.056,102.928,102.964,17727100001.0
2005-01-26 22:00:00,102.971,103.118,102.964,103.013,12628200045.0
2005-01-26 22:30:00,103.026,103.101,102.99,102.99,10447800000.0
2005-01-26 23:00:00,102.988,103.052,102.948,103.041,7217400000.0
2005-01-26 23:30:00,103.026,103.064,102.951,103.037,6527900005.0
2005-01-27 00:00:00,103.063,103.127,103.045,103.108,6445800003.0
2005-01-27 00:30:00,103.12,103.15,103.094,103.131,6135600015.0
2005-01-27 01:00:00,103.148,103.15,103.048,103.058,6557299996.0
2005-01-27 01:30:00,103.051,103.153,103.035,103.063,7360500038.0
2005-01-27 02:00:00,103.066,103.128,103.044,103.095,7193099985.0
2005-01-27 02:30:00,103.1,103.221,103.066,103.204,7585100005.0
2005-01-27 03:00:00,103.223,103.29,103.152,103.27,6529899970.0
2005-01-27 03:30:00,103.268,103.348,103.242,103.285,7306899982.0
2005-01-27 04:00:00,103.301,103.321,103.229,103.298,7245600019.0
2005-01-27 04:30:00,103.306,103.34,103.127,103.171,6389000001.0
2005-01-27 05:00:00,103.182,103.239,103.116,103.152,7446600025.0
2005-01-27 05:30:00,103.18,103.232,103.149,103.18,6950000011.0
2005-01-27 06:00:00,103.175,103.19,103.102,103.136,6237300000.0
2005-01-27 06:30:00,103.135,103.175,103.112,103.169,6908799995.0
2005-01-27 07:00:00,103.178,103.208,103.146,103.189,7073999986.0
2005-01-27 07:30:00,103.178,103.235,103.132,103.224,6780899986.0
2005-01-27 08:00:00,103.218,103.277,103.164,103.258,6508400002.0
2005-01-27 08:30:00,103.248,103.401,103.241,103.285,7201500012.0
2005-01-27 09:00:00,103.3,103.36,103.187,103.289,7175599999.0
2005-01-27 09:30:00,103.287,103.365,103.151,103.223,6787099984.0
2005-01-27 10:00:00,103.234,103.268,103.055,103.112,7985000012.0
2005-01-27 10:30:00,103.123,103.205,103.077,103.156,7197200022.0
2005-01-27 11:00:00,103.182,103.279,103.17,103.19,6594800025.0
2005-01-27 11:30:00,103.195,103.267,103.131,103.243,6553200007.0
2005-01-27 12:00:00,103.253,103.517,103.229,103.409,7648800010.0
2005-01-27 12:30:00,103.415,103.49,103.387,103.436,7241399997.0
2005-01-27 13:00:00,103.441,103.461,103.278,103.333,7093400000.0
2005-01-27 13:30:00,103.342,103.342,103.192,103.2,7352299999.0
2005-01-27 14:00:00,103.205,103.394,103.192,103.359,7923599997.0
2005-01-27 14:30:00,103.345,103.349,103.223,103.237,6585300009.0
2005-01-27 15:00:00,103.242,103.455,103.202,103.259,7191099999.0
2005-01-27 15:30:00,103.35,103.393,103.109,103.327,7587599984.0
2005-01-27 16:00:00,103.328,103.38,103.205,103.21,7100699988.0
2005-01-27 16:30:00,103.22,103.349,103.165,103.294,7790600034.0
2005-01-27 17:00:00,103.297,103.386,103.251,103.307,7909199970.0
2005-01-27 17:30:00,103.305,103.32,103.12,103.216,6962999991.0
2005-01-27 18:00:00,103.225,103.26,103.12,103.15,49316200084.0
2005-01-27 18:30:00,103.132,103.245,103.1,103.24,46276400043.0
2005-01-27 19:00:00,103.248,103.256,103.11,103.137,29918899961.0
2005-01-27 19:30:00,103.142,103.177,103.087,103.163,29412000047.0
2005-01-27 20:00:00,103.17,103.189,102.99,103.01,29630500003.0
2005-01-27 20:30:00,103.01,103.09,102.89,103.08,30689600068.0
2005-01-27 21:00:00,103.09,103.09,102.948,103.007,30536400024.0
2005-01-27 21:30:00,103.003,103.089,102.984,103.065,16219300021.0
2005-01-27 22:00:00,103.07,103.15,103.039,103.113,12357800043.0
2005-01-27 22:30:00,103.123,103.161,103.046,103.06,10302200002.0
2005-01-27 23:00:00,103.074,103.166,103.07,103.075,6800600035.0
2005-01-27 23:30:00,103.09,103.096,102.674,102.674,6249200032.0
2005-01-28 00:00:00,102.655,102.727,102.359,102.56,7722600072.0
2005-01-28 00:30:00,102.563,102.828,102.5,102.824,7253099999.0
2005-01-28 01:00:00,102.813,102.907,102.732,102.784,6825299992.0
2005-01-28 01:30:00,102.796,102.879,102.697,102.835,6947000017.0
2005-01-28 02:00:00,102.86,102.942,102.805,102.93,7067000007.0
2005-01-28 02:30:00,102.943,103.119,102.898,103.07,7000400007.0
2005-01-28 03:00:00,103.092,103.099,102.933,103.025,6974100038.0
2005-01-28 03:30:00,103.008,103.363,102.974,103.252,6798800000.0
2005-01-28 04:00:00,103.26,103.331,103.129,103.157,7232300008.0
2005-01-28 04:30:00,103.165,103.215,103.126,103.171,6030699993.0
2005-01-28 05:00:00,103.179,103.183,103.133,103.137,6778600032.0
2005-01-28 05:30:00,103.148,103.252,103.143,103.224,7647400004.0
2005-01-28 06:00:00,103.232,103.252,103.158,103.188,6686799985.0
2005-01-28 06:30:00,103.185,103.273,103.162,103.204,6185099999.0
2005-01-28 07:00:00,103.215,103.24,103.183,103.223,6896799983.0
2005-01-28 07:30:00,103.218,103.238,103.167,103.202,6907199985.0
2005-01-28 08:00:00,103.205,103.216,103.155,103.191,6304499989.0
2005-01-28 08:30:00,103.19,103.203,103.09,103.156,7748800023.0
2005-01-28 09:00:00,103.16,103.16,103.007,103.015,6031399982.0
2005-01-28 09:30:00,103.02,103.206,103.013,103.191,6648000007.0
2005-01-28 10:00:00,103.175,103.185,103.121,103.155,7515800001.0
2005-01-28 10:30:00,103.173,103.302,103.157,103.287,6396500002.0
2005-01-28 11:00:00,103.308,103.311,103.202,103.258,6776000010.0
2005-01-28 11:30:00,103.253,103.301,103.181,103.257,8187300010.0
2005-01-28 12:00:00,103.256,103.348,103.247,103.325,7418599997.0
2005-01-28 12:30:00,103.28,103.33,103.217,103.237,6530500014.0
2005-01-28 13:00:00,103.245,103.278,103.185,103.251,7940099977.0
2005-01-28 13:30:00,103.259,103.289,103.195,103.24,7455900018.0
2005-01-28 14:00:00,103.263,103.265,103.169,103.238,7728599984.0
2005-01-28 14:30:00,103.228,103.336,103.228,103.302,6845600029.0
2005-01-28 15:00:00,103.298,103.358,103.246,103.324,6757999996.0
2005-01-28 15:30:00,103.285,103.377,102.988,103.036,6653000031.0
2005-01-28 16:00:00,103.054,103.28,103.042,103.198,6813499995.0
2005-01-28 16:30:00,103.215,103.226,103.144,103.217,7555599960.0
2005-01-28 17:00:00,103.21,103.727,103.202,103.524,6895699992.0
2005-01-28 17:30:00,103.535,103.572,103.442,103.54,6832499951.0
2005-01-28 18:00:00,103.535,103.561,103.39,103.46,51352800071.0
2005-01-28 18:30:00,103.517,103.542,103.293,103.535,39034400009.0
2005-01-28 19:00:00,103.538,103.538,103.394,103.454,31384299977.0
2005-01-28 19:30:00,103.452,103.473,103.415,103.455,28932599973.0
2005-01-28 20:00:00,103.458,103.463,103.3,103.36,29391200110.0
2005-01-28 20:30:00,103.35,103.429,103.33,103.4,31279600023.0
2005-01-28 21:00:00,103.35,103.378,103.279,103.347,32504000050.0
2005-01-28 21:30:00,103.338,103.397,103.293,103.39,16944100015.0
2005-01-28 22:00:00,103.391,103.409,103.323,103.361,12415000009.0
2005-01-28 22:30:00,103.342,103.379,103.29,103.34,10650000003.0
2005-01-28 23:00:00,103.334,103.364,103.299,103.333,7429700000.0
2005-01-28 23:30:00,103.33,103.351,103.254,103.26,7402099996.0
2005-01-31 00:00:00,103.565,103.578,103.478,103.518,6613899994.0
2005-01-31 00:30:00,103.517,103.681,103.471,103.658,7166099979.0
2005-01-31 01:00:00,103.664,103.664,103.551,103.567,7046799992.0
2005-01-31 01:30:00,103.556,103.637,103.539,103.587,7029599985.0
2005-01-31 02:00:00,103.6,103.6,103.412,103.48,6836299986.0
2005-01-31 02:30:00,103.505,103.62,103.456,103.541,7224899986.0
2005-01-31 03:00:00,103.552,103.592,103.496,103.568,7780500002.0
2005-01-31 03:30:00,103.57,103.665,103.568,103.614,6692200047.0
2005-01-31 04:00:00,103.63,103.663,103.521,103.521,6829100007.0
2005-01-31 04:30:00,103.525,103.607,103.509,103.563,6599000003.0
2005-01-31 05:00:00,103.565,103.6,103.537,103.57,6212799978.0
2005-01-31 05:30:00,103.568,103.619,103.531,103.597,7490000004.0
2005-01-31 06:00:00,103.595,103.622,103.516,103.516,6850699988.0
2005-01-31 06:30:00,103.522,103.531,103.447,103.494,6751000015.0
2005-01-31 07:00:00,103.507,103.509,103.434,103.477,6644800019.0
2005-01-31 07:30:00,103.48,103.518,103.46,103.502,6954600006.0
2005-01-31 08:00:00,103.52,103.547,103.47,103.484,7524699997.0
2005-01-31 08:30:00,103.482,103.528,103.462,103.513,7955199998.0
2005-01-31 09:00:00,103.525,103.594,103.385,103.554,6504199998.0
2005-01-31 09:30:00,103.547,103.622,103.513,103.535,6928600008.0
2005-01-31 10:00:00,103.545,103.55,103.465,103.496,6838899999.0
2005-01-31 10:30:00,103.49,103.734,103.49,103.713,6376799983.0
2005-01-31 11:00:00,103.737,103.77,103.656,103.708,6604699977.0
2005-01-31 11:30:00,103.722,103.73,103.614,103.625,6653999992.0
2005-01-31 12:00:00,103.643,103.672,103.545,103.594,6550800011.0
2005-01-31 12:30:00,103.615,103.64,103.543,103.601,6830100015.0
2005-01-31 13:00:00,103.6,103.697,103.548,103.695,7265499999.0
2005-01-31 13:30:00,103.701,103.717,103.393,103.402,7836000024.0
2005-01-31 14:00:00,103.409,103.456,103.337,103.422,7364599997.0
2005-01-31 14:30:00,103.425,103.536,103.357,103.535,7639400037.0
2005-01-31 15:00:00,103.531,103.568,103.43,103.449,6249600016.0
2005-01-31 15:30:00,103.465,103.49,103.397,103.421,8053700007.0
2005-01-31 16:00:00,103.424,103.462,103.365,103.458,6770099992.0
2005-01-31 16:30:00,103.461,103.508,103.38,103.508,6681000019.0
2005-01-31 17:00:00,103.514,103.58,103.412,103.549,6098700010.0
2005-01-31 17:30:00,103.553,103.613,103.386,103.402,6334099985.0
2005-01-31 18:00:00,103.428,103.6,103.332,103.57,53196399991.0
2005-01-31 18:30:00,103.437,103.63,103.38,103.598,43968800085.0
2005-01-31 19:00:00,103.605,103.61,103.462,103.567,34344900056.0
2005-01-31 19:30:00,103.561,103.64,103.524,103.554,29109899993.0
2005-01-31 20:00:00,103.539,103.601,103.535,103.57,30810200008.0
2005-01-31 20:30:00,103.533,103.66,103.462,103.65,34401200048.0
2005-01-31 21:00:00,103.543,103.607,103.499,103.577,32717799994.0
2005-01-31 21:30:00,103.576,103.648,103.535,103.63,16299200046.0
2005-01-31 22:00:00,103.633,103.659,103.578,103.608,12040800004.0
2005-01-31 22:30:00,103.615,103.644,103.574,103.585,10892799999.0
2005-01-31 23:00:00,103.6,103.674,103.577,103.631,6489100009.0
2005-01-31 23:30:00,103.642,103.676,103.604,103.65,7830800009.0
2005-02-01 00:00:00,103.657,103.694,103.613,103.63,7214300000.0
2005-02-01 00:30:00,103.628,103.64,103.518,103.602,6945599994.0
2005-02-01 01:00:00,103.605,103.622,103.541,103.587,6408900019.0
2005-02-01 01:30:00,103.575,103.664,103.575,103.605,6686699985.0
2005-02-01 02:00:00,103.605,103.611,103.474,103.556,7236699993.0
2005-02-01 02:30:00,103.571,103.611,103.536,103.589,7870199979.0
2005-02-01 03:00:00,103.622,103.645,103.551,103.574,7243899993.0
2005-02-01 03:30:00,103.577,103.634,103.528,103.597,6374600003.0
2005-02-01 04:00:00,103.603,103.638,103.586,103.603,7625200034.0
2005-02-01 04:30:00,103.603,103.621,103.568,103.568,6207600018.0
2005-02-01 05:00:00,103.583,103.621,103.563,103.616,6883200011.0
2005-02-01 05:30:00,103.611,103.672,103.575,103.67,6628799970.0
2005-02-01 06:00:00,103.665,103.691,103.63,103.662,7121700009.0
2005-02-01 06:30:00,103.657,103.733,103.641,103.696,7330000004.0
2005-02-01 07:00:00,103.665,103.689,103.623,103.667,6409700034.0
2005-02-01 07:30:00,103.657,103.698,103.627,103.689,6685900007.0
2005-02-01 08:00:00,103.693,103.74,103.635,103.639,6640699992.0
2005-02-01 08:30:00,103.649,103.757,103.634,103.75,7671700002.0
2005-02-01 09:00:00,103.766,103.957,103.69,103.937,7004400030.0
2005-02-01 09:30:00,103.942,103.949,103.855,103.94,6568500003.0
2005-02-01 10:00:00,103.943,103.979,103.898,103.932,7949599994.0
2005-02-01 10:30:00,103.928,103.937,103.783,103.827,7234899997.0
2005-02-01 11:00:00,103.847,103.918,103.805,103.862,7296300004.0
2005-02-01 11:30:00,103.868,103.907,103.785,103.861,7026200015.0
2005-02-01 12:00:00,103.865,103.971,103.844,103.884,8155099983.0
2005-02-01 12:30:00,103.895,103.954,103.764,103.764,6875000000.0
2005-02-01 13:00:00,103.753,103.809,103.71,103.71,7150900009.0
2005-02-01 13:30:00,103.72,103.764,103.614,103.75,7230999996.0
2005-02-01 14:00:00,103.766,103.766,103.685,103.733,7376900022.0
2005-02-01 14:30:00,103.735,103.84,103.688,103.734,6709599994.0
2005-02-01 15:00:00,103.728,103.861,103.694,103.797,6892799999.0
2005-02-01 15:30:00,103.812,103.873,103.71,103.848,7068200013.0
2005-02-01 16:00:00,103.852,103.943,103.845,103.927,7386500014.0
2005-02-01 16:30:00,103.928,103.962,103.839,103.87,7487900000.0
2005-02-01 17:00:00,103.868,103.911,103.819,103.855,8086399972.0
2005-02-01 17:30:00,103.848,104.06,103.824,104.056,7913300027.0
2005-02-01 18:00:00,104.057,104.068,103.76,103.78,47506400027.0
2005-02-01 18:30:00,103.893,103.964,103.79,103.952,42927400055.0
2005-02-01 19:00:00,103.968,103.983,103.69,103.765,32358699991.0
2005-02-01 19:30:00,103.775,103.829,103.648,103.666,27795699983.0
2005-02-01 20:00:00,103.672,103.758,103.62,103.66,32853500028.0
2005-02-01 20:30:00,103.67,103.69,103.55,103.56,33434199993.0
2005-02-01 21:00:00,103.57,103.675,103.5,103.649,30608300037.0
2005-02-01 21:30:00,103.658,103.671,103.553,103.553,16031300044.0
2005-02-01 22:00:00,103.543,103.66,103.495,103.615,13496000033.0
2005-02-01 22:30:00,103.644,103.664,103.577,103.64,11019000017.0
2005-02-01 23:00:00,103.62,103.731,103.617,103.681,7499299995.0
2005-02-01 23:30:00,103.687,103.705,103.624,103.646,6541800002.0
2005-02-02 00:00:00,103.652,103.701,103.635,103.672,7268899990.0
2005-02-02 00:30:00,103.665,103.705,103.605,103.647,7168800019.0
2005-02-02 01:00:00,103.634,103.689,103.595,103.632,6969400000.0
2005-02-02 01:30:00,103.65,103.728,103.623,103.629,6810000010.0
2005-02-02 02:00:00,103.642,103.7,103.581,103.604,7705800001.0
2005-02-02 02:30:00,103.621,103.655,103.559,103.649,6950099996.0
2005-02-02 03:00:00,103.646,103.709,103.61,103.64,6736199985.0
2005-02-02 03:30:00,103.64,103.66,103.605,103.635,7326499996.0
2005-02-02 04:00:00,103.62,103.632,103.549,103.591,6680100002.0
2005-02-02 04:30:00,103.59,103.67,103.557,103.646,7336399982.0
2005-02-02 05:00:00,103.658,103.669,103.598,103.627,6867599990.0
2005-02-02 05:30:00,103.641,103.699,103.605,103.698,6759400014.0
2005-02-02 06:00:00,103.693,103.72,103.647,103.688,6386899998.0
2005-02-02 06:30:00,103.69,103.72,103.655,103.704,6543599968.0
2005-02-02 07:00:00,103.692,103.79,103.677,103.779,7144599974.0
2005-02-02 07:30:00,103.775,103.785,103.64,103.731,7233200000.0
2005-02-02 08:00:00,103.745,103.778,103.7,103.756,7296199997.0
2005-02-02 08:30:00,103.759,103.794,103.675,103.746,7037000006.0
2005-02-02 09:00:00,103.756,103.796,103.707,103.725,6738300011.0
2005-02-02 09:30:00,103.724,103.75,103.657,103.698,6883099995.0
2005-02-02 10:00:00,103.698,103.707,103.561,103.561,7184299995.0
2005-02-02 10:30:00,103.558,103.57,103.482,103.52,7274499984.0
2005-02-02 11:00:00,103.529,103.594,103.485,103.506,5968699987.0
2005-02-02 11:30:00,103.537,103.563,103.481,103.556,6668800001.0
2005-02-02 12:00:00,103.555,103.57,103.501,103.539,6957499994.0
2005-02-02 12:30:00,103.552,103.588,103.424,103.428,7241299998.0
2005-02-02 13:00:00,103.42,103.437,103.346,103.413,6661300004.0
2005-02-02 13:30:00,103.42,103.457,103.335,103.399,7351400015.0
2005-02-02 14:00:00,103.395,103.435,103.352,103.413,7393500013.0
2005-02-02 14:30:00,103.422,103.465,103.38,103.455,6416799989.0
2005-02-02 15:00:00,103.478,103.603,103.456,103.538,7409700021.0
2005-02-02 15:30:00,103.558,103.561,103.459,103.501,7582200006.0
2005-02-02 16:00:00,103.478,103.589,103.47,103.567,7270700001.0
2005-02-02 16:30:00,103.566,103.648,103.553,103.563,7420700024.0
2005-02-02 17:00:00,103.573,103.709,103.555,103.675,7396299983.0
2005-02-02 17:30:00,103.681,103.865,103.674,103.85,8216100019.0
2005-02-02 18:00:00,103.851,104.07,103.81,104.02,53513300053.0
2005-02-02 18:30:00,103.9,104.057,103.879,103.912,38946500103.0
2005-02-02 19:00:00,103.92,104.059,103.92,104.021,30659599957.0
2005-02-02 19:30:00,104.022,104.053,103.896,103.907,29410300007.0
2005-02-02 20:00:00,103.929,103.994,103.78,103.79,30145200007.0
2005-02-02 20:30:00,103.83,103.949,103.75,103.76,32279699992.0
2005-02-02 21:00:00,103.75,103.954,103.732,103.788,31810199997.0
2005-02-02 21:30:00,103.797,103.87,103.708,103.75,17452599981.0
2005-02-02 22:00:00,103.746,103.786,103.685,103.754,11034799990.0
2005-02-02 22:30:00,103.747,103.763,103.597,103.666,11591000049.0
2005-02-02 23:00:00,103.681,103.69,103.594,103.606,6682199999.0
2005-02-02 23:30:00,103.6,103.653,103.538,103.558,6157000031.0
2005-02-03 00:00:00,103.56,103.707,103.548,103.683,6918599958.0
2005-02-03 00:30:00,103.698,103.701,103.617,103.684,6817200006.0
2005-02-03 01:00:00,103.683,103.739,103.674,103.714,6554100034.0
2005-02-03 01:30:00,103.728,103.74,103.62,103.657,7197700006.0
2005-02-03 02:00:00,103.648,103.793,103.598,103.782,6661499997.0
2005-02-03 02:30:00,103.818,104.05,103.798,104.035,7424900011.0
2005-02-03 03:00:00,104.04,104.095,103.879,104.009,7151300015.0
2005-02-03 03:30:00,104.004,104.059,103.91,104.034,6754099969.0
2005-02-03 04:00:00,104.062,104.077,103.965,103.998,6705700003.0
2005-02-03 04:30:00,104.005,104.086,103.982,104.085,7351000020.0
2005-02-03 05:00:00,104.14,104.217,104.022,104.113,6833300004.0
2005-02-03 05:30:00,104.108,104.121,104.025,104.108,7094700024.0
2005-02-03 06:00:00,104.105,104.189,104.077,104.171,6712399984.0
2005-02-03 06:30:00,104.182,104.257,104.166,104.202,6515100024.0
2005-02-03 07:00:00,104.197,104.203,104.098,104.138,6887700000.0
2005-02-03 07:30:00,104.131,104.155,104.08,104.144,7276200006.0
2005-02-03 08:00:00,104.162,104.245,104.054,104.074,6979699992.0
2005-02-03 08:30:00,104.076,104.136,104.04,104.088,6968199982.0
2005-02-03 09:00:00,104.098,104.257,104.092,104.169,7271100030.0
2005-02-03 09:30:00,104.165,104.251,104.107,104.109,7118199998.0
2005-02-03 10:00:00,104.115,104.172,104.047,104.085,7381400011.0
2005-02-03 10:30:00,104.082,104.161,104.01,104.06,7380899994.0
2005-02-03 11:00:00,104.065,104.107,103.994,104.011,6955699987.0
2005-02-03 11:30:00,104.025,104.089,104.002,104.033,7473700021.0
2005-02-03 12:00:00,104.035,104.06,103.86,103.938,7504500027.0
2005-02-03 12:30:00,103.945,103.957,103.832,103.839,7635499992.0
2005-02-03 13:00:00,103.84,103.909,103.786,103.905,6885799982.0
2005-02-03 13:30:00,103.922,104.06,103.899,103.991,7349199983.0
2005-02-03 14:00:00,104.011,104.142,103.948,104.122,7904800000.0
2005-02-03 14:30:00,104.131,104.392,104.088,104.368,7251699976.0
2005-02-03 15:00:00,104.38,104.389,104.195,104.214,7139999972.0
2005-02-03 15:30:00,104.227,104.705,104.22,104.652,7321999980.0
2005-02-03 16:00:00,104.668,104.689,104.545,104.603,7065200000.0
2005-02-03 16:30:00,104.598,104.679,104.539,104.629,7198100042.0
2005-02-03 17:00:00,104.64,104.647,104.481,104.557,7750399997.0
2005-02-03 17:30:00,104.558,104.688,104.49,104.666,7155500008.0
2005-02-03 18:00:00,104.653,104.693,104.507,104.64,54118599894.0
2005-02-03 18:30:00,104.63,104.65,104.441,104.547,37629599954.0
2005-02-03 19:00:00,104.551,104.655,104.491,104.625,31319499985.0
2005-02-03 19:30:00,104.632,104.662,104.526,104.565,28421100008.0
2005-02-03 20:00:00,104.573,104.619,104.52,104.54,31023700004.0
2005-02-03 20:30:00,104.53,104.599,104.453,104.58,37532500022.0
2005-02-03 21:00:00,104.533,104.601,104.453,104.503,31274400000.0
2005-02-03 21:30:00,104.509,104.631,104.482,104.56,16885499986.0
2005-02-03 22:00:00,104.563,104.578,104.422,104.422,13179200003.0
2005-02-03 22:30:00,104.428,104.457,104.386,104.405,11377199993.0
2005-02-03 23:00:00,104.414,104.469,104.395,104.441,7355000001.0
2005-02-03 23:30:00,104.448,104.48,104.412,104.43,6824999999.0
2005-02-04 00:00:00,104.44,104.475,104.423,104.439,6736300002.0
2005-02-04 00:30:00,104.438,104.487,104.405,104.46,6571900008.0
2005-02-04 01:00:00,104.455,104.491,104.397,104.472,6479200013.0
2005-02-04 01:30:00,104.462,104.499,104.422,104.455,6594599993.0
2005-02-04 02:00:00,104.46,104.498,104.407,104.428,7370400018.0
2005-02-04 02:30:00,104.44,104.523,104.421,104.501,7411200016.0
2005-02-04 03:00:00,104.51,104.54,104.417,104.468,7562299964.0
2005-02-04 03:30:00,104.471,104.541,104.436,104.467,6802399987.0
2005-02-04 04:00:00,104.48,104.491,104.41,104.436,7410300001.0
2005-02-04 04:30:00,104.423,104.448,104.385,104.416,5532600013.0
2005-02-04 05:00:00,104.413,104.427,104.37,104.413,7065199991.0
2005-02-04 05:30:00,104.424,104.461,104.37,104.457,7451099988.0
2005-02-04 06:00:00,104.443,104.461,104.406,104.439,6730600012.0
2005-02-04 06:30:00,104.446,104.488,104.403,104.419,7038899993.0
2005-02-04 07:00:00,104.413,104.458,104.389,104.406,6632100020.0
2005-02-04 07:30:00,104.388,104.417,104.345,104.388,6709200013.0
2005-02-04 08:00:00,104.373,104.427,104.359,104.39,6673800014.0
2005-02-04 08:30:00,104.384,104.489,104.379,104.454,6580499997.0
2005-02-04 09:00:00,104.482,104.619,104.462,104.549,7114399989.0
2005-02-04 09:30:00,104.557,104.568,104.369,104.46,6820399988.0
2005-02-04 10:00:00,104.468,104.485,104.408,104.482,7279600001.0
2005-02-04 10:30:00,104.475,104.481,104.396,104.405,6913800003.0
2005-02-04 11:00:00,104.413,104.427,104.205,104.22,8481900013.0
2005-02-04 11:30:00,104.252,104.28,104.164,104.164,6282299995.0
2005-02-04 12:00:00,104.212,104.231,104.058,104.059,7355100036.0
2005-02-04 12:30:00,104.042,104.067,103.841,103.857,8010899990.0
2005-02-04 13:00:00,103.862,103.92,103.78,103.813,7108300016.0
2005-02-04 13:30:00,103.82,103.93,103.789,103.91,7188200009.0
2005-02-04 14:00:00,103.931,103.943,103.807,103.936,6866000028.0
2005-02-04 14:30:00,103.907,103.963,103.793,103.905,6355300025.0
2005-02-04 15:00:00,103.902,104.01,103.837,103.841,7289599983.0
2005-02-04 15:30:00,103.66,104.093,103.488,103.801,7862600004.0
2005-02-04 16:00:00,103.824,103.959,103.675,103.725,7071300008.0
2005-02-04 16:30:00,103.73,103.837,103.573,103.582,7570999971.0
2005-02-04 17:00:00,103.599,103.628,103.507,103.608,7887699968.0
2005-02-04 17:30:00,103.607,103.738,103.597,103.661,7216100008.0
2005-02-04 18:00:00,103.671,103.85,103.629,103.81,56490500057.0
2005-02-04 18:30:00,103.749,103.86,103.572,103.682,45142200096.0
2005-02-04 19:00:00,103.678,104.02,103.639,103.797,33498199915.0
2005-02-04 19:30:00,103.812,103.889,103.766,103.835,29915600024.0
2005-02-04 20:00:00,103.86,104.03,103.833,103.96,29940800040.0
2005-02-04 20:30:00,103.97,104.068,103.909,104.06,32028500060.0
2005-02-04 21:00:00,103.923,103.981,103.887,103.931,31263399930.0
2005-02-04 21:30:00,103.959,104.054,103.923,104.028,16496800014.0
2005-02-04 22:00:00,104.048,104.052,103.856,103.965,12195400016.0
2005-02-04 22:30:00,103.975,104.007,103.703,103.956,10833499997.0
2005-02-04 23:00:00,103.991,104.088,103.973,104.059,7371099993.0
2005-02-04 23:30:00,104.045,104.111,104.016,104.06,6868400007.0
2005-02-07 00:00:00,104.347,104.6,104.289,104.388,6807400019.0
2005-02-07 00:30:00,104.39,104.581,104.365,104.578,7006899980.0
2005-02-07 01:00:00,104.572,104.629,104.526,104.575,6992900008.0
2005-02-07 01:30:00,104.56,104.574,104.285,104.315,7465599975.0
2005-02-07 02:00:00,104.308,104.329,104.035,104.238,7613899983.0
2005-02-07 02:30:00,104.253,104.31,104.2,104.27,6195599996.0
2005-02-07 03:00:00,104.285,104.317,104.12,104.143,7149399990.0
2005-02-07 03:30:00,104.117,104.218,104.117,104.155,6111899981.0
2005-02-07 04:00:00,104.158,104.208,104.133,104.183,7209099993.0
2005-02-07 04:30:00,104.144,104.183,104.124,104.158,7088500016.0
2005-02-07 05:00:00,104.168,104.172,104.094,104.147,6456299975.0
2005-02-07 05:30:00,104.162,104.215,104.128,104.185,6844200001.0
2005-02-07 06:00:00,104.193,104.25,104.15,104.246,6589899995.0
2005-02-07 06:30:00,104.242,104.287,104.221,104.243,6759600009.0
2005-02-07 07:00:00,104.234,104.253,104.181,104.2,6713199990.0
2005-02-07 07:30:00,104.218,104.248,104.188,104.201,7457800017.0
2005-02-07 08:00:00,104.212,104.308,104.189,104.262,6055200013.0
2005-02-07 08:30:00,104.261,104.344,104.225,104.33,7187899973.0
2005-02-07 09:00:00,104.32,104.326,104.193,104.244,7378399998.0
2005-02-07 09:30:00,104.247,104.298,104.22,104.275,7580499990.0
2005-02-07 10:00:00,104.281,104.363,104.257,104.334,7933500033.0
2005-02-07 10:30:00,104.342,104.389,104.301,104.331,7032600031.0
2005-02-07 11:00:00,104.358,104.451,104.318,104.44,6546899982.0
2005-02-07 11:30:00,104.438,104.55,104.436,104.512,7069300021.0
2005-02-07 12:00:00,104.51,104.591,104.478,104.478,7817599972.0
2005-02-07 12:30:00,104.493,104.59,104.482,104.535,7264199980.0
2005-02-07 13:00:00,104.528,104.565,104.398,104.434,7116900013.0
2005-02-07 13:30:00,104.44,104.44,104.184,104.23,7224300004.0
2005-02-07 14:00:00,104.245,104.265,104.075,104.218,7021000022.0
2005-02-07 14:30:00,104.215,104.234,104.16,104.204,6165999996.0
2005-02-07 15:00:00,104.199,104.404,104.196,104.398,7136700025.0
2005-02-07 15:30:00,104.39,104.467,104.325,104.457,6636199987.0
2005-02-07 16:00:00,104.466,104.579,104.421,104.458,6681700047.0
2005-02-07 16:30:00,104.473,104.58,104.453,104.512,7080100008.0
2005-02-07 17:00:00,104.506,104.511,104.347,104.439,6922500000.0
2005-02-07 17:30:00,104.45,104.459,104.349,104.38,7238600030.0
2005-02-07 18:00:00,104.385,105.03,104.356,104.97,59079700166.0
2005-02-07 18:30:00,104.421,105.01,104.415,104.652,45002600108.0
2005-02-07 19:00:00,104.668,105.029,104.648,104.952,34274900012.0
2005-02-07 19:30:00,104.97,105.007,104.792,104.827,29657700044.0
2005-02-07 20:00:00,104.837,104.878,104.76,104.804,29242599986.0
2005-02-07 20:30:00,104.86,104.962,104.75,104.76,30689800004.0
2005-02-07 21:00:00,104.77,104.881,104.75,104.865,31016899957.0
2005-02-07 21:30:00,104.868,104.874,104.721,104.76,16627600032.0
2005-02-07 22:00:00,104.767,104.82,104.727,104.748,12430500006.0
2005-02-07 22:30:00,104.757,104.889,104.726,104.811,10898300019.0
2005-02-07 23:00:00,104.818,104.871,104.79,104.801,6290700012.0
2005-02-07 23:30:00,104.797,104.826,104.774,104.804,6132000000.0
2005-02-08 00:00:00,104.836,104.91,104.804,104.818,6440700002.0
2005-02-08 00:30:00,104.817,104.841,104.77,104.814,6160999998.0
2005-02-08 01:00:00,104.795,104.951,104.787,104.946,6656799997.0
2005-02-08 01:30:00,104.958,104.967,104.785,104.817,7622600003.0
2005-02-08 02:00:00,104.808,104.889,104.748,104.863,7134200025.0
2005-02-08 02:30:00,104.872,104.972,104.803,104.931,7312899978.0
2005-02-08 03:00:00,104.93,104.942,104.811,104.886,7169899979.0
2005-02-08 03:30:00,104.883,104.905,104.834,104.875,6450199995.0
2005-02-08 04:00:00,104.88,104.981,104.859,104.931,7446400002.0
2005-02-08 04:30:00,104.955,104.985,104.868,104.932,7213999973.0
2005-02-08 05:00:00,104.941,104.979,104.909,104.963,6611600009.0
2005-02-08 05:30:00,104.962,105.017,104.927,104.99,7642400018.0
2005-02-08 06:00:00,104.983,105.116,104.948,105.093,7015700031.0
2005-02-08 06:30:00,105.079,105.138,105.019,105.122,6654300004.0
2005-02-08 07:00:00,105.103,105.118,104.975,105.06,6263900020.0
2005-02-08 07:30:00,105.073,105.17,105.059,105.131,6750800021.0
2005-02-08 08:00:00,105.145,105.164,105.092,105.133,7133599980.0
2005-02-08 08:30:00,105.122,105.316,105.108,105.289,7281599997.0
2005-02-08 09:00:00,105.31,105.31,105.09,105.13,7024199993.0
2005-02-08 09:30:00,105.147,105.278,105.105,105.239,7344899974.0
2005-02-08 10:00:00,105.244,105.323,105.165,105.303,7437799997.0
2005-02-08 10:30:00,105.332,105.416,105.28,105.401,7044399995.0
2005-02-08 11:00:00,105.406,105.533,105.375,105.465,6341200010.0
2005-02-08 11:30:00,105.454,105.566,105.386,105.554,6844000052.0
2005-02-08 12:00:00,105.555,105.739,105.547,105.703,8479700002.0
2005-02-08 12:30:00,105.722,105.767,105.616,105.763,6976500003.0
2005-02-08 13:00:00,105.761,105.875,105.726,105.867,7462000028.0
2005-02-08 13:30:00,105.859,105.922,105.745,105.748,7651600017.0
2005-02-08 14:00:00,105.752,105.758,105.66,105.704,7764199991.0
2005-02-08 14:30:00,105.7,105.77,105.635,105.635,6575600021.0
2005-02-08 15:00:00,105.634,105.686,105.506,105.634,6538000007.0
2005-02-08 15:30:00,105.642,105.677,105.567,105.617,7100200000.0
2005-02-08 16:00:00,105.631,105.864,105.627,105.804,7196000023.0
2005-02-08 16:30:00,105.818,105.901,105.775,105.888,7089500004.0
2005-02-08 17:00:00,105.88,105.925,105.732,105.895,7283199994.0
2005-02-08 17:30:00,105.862,105.878,105.768,105.811,7368099984.0
2005-02-08 18:00:00,105.803,105.831,105.54,105.56,50354000114.0
2005-02-08 18:30:00,105.655,105.735,105.52,105.628,41344800106.0
2005-02-08 19:00:00,105.638,105.685,105.523,105.561,33097399992.0
2005-02-08 19:30:00,105.568,105.591,105.505,105.591,28395999962.0
2005-02-08 20:00:00,105.596,105.633,105.522,105.61,27241099974.0
2005-02-08 20:30:00,105.6,105.611,105.497,105.6,32423500015.0
2005-02-08 21:00:00,105.612,105.654,105.565,105.615,31291300015.0
2005-02-08 21:30:00,105.603,105.63,105.527,105.598,16710999967.0
2005-02-08 22:00:00,105.581,105.73,105.581,105.679,12372200044.0
2005-02-08 22:30:00,105.686,105.778,105.656,105.738,11641199999.0
2005-02-08 23:00:00,105.739,105.776,105.711,105.739,6841100004.0
2005-02-08 23:30:00,105.747,105.831,105.721,105.794,6689300042.0
2005-02-09 00:00:00,105.82,105.827,105.766,105.82,7414600005.0
2005-02-09 00:30:00,105.792,105.85,105.792,105.8,7083599995.0
2005-02-09 01:00:00,105.794,105.837,105.571,105.749,7521500029.0
2005-02-09 01:30:00,105.738,105.76,105.685,105.697,7448500008.0
2005-02-09 02:00:00,105.705,105.717,105.585,105.648,6802900020.0
2005-02-09 02:30:00,105.638,105.691,105.583,105.622,7233499997.0
2005-02-09 03:00:00,105.63,105.672,105.584,105.608,7441100014.0
2005-02-09 03:30:00,105.595,105.698,105.577,105.691,6814000020.0
2005-02-09 04:00:00,105.699,105.728,105.636,105.714,7842900014.0
2005-02-09 04:30:00,105.713,105.729,105.62,105.623,6951499962.0
2005-02-09 05:00:00,105.643,105.664,105.588,105.63,7885800003.0
2005-02-09 05:30:00,105.641,105.651,105.591,105.645,7281700014.0
2005-02-09 06:00:00,105.635,105.717,105.631,105.682,7049599992.0
2005-02-09 06:30:00,105.695,105.706,105.606,105.659,6915899986.0
2005-02-09 07:00:00,105.661,105.677,105.53,105.557,6678100010.0
2005-02-09 07:30:00,105.563,105.593,105.443,105.481,6800199988.0
2005-02-09 08:00:00,105.503,105.556,105.444,105.475,6863499972.0
2005-02-09 08:30:00,105.471,105.509,105.406,105.501,7309600000.0
2005-02-09 09:00:00,105.517,105.517,105.399,105.423,6910699997.0
2005-02-09 09:30:00,105.415,105.426,105.302,105.364,6203499996.0
2005-02-09 10:00:00,105.363,105.567,105.331,105.523,6940900025.0
2005-02-09 10:30:00,105.532,105.672,105.528,105.627,6689799991.0
2005-02-09 11:00:00,105.626,105.633,105.535,105.535,7362600014.0
2005-02-09 11:30:00,105.606,105.62,105.47,105.53,7070999971.0
2005-02-09 12:00:00,105.546,105.56,105.446,105.506,7318100006.0
2005-02-09 12:30:00,105.494,105.513,105.402,105.451,7404099983.0
2005-02-09 13:00:00,105.46,105.516,105.427,105.432,7565700012.0
2005-02-09 13:30:00,105.451,105.487,105.321,105.381,7183999996.0
2005-02-09 14:00:00,105.425,105.526,105.397,105.48,6781199994.0
2005-02-09 14:30:00,105.482,105.522,105.417,105.492,7418900027.0
2005-02-09 15:00:00,105.493,105.79,105.479,105.695,6730099982.0
2005-02-09 15:30:00,105.712,105.795,105.659,105.717,6384299978.0
2005-02-09 16:00:00,105.752,105.915,105.73,105.88,7127100020.0
2005-02-09 16:30:00,105.888,105.951,105.83,105.892,6822200014.0
2005-02-09 17:00:00,105.901,105.952,105.767,105.795,7577300008.0
2005-02-09 17:30:00,105.804,105.821,105.66,105.7,6433099995.0
2005-02-09 18:00:00,105.711,105.85,105.655,105.79,51135399825.0
2005-02-09 18:30:00,105.8,105.912,105.727,105.825,43102600063.0
2005-02-09 19:00:00,105.823,105.841,105.68,105.785,33501899993.0
2005-02-09 19:30:00,105.77,105.816,105.731,105.795,28631800023.0
2005-02-09 20:00:00,105.813,105.819,105.668,105.698,28772399986.0
2005-02-09 20:30:00,105.68,105.75,105.6,105.75,29361000023.0
2005-02-09 21:00:00,105.61,105.689,105.524,105.65,32185900001.0
2005-02-09 21:30:00,105.658,105.762,105.642,105.746,17007200026.0
2005-02-09 22:00:00,105.768,105.781,105.671,105.672,12237099998.0
2005-02-09 22:30:00,105.692,105.716,105.601,105.616,10568799961.0
2005-02-09 23:00:00,105.623,105.647,105.512,105.512,7271799998.0
2005-02-09 23:30:00,105.511,105.639,105.508,105.584,7262199997.0
2005-02-10 00:00:00,105.586,105.616,105.526,105.607,7137299979.0
2005-02-10 00:30:00,105.595,105.611,105.502,105.545,7271700024.0
2005-02-10 01:00:00,105.543,105.605,105.47,105.569,6825699994.0
2005-02-10 01:30:00,105.563,105.607,105.5,105.56,6455900016.0
2005-02-10 02:00:00,105.572,105.659,105.565,105.574,7151899992.0
2005-02-10 02:30:00,105.575,105.649,105.485,105.612,6927300005.0
2005-02-10 03:00:00,105.635,105.697,105.611,105.631,7182599994.0
2005-02-10 03:30:00,105.634,105.643,105.555,105.582,7186400012.0
2005-02-10 04:00:00,105.592,105.639,105.498,105.557,7679099972.0
2005-02-10 04:30:00,105.547,105.603,105.514,105.57,6123400009.0
2005-02-10 05:00:00,105.56,105.636,105.534,105.635,6401699962.0
2005-02-10 05:30:00,105.64,105.685,105.569,105.617,7982100018.0
2005-02-10 06:00:00,105.625,105.663,105.588,105.596,6359000017.0
2005-02-10 06:30:00,105.595,105.595,105.534,105.555,6353199991.0
2005-02-10 07:00:00,105.544,105.586,105.522,105.563,6359699994.0
2005-02-10 07:30:00,105.556,105.638,105.548,105.56,7791700001.0
2005-02-10 08:00:00,105.557,105.659,105.539,105.659,6705199984.0
2005-02-10 08:30:00,105.658,105.682,105.519,105.595,6932400010.0
2005-02-10 09:00:00,105.608,105.667,105.56,105.567,6809500022.0
2005-02-10 09:30:00,105.57,105.657,105.554,105.604,6655999996.0
2005-02-10 10:00:00,105.613,105.659,105.556,105.59,7000100018.0
2005-02-10 10:30:00,105.572,105.679,105.572,105.646,7018099974.0
2005-02-10 11:00:00,105.658,105.71,105.628,105.676,7269699997.0
2005-02-10 11:30:00,105.69,105.838,105.682,105.815,7487600021.0
2005-02-10 12:00:00,105.816,105.911,105.791,105.831,7449400005.0
2005-02-10 12:30:00,105.835,105.921,105.806,105.905,8367699976.0
2005-02-10 13:00:00,105.902,105.908,105.824,105.886,6654000044.0
2005-02-10 13:30:00,105.89,106.1,105.855,106.04,7055499985.0
2005-02-10 14:00:00,106.035,106.199,106.011,106.183,6802400017.0
2005-02-10 14:30:00,106.187,106.35,106.172,106.309,6841399999.0
2005-02-10 15:00:00,106.335,106.412,106.227,106.243,7642600024.0
2005-02-10 15:30:00,106.377,106.824,106.358,106.492,8435100019.0
2005-02-10 16:00:00,106.494,106.54,106.109,106.226,8108699989.0
2005-02-10 16:30:00,106.256,106.258,105.733,105.776,7996799995.0
2005-02-10 17:00:00,105.798,105.836,105.518,105.615,7372399996.0
2005-02-10 17:30:00,105.628,105.659,105.481,105.554,8025500019.0
2005-02-10 18:00:00,105.545,105.7,105.346,105.55,50601300013.0
2005-02-10 18:30:00,105.483,105.722,105.464,105.692,38358199946.0
2005-02-10 19:00:00,105.696,105.705,105.512,105.542,33334099946.0
2005-02-10 19:30:00,105.549,105.597,105.491,105.505,30063599969.0
2005-02-10 20:00:00,105.514,105.7,105.456,105.68,32670300028.0
2005-02-10 20:30:00,105.67,105.77,105.599,105.77,35800400012.0
2005-02-10 21:00:00,105.661,105.713,105.644,105.669,31864499956.0
2005-02-10 21:30:00,105.67,105.809,105.655,105.75,16469700005.0
2005-02-10 22:00:00,105.76,105.823,105.735,105.748,13032200000.0
2005-02-10 22:30:00,105.763,105.813,105.735,105.803,11103599980.0
2005-02-10 23:00:00,105.807,105.852,105.793,105.831,6812700018.0
2005-02-10 23:30:00,105.83,105.864,105.803,105.805,6920500007.0
2005-02-11 00:00:00,105.806,105.896,105.78,105.896,7284400023.0
2005-02-11 00:30:00,105.898,105.912,105.802,105.815,7128499999.0
2005-02-11 01:00:00,105.807,105.828,105.776,105.819,5782100000.0
2005-02-11 01:30:00,105.817,105.859,105.635,105.826,5963500005.0
2005-02-11 02:00:00,105.825,105.836,105.704,105.785,6487500018.0
2005-02-11 02:30:00,105.801,105.83,105.728,105.733,6964000005.0
2005-02-11 03:00:00,105.733,105.815,105.733,105.787,7046200047.0
2005-02-11 03:30:00,105.771,105.815,105.727,105.744,6402700026.0
2005-02-11 04:00:00,105.744,105.781,105.677,105.695,7077899996.0
2005-02-11 04:30:00,105.695,105.777,105.618,105.741,6983600011.0
2005-02-11 05:00:00,105.767,105.828,105.74,105.766,7888799983.0
2005-02-11 05:30:00,105.773,105.819,105.745,105.814,7320000007.0
2005-02-11 06:00:00,105.808,105.828,105.773,105.788,6586100007.0
2005-02-11 06:30:00,105.788,105.816,105.768,105.797,7001799991.0
2005-02-11 07:00:00,105.796,105.828,105.784,105.82,6740299969.0
2005-02-11 07:30:00,105.808,105.832,105.772,105.817,6867700031.0
2005-02-11 08:00:00,105.812,105.822,105.751,105.759,6282100013.0
2005-02-11 08:30:00,105.769,105.777,105.678,105.729,6999599988.0
2005-02-11 09:00:00,105.733,105.768,105.668,105.721,6997899986.0
2005-02-11 09:30:00,105.717,105.74,105.5,105.505,7754700018.0
2005-02-11 10:00:00,105.52,105.637,105.51,105.565,7027399993.0
2005-02-11 10:30:00,105.565,105.631,105.518,105.523,7481899991.0
2005-02-11 11:00:00,105.543,105.631,105.508,105.598,7267499999.0
2005-02-11 11:30:00,105.585,105.626,105.541,105.617,6887199981.0
2005-02-11 12:00:00,105.643,105.713,105.612,105.678,7740100005.0
2005-02-11 12:30:00,105.684,105.728,105.651,105.658,6255200020.0
2005-02-11 13:00:00,105.657,105.707,105.59,105.705,7016200013.0
2005-02-11 13:30:00,105.702,105.798,105.68,105.759,7463499998.0
2005-02-11 14:00:00,105.746,105.791,105.607,105.786,6960199975.0
2005-02-11 14:30:00,105.783,105.869,105.733,105.845,7381799999.0
2005-02-11 15:00:00,105.854,105.88,105.743,105.756,7390200018.0
2005-02-11 15:30:00,105.78,105.799,105.668,105.682,7041699981.0
2005-02-11 16:00:00,105.693,105.751,105.667,105.721,6685199998.0
2005-02-11 16:30:00,105.723,105.79,105.66,105.741,7305999982.0
2005-02-11 17:00:00,105.768,105.768,105.47,105.572,7336499978.0
2005-02-11 17:30:00,105.587,105.633,105.515,105.629,7972600004.0
2005-02-11 18:00:00,105.655,105.73,105.552,105.58,53892300166.0
2005-02-11 18:30:00,105.566,105.79,105.516,105.739,45770200031.0
2005-02-11 19:00:00,105.737,105.737,105.548,105.574,32196700008.0
2005-02-11 19:30:00,105.571,105.642,105.565,105.635,28654800025.0
2005-02-11 20:00:00,105.63,105.72,105.604,105.65,28691900045.0
2005-02-11 20:30:00,105.66,105.8,105.63,105.79,33553600044.0
2005-02-11 21:00:00,105.78,105.79,105.596,105.654,30195000023.0
2005-02-11 21:30:00,105.64,105.79,105.613,105.78,15994600017.0
2005-02-11 22:00:00,105.778,105.812,105.73,105.765,12198899997.0
2005-02-11 22:30:00,105.754,105.774,105.718,105.718,10757400052.0
2005-02-11 23:00:00,105.74,105.74,105.637,105.69,7218999992.0
2005-02-11 23:30:00,105.691,105.734,105.616,105.682,6264800010.0
2005-02-14 00:00:00,105.422,105.462,105.374,105.421,7266299977.0
2005-02-14 00:30:00,105.41,105.463,105.369,105.457,7017399958.0
2005-02-14 01:00:00,105.45,105.498,105.42,105.454,6948499974.0
2005-02-14 01:30:00,105.462,105.564,105.385,105.447,7291599999.0
2005-02-14 02:00:00,105.453,105.453,105.068,105.15,7088299997.0
2005-02-14 02:30:00,105.16,105.258,105.155,105.182,6942900004.0
2005-02-14 03:00:00,105.169,105.18,104.98,105.018,7324799986.0
2005-02-14 03:30:00,105.02,105.022,104.833,104.845,6948000006.0
2005-02-14 04:00:00,104.849,104.981,104.836,104.955,7579199989.0
2005-02-14 04:30:00,104.95,104.98,104.892,104.901,6277999984.0
2005-02-14 05:00:00,104.901,104.97,104.857,104.946,7365100006.0
2005-02-14 05:30:00,104.935,104.943,104.88,104.89,7297599992.0
2005-02-14 06:00:00,104.892,104.919,104.845,104.866,6734200036.0
2005-02-14 06:30:00,104.858,104.91,104.807,104.85,7052800019.0
2005-02-14 07:00:00,104.854,104.854,104.723,104.806,6695500002.0
2005-02-14 07:30:00,104.819,104.823,104.743,104.799,7165900002.0
2005-02-14 08:00:00,104.8,104.869,104.792,104.858,7334499969.0
2005-02-14 08:30:00,104.855,104.89,104.8,104.816,7291299995.0
2005-02-14 09:00:00,104.831,104.941,104.799,104.918,7274699983.0
2005-02-14 09:30:00,104.917,104.954,104.868,104.938,6969299994.0
2005-02-14 10:00:00,104.937,104.956,104.76,104.767,6952700006.0
2005-02-14 10:30:00,104.759,104.829,104.715,104.771,6830600009.0
2005-02-14 11:00:00,104.773,104.792,104.656,104.77,7684500021.0
2005-02-14 11:30:00,104.772,104.812,104.63,104.664,6451100049.0
2005-02-14 12:00:00,104.671,104.767,104.655,104.744,6964600026.0
2005-02-14 12:30:00,104.745,104.903,104.74,104.887,7797200023.0
2005-02-14 13:00:00,104.892,104.914,104.819,104.912,6984799992.0
2005-02-14 13:30:00,104.895,104.976,104.88,104.956,6889299999.0
2005-02-14 14:00:00,104.971,105.005,104.876,104.934,7491399990.0
2005-02-14 14:30:00,104.932,105.013,104.914,104.979,7368299989.0
2005-02-14 15:00:00,104.993,105.094,104.972,104.995,6669300015.0
2005-02-14 15:30:00,105.008,105.009,104.787,104.958,7525199975.0
2005-02-14 16:00:00,104.992,105.01,104.89,104.943,7149999991.0
2005-02-14 16:30:00,104.94,105.048,104.924,104.993,7549800014.0
2005-02-14 17:00:00,105.007,105.078,104.926,105.049,7111499984.0
2005-02-14 17:30:00,105.068,105.091,104.98,105.024,6433399979.0
2005-02-14 18:00:00,105.013,105.04,104.92,104.97,47723800090.0
2005-02-14 18:30:00,104.96,105.012,104.898,104.939,41418400055.0
2005-02-14 19:00:00,104.946,105.07,104.898,104.981,33362000020.0
2005-02-14 19:30:00,104.968,105.071,104.951,105.024,28065400056.0
2005-02-14 20:00:00,105.028,105.081,105.004,105.07,31865000029.0
2005-02-14 20:30:00,105.08,105.16,104.992,105.15,35063200051.0
2005-02-14 21:00:00,105.16,105.16,104.998,105.069,30915900009.0
2005-02-14 21:30:00,105.069,105.157,105.057,105.14,16841600003.0
2005-02-14 22:00:00,105.15,105.17,105.111,105.128,12793800005.0
2005-02-14 22:30:00,105.124,105.166,105.082,105.125,11100299987.0
2005-02-14 23:00:00,105.125,105.162,105.108,105.124,6796100010.0
2005-02-14 23:30:00,105.118,105.141,105.059,105.059,6956799987.0
2005-02-15 00:00:00,105.065,105.11,105.003,105.014,6461300003.0
2005-02-15 00:30:00,105.022,105.087,104.947,105.085,7356899992.0
2005-02-15 01:00:00,105.074,105.092,104.994,105.051,6728999969.0
2005-02-15 01:30:00,105.05,105.151,105.026,105.087,6925400012.0
2005-02-15 02:00:00,105.088,105.208,105.082,105.144,6975000013.0
2005-02-15 02:30:00,105.158,105.205,105.117,105.2,6495500007.0
2005-02-15 03:00:00,105.216,105.275,105.18,105.227,7288400025.0
2005-02-15 03:30:00,105.232,105.35,105.197,105.327,6601900000.0
2005-02-15 04:00:00,105.34,105.351,105.267,105.288,7209099998.0
2005-02-15 04:30:00,105.26,105.271,105.193,105.209,7400300017.0
2005-02-15 05:00:00,105.205,105.288,105.179,105.243,7450300012.0
2005-02-15 05:30:00,105.255,105.311,105.226,105.265,7080300009.0
2005-02-15 06:00:00,105.265,105.31,105.232,105.252,6144799980.0
2005-02-15 06:30:00,105.263,105.302,105.228,105.279,6793500017.0
2005-02-15 07:00:00,105.28,105.308,105.153,105.167,7369299999.0
2005-02-15 07:30:00,105.178,105.2,105.053,105.125,7282999991.0
2005-02-15 08:00:00,105.132,105.139,105.055,105.086,7842300023.0
2005-02-15 08:30:00,105.074,105.082,104.88,104.919,7484700020.0
2005-02-15 09:00:00,104.893,105.01,104.877,104.969,7213400009.0
2005-02-15 09:30:00,104.966,105.047,104.949,105.0,7154700017.0
2005-02-15 10:00:00,104.984,105.051,104.945,105.005,8270000007.0
2005-02-15 10:30:00,105.022,105.147,104.986,105.002,6776099995.0
2005-02-15 11:00:00,105.011,105.061,104.932,104.988,7042499991.0
2005-02-15 11:30:00,104.978,105.05,104.926,104.964,7679299989.0
2005-02-15 12:00:00,104.96,104.983,104.835,104.897,7417699961.0
2005-02-15 12:30:00,104.923,104.951,104.791,104.826,6896600007.0
2005-02-15 13:00:00,104.842,104.886,104.829,104.847,7176799991.0
2005-02-15 13:30:00,104.85,104.925,104.826,104.911,7481499976.0
2005-02-15 14:00:00,104.924,105.005,104.889,104.914,7482199989.0
2005-02-15 14:30:00,104.918,104.929,104.841,104.896,7597799992.0
2005-02-15 15:00:00,104.893,104.893,104.693,104.742,6830799997.0
2005-02-15 15:30:00,104.77,104.775,104.584,104.678,6994099978.0
2005-02-15 16:00:00,104.698,104.883,104.545,104.877,7054200029.0
2005-02-15 16:30:00,104.866,104.97,104.812,104.893,7945199988.0
2005-02-15 17:00:00,104.897,105.029,104.772,104.959,6571700003.0
2005-02-15 17:30:00,104.968,104.968,104.656,104.662,7352100020.0
2005-02-15 18:00:00,104.673,104.684,104.421,104.47,51301100192.0
2005-02-15 18:30:00,104.43,104.554,104.366,104.531,43820599926.0
2005-02-15 19:00:00,104.521,104.522,104.29,104.467,34111300099.0
2005-02-15 19:30:00,104.474,104.482,104.262,104.293,29497199992.0
2005-02-15 20:00:00,104.31,104.36,104.275,104.326,31328600022.0
2005-02-15 20:30:00,104.37,104.43,104.272,104.42,32790700013.0
2005-02-15 21:00:00,104.368,104.411,104.332,104.35,30942200014.0
2005-02-15 21:30:00,104.352,104.468,104.352,104.41,16711300018.0
2005-02-15 22:00:00,104.406,104.428,104.337,104.357,12487900037.0
2005-02-15 22:30:00,104.382,104.411,104.329,104.375,11678500035.0
2005-02-15 23:00:00,104.367,104.406,104.348,104.382,6700500027.0
2005-02-15 23:30:00,104.395,104.431,104.358,104.382,6281700000.0
2005-02-16 00:00:00,104.385,104.442,104.377,104.41,6634900006.0
2005-02-16 00:30:00,104.392,104.463,104.385,104.425,7365600033.0
2005-02-16 01:00:00,104.425,104.53,104.257,104.476,6670800002.0
2005-02-16 01:30:00,104.47,104.611,104.394,104.557,6236400011.0
2005-02-16 02:00:00,104.566,104.672,104.54,104.607,6642100014.0
2005-02-16 02:30:00,104.61,104.636,104.562,104.61,6981299986.0
2005-02-16 03:00:00,104.621,104.693,104.57,104.631,6965399974.0
2005-02-16 03:30:00,104.645,104.66,104.598,104.642,6459499992.0
2005-02-16 04:00:00,104.642,104.706,104.614,104.693,7041099957.0
2005-02-16 04:30:00,104.682,104.76,104.67,104.76,7316600017.0
2005-02-16 05:00:00,104.761,104.838,104.732,104.787,6209000005.0
2005-02-16 05:30:00,104.784,104.801,104.724,104.743,6807699989.0
2005-02-16 06:00:00,104.735,104.779,104.702,104.746,7456300000.0
2005-02-16 06:30:00,104.735,104.885,104.735,104.86,6705200010.0
2005-02-16 07:00:00,104.845,105.017,104.844,104.952,7155999997.0
2005-02-16 07:30:00,104.956,105.119,104.908,105.079,7314999989.0
2005-02-16 08:00:00,105.076,105.136,105.038,105.057,7591800022.0
2005-02-16 08:30:00,105.06,105.128,104.967,105.077,6398699992.0
2005-02-16 09:00:00,105.095,105.13,104.996,105.063,6738800032.0
2005-02-16 09:30:00,105.054,105.096,104.938,104.969,6874599968.0
2005-02-16 10:00:00,104.972,105.053,104.892,105.035,7587300023.0
2005-02-16 10:30:00,105.04,105.087,104.983,105.077,7042800013.0
2005-02-16 11:00:00,105.074,105.189,105.02,105.138,6808800027.0
2005-02-16 11:30:00,105.153,105.158,105.068,105.118,6535199984.0
2005-02-16 12:00:00,105.104,105.172,105.079,105.115,7115100011.0
2005-02-16 12:30:00,105.102,105.136,105.077,105.105,7206900019.0
2005-02-16 13:00:00,105.103,105.175,105.056,105.165,7188400026.0
2005-02-16 13:30:00,105.168,105.177,105.042,105.102,7908000006.0
2005-02-16 14:00:00,105.103,105.117,104.982,105.023,7373500001.0
2005-02-16 14:30:00,105.021,105.042,104.958,104.994,7457200028.0
2005-02-16 15:00:00,104.99,105.091,104.816,104.816,7631400025.0
2005-02-16 15:30:00,104.827,105.1,104.827,104.963,7184499967.0
2005-02-16 16:00:00,104.988,105.084,104.953,105.058,7220600012.0
2005-02-16 16:30:00,105.079,105.154,104.995,105.119,6790799996.0
2005-02-16 17:00:00,105.133,105.515,105.093,105.472,7564599997.0
2005-02-16 17:30:00,105.469,105.706,105.38,105.416,7157000024.0
2005-02-16 18:00:00,105.439,105.64,105.405,105.58,55683200113.0
2005-02-16 18:30:00,105.518,105.64,105.287,105.594,43652199926.0
2005-02-16 19:00:00,105.595,105.624,105.27,105.56,33519700004.0
2005-02-16 19:30:00,105.578,105.597,105.404,105.443,28319600039.0
2005-02-16 20:00:00,105.446,105.454,105.187,105.27,29928799987.0
2005-02-16 20:30:00,105.26,105.3,105.186,105.28,31561899991.0
2005-02-16 21:00:00,105.27,105.309,105.184,105.256,31886500043.0
2005-02-16 21:30:00,105.268,105.314,105.221,105.272,16183000027.0
2005-02-16 22:00:00,105.268,105.405,105.242,105.381,12990400023.0
2005-02-16 22:30:00,105.397,105.437,105.36,105.388,11767100022.0
2005-02-16 23:00:00,105.389,105.43,105.347,105.389,6755700003.0
2005-02-16 23:30:00,105.37,105.445,105.37,105.392,7979999978.0
2005-02-17 00:00:00,105.392,105.419,105.305,105.323,6954900016.0
2005-02-17 00:30:00,105.322,105.367,105.301,105.362,7253099993.0
2005-02-17 01:00:00,105.363,105.428,105.327,105.391,6394800001.0
2005-02-17 01:30:00,105.38,105.532,105.38,105.477,7236799986.0
2005-02-17 02:00:00,105.483,105.55,105.391,105.49,7282900022.0
2005-02-17 02:30:00,105.51,105.534,105.432,105.432,7231900019.0
2005-02-17 03:00:00,105.411,105.476,105.348,105.358,7077400021.0
2005-02-17 03:30:00,105.355,105.381,105.287,105.287,7383199985.0
2005-02-17 04:00:00,105.318,105.387,105.288,105.342,7424399968.0
2005-02-17 04:30:00,105.341,105.365,105.274,105.277,6727199993.0
2005-02-17 05:00:00,105.284,105.308,105.231,105.275,6845299990.0
2005-02-17 05:30:00,105.285,105.301,105.23,105.24,6964799995.0
2005-02-17 06:00:00,105.238,105.269,105.193,105.194,6615299972.0
2005-02-17 06:30:00,105.205,105.251,105.175,105.246,6697799982.0
2005-02-17 07:00:00,105.237,105.303,105.23,105.278,7536900028.0
2005-02-17 07:30:00,105.282,105.303,105.225,105.255,6973899987.0
2005-02-17 08:00:00,105.264,105.268,105.194,105.225,6881600044.0
2005-02-17 08:30:00,105.198,105.284,105.175,105.27,6813799997.0
2005-02-17 09:00:00,105.282,105.314,105.215,105.215,5906900010.0
2005-02-17 09:30:00,105.217,105.241,105.177,105.233,6487500003.0
2005-02-17 10:00:00,105.228,105.291,105.2,105.287,7646000022.0
2005-02-17 10:30:00,105.288,105.388,105.287,105.295,6037699987.0
2005-02-17 11:00:00,105.32,105.447,105.315,105.36,6905700004.0
2005-02-17 11:30:00,105.345,105.36,105.257,105.324,6334600013.0
2005-02-17 12:00:00,105.322,105.345,105.162,105.27,7424200022.0
2005-02-17 12:30:00,105.271,105.354,105.243,105.3,7235800024.0
2005-02-17 13:00:00,105.309,105.432,105.289,105.392,6469799992.0
2005-02-17 13:30:00,105.4,105.417,105.329,105.392,7903299992.0
2005-02-17 14:00:00,105.4,105.443,105.34,105.441,6929600030.0
2005-02-17 14:30:00,105.451,105.647,105.432,105.56,7274200018.0
2005-02-17 15:00:00,105.57,105.658,105.506,105.506,7264499999.0
2005-02-17 15:30:00,105.53,105.728,105.53,105.697,7352499998.0
2005-02-17 16:00:00,105.708,105.765,105.634,105.697,7176799978.0
2005-02-17 16:30:00,105.701,105.73,105.573,105.635,7707499996.0
2005-02-17 17:00:00,105.638,105.645,105.49,105.561,6265399980.0
2005-02-17 17:30:00,105.55,105.615,105.426,105.462,6036300013.0
2005-02-17 18:00:00,105.462,105.52,105.337,105.43,53462999788.0
2005-02-17 18:30:00,105.415,105.44,105.325,105.397,45105600086.0
2005-02-17 19:00:00,105.398,105.547,105.395,105.42,32375600050.0
2005-02-17 19:30:00,105.422,105.439,105.323,105.408,29429600002.0
2005-02-17 20:00:00,105.383,105.435,105.357,105.43,29368799912.0
2005-02-17 20:30:00,105.44,105.57,105.35,105.56,37148599976.0
2005-02-17 21:00:00,105.55,105.55,105.366,105.417,31915300022.0
2005-02-17 21:30:00,105.428,105.568,105.409,105.558,15455099989.0
2005-02-17 22:00:00,105.547,105.592,105.533,105.545,11827900000.0
2005-02-17 22:30:00,105.537,105.554,105.49,105.522,9940100026.0
2005-02-17 23:00:00,105.529,105.543,105.393,105.495,6931800025.0
2005-02-17 23:30:00,105.5,105.53,105.453,105.505,6697599993.0
2005-02-18 00:00:00,105.521,105.581,105.494,105.581,6573099993.0
2005-02-18 00:30:00,105.568,105.588,105.497,105.543,7593999988.0
2005-02-18 01:00:00,105.534,105.534,105.405,105.501,7568399995.0
2005-02-18 01:30:00,105.53,105.579,105.453,105.472,6545100033.0
2005-02-18 02:00:00,105.477,105.525,105.414,105.465,6520100011.0
2005-02-18 02:30:00,105.468,105.581,105.441,105.56,7174699996.0
2005-02-18 03:00:00,105.564,105.607,105.484,105.502,6962700019.0
2005-02-18 03:30:00,105.506,105.53,105.471,105.492,7041700032.0
2005-02-18 04:00:00,105.49,105.511,105.437,105.485,7530099990.0
2005-02-18 04:30:00,105.473,105.5,105.443,105.479,6418800024.0
2005-02-18 05:00:00,105.478,105.491,105.422,105.453,7012600013.0
2005-02-18 05:30:00,105.45,105.468,105.407,105.46,7302399990.0
2005-02-18 06:00:00,105.463,105.465,105.394,105.409,6531800029.0
2005-02-18 06:30:00,105.418,105.473,105.401,105.445,7273500001.0
2005-02-18 07:00:00,105.445,105.481,105.424,105.476,6681000013.0
2005-02-18 07:30:00,105.482,105.509,105.443,105.496,6127300022.0
2005-02-18 08:00:00,105.498,105.531,105.467,105.475,6737099973.0
2005-02-18 08:30:00,105.472,105.484,105.401,105.43,6460900005.0
2005-02-18 09:00:00,105.429,105.448,105.327,105.335,6519200012.0
2005-02-18 09:30:00,105.319,105.335,105.163,105.225,7264200016.0
2005-02-18 10:00:00,105.23,105.332,105.187,105.307,7156200018.0
2005-02-18 10:30:00,105.311,105.368,105.27,105.285,6895900001.0
2005-02-18 11:00:00,105.292,105.398,105.259,105.372,7034599988.0
2005-02-18 11:30:00,105.363,105.428,105.317,105.358,7029699995.0
2005-02-18 12:00:00,105.356,105.368,105.303,105.328,6409200002.0
2005-02-18 12:30:00,105.353,105.457,105.304,105.437,6741300019.0
2005-02-18 13:00:00,105.45,105.571,105.387,105.559,6437800005.0
2005-02-18 13:30:00,105.558,105.558,105.472,105.52,7535500011.0
2005-02-18 14:00:00,105.532,105.59,105.481,105.498,6289199988.0
2005-02-18 14:30:00,105.495,105.569,105.479,105.507,6167299967.0
2005-02-18 15:00:00,105.524,105.533,105.475,105.5,7054599999.0
2005-02-18 15:30:00,105.54,105.721,105.54,105.582,7891700065.0
2005-02-18 16:00:00,105.572,105.618,105.52,105.55,7401799980.0
2005-02-18 16:30:00,105.56,105.701,105.452,105.552,7289500031.0
2005-02-18 17:00:00,105.562,105.665,105.509,105.659,7086100034.0
2005-02-18 17:30:00,105.659,105.766,105.61,105.696,7109099984.0
2005-02-18 18:00:00,105.676,105.853,105.669,105.75,54308000241.0
2005-02-18 18:30:00,105.765,105.8,105.688,105.761,44761600078.0
2005-02-18 19:00:00,105.756,105.834,105.66,105.742,32797300069.0
2005-02-18 19:30:00,105.732,105.769,105.615,105.627,28496800003.0
2005-02-18 20:00:00,105.64,105.705,105.589,105.67,29072300030.0
2005-02-18 20:30:00,105.685,105.735,105.647,105.69,29475900041.0
2005-02-18 21:00:00,105.68,105.713,105.645,105.659,30783500025.0
2005-02-18 21:30:00,105.675,105.708,105.631,105.682,16130200001.0
2005-02-18 22:00:00,105.701,105.701,105.616,105.647,12028999993.0
2005-02-18 22:30:00,105.643,105.66,105.581,105.607,11254500024.0
2005-02-18 23:00:00,105.603,105.638,105.56,105.575,6606400021.0
2005-02-18 23:30:00,105.58,105.626,105.542,105.626,6913700004.0
2005-02-21 00:00:00,105.689,105.751,105.657,105.72,7550899998.0
2005-02-21 00:30:00,105.745,105.777,105.687,105.777,7200800011.0
2005-02-21 01:00:00,105.76,105.787,105.724,105.74,7048600033.0
2005-02-21 01:30:00,105.715,105.757,105.62,105.62,7752800027.0
2005-02-21 02:00:00,105.633,105.672,105.599,105.657,7276500022.0
2005-02-21 02:30:00,105.662,105.704,105.626,105.638,7088899993.0
2005-02-21 03:00:00,105.64,105.721,105.606,105.708,6412099994.0
2005-02-21 03:30:00,105.7,105.73,105.674,105.684,6873499996.0
2005-02-21 04:00:00,105.718,105.774,105.684,105.75,7671900015.0
2005-02-21 04:30:00,105.763,105.779,105.712,105.716,6178199998.0
2005-02-21 05:00:00,105.734,105.739,105.681,105.688,7255099994.0
2005-02-21 05:30:00,105.718,105.746,105.563,105.694,6860900012.0
2005-02-21 06:00:00,105.698,105.761,105.682,105.741,6517000014.0
2005-02-21 06:30:00,105.739,105.772,105.721,105.745,7472000019.0
2005-02-21 07:00:00,105.735,105.779,105.72,105.76,6951799995.0
2005-02-21 07:30:00,105.755,105.762,105.701,105.704,6301000019.0
2005-02-21 08:00:00,105.705,105.72,105.673,105.687,6216000013.0
2005-02-21 08:30:00,105.682,105.709,105.603,105.603,7464999982.0
2005-02-21 09:00:00,105.61,105.717,105.583,105.695,5856999999.0
2005-02-21 09:30:00,105.692,105.776,105.66,105.672,7563099978.0
2005-02-21 10:00:00,105.662,105.726,105.57,105.606,7579800005.0
2005-02-21 10:30:00,105.615,105.65,105.505,105.507,7126200013.0
2005-02-21 11:00:00,105.516,105.608,105.503,105.561,6958199995.0
2005-02-21 11:30:00,105.58,105.61,105.472,105.519,6828100045.0
2005-02-21 12:00:00,105.524,105.586,105.452,105.452,7125200006.0
2005-02-21 12:30:00,105.465,105.551,105.431,105.529,7682800013.0
2005-02-21 13:00:00,105.547,105.578,105.494,105.558,7217400018.0
2005-02-21 13:30:00,105.575,105.58,105.462,105.472,7887999993.0
2005-02-21 14:00:00,105.492,105.51,105.44,105.5,7240100028.0
2005-02-21 14:30:00,105.51,105.567,105.481,105.52,5880599998.0
2005-02-21 15:00:00,105.522,105.554,105.473,105.473,6667200019.0
2005-02-21 15:30:00,105.498,105.498,105.382,105.416,7061900030.0
2005-02-21 16:00:00,105.429,105.519,105.386,105.506,6148800017.0
2005-02-21 16:30:00,105.514,105.565,105.465,105.505,7502500018.0
2005-02-21 17:00:00,105.513,105.529,105.468,105.523,6632700011.0
2005-02-21 17:30:00,105.53,105.55,105.412,105.412,6751800010.0
2005-02-21 18:00:00,105.387,105.512,105.387,105.49,33392800070.0
2005-02-21 18:30:00,105.419,105.53,105.382,105.473,39284400010.0
2005-02-21 19:00:00,105.47,105.522,105.442,105.487,32967900041.0
2005-02-21 19:30:00,105.498,105.531,105.44,105.513,29903299960.0
2005-02-21 20:00:00,105.496,105.539,105.465,105.515,28525400023.0
2005-02-21 20:30:00,105.522,105.54,105.443,105.53,30047600017.0
2005-02-21 21:00:00,105.55,105.55,105.466,105.497,31099600066.0
2005-02-21 21:30:00,105.507,105.559,105.471,105.514,15669700006.0
2005-02-21 22:00:00,105.557,105.591,105.51,105.553,12064999993.0
2005-02-21 22:30:00,105.553,105.59,105.526,105.527,11209400020.0
2005-02-21 23:00:00,105.535,105.604,105.533,105.534,6297800003.0
2005-02-21 23:30:00,105.558,105.588,105.522,105.538,6927100006.0
2005-02-22 00:00:00,105.553,105.56,105.485,105.519,6092900007.0
2005-02-22 00:30:00,105.528,105.554,105.405,105.434,6613400000.0
2005-02-22 01:00:00,105.432,105.494,105.385,105.428,7003500021.0
2005-02-22 01:30:00,105.393,105.48,105.393,105.407,6674199990.0
2005-02-22 02:00:00,105.418,105.532,105.415,105.527,7979300002.0
2005-02-22 02:30:00,105.541,105.581,105.512,105.521,7091600007.0
2005-02-22 03:00:00,105.519,105.524,105.402,105.446,6879700001.0
2005-02-22 03:30:00,105.435,105.445,105.169,105.196,6689800003.0
2005-02-22 04:00:00,105.177,105.177,104.971,105.029,7060600018.0
2005-02-22 04:30:00,105.023,105.079,104.789,104.793,5879899996.0
2005-02-22 05:00:00,104.81,104.919,104.754,104.843,7367399996.0
2005-02-22 05:30:00,104.856,105.124,104.814,105.022,7071399979.0
2005-02-22 06:00:00,105.012,105.022,104.819,104.849,6957599992.0
2005-02-22 06:30:00,104.878,104.88,104.769,104.807,6512900005.0
2005-02-22 07:00:00,104.803,104.846,104.703,104.711,6825500017.0
2005-02-22 07:30:00,104.716,104.728,104.624,104.683,6902399954.0
2005-02-22 08:00:00,104.677,104.694,104.567,104.591,6915599992.0
2005-02-22 08:30:00,104.598,104.732,104.591,104.664,7445199978.0
2005-02-22 09:00:00,104.677,104.677,104.528,104.585,6697399997.0
2005-02-22 09:30:00,104.585,104.635,104.49,104.495,7324400006.0
2005-02-22 10:00:00,104.513,104.629,104.424,104.437,7672800000.0
2005-02-22 10:30:00,104.462,104.47,104.21,104.278,6182000010.0
2005-02-22 11:00:00,104.289,104.305,103.987,104.028,6349799998.0
2005-02-22 11:30:00,104.059,104.15,103.989,104.057,6973000012.0
2005-02-22 12:00:00,104.05,104.085,104.004,104.035,7249799993.0
2005-02-22 12:30:00,104.034,104.071,103.827,103.885,7709000012.0
2005-02-22 13:00:00,103.869,103.92,103.804,103.863,6341700005.0
2005-02-22 13:30:00,103.863,104.02,103.84,103.99,7800600018.0
2005-02-22 14:00:00,104.009,104.102,103.951,104.081,8045700029.0
2005-02-22 14:30:00,104.094,104.181,104.042,104.135,6468599999.0
2005-02-22 15:00:00,104.121,104.152,104.036,104.1,6441999978.0
2005-02-22 15:30:00,104.118,104.261,104.076,104.197,7211300000.0
2005-02-22 16:00:00,104.204,104.216,104.07,104.102,7029300001.0
2005-02-22 16:30:00,104.11,104.136,104.018,104.126,7075100004.0
2005-02-22 17:00:00,104.1,104.325,103.961,104.3,7330900025.0
2005-02-22 17:30:00,104.319,104.335,104.066,104.166,7692700006.0
2005-02-22 18:00:00,104.195,104.21,104.008,104.12,54320300128.0
2005-02-22 18:30:00,104.13,104.236,104.007,104.164,40973699914.0
2005-02-22 19:00:00,104.17,104.21,104.084,104.113,31313599988.0
2005-02-22 19:30:00,104.125,104.219,104.102,104.195,28430499989.0
2005-02-22 20:00:00,104.202,104.211,104.141,104.154,27826000019.0
2005-02-22 20:30:00,104.15,104.21,104.05,104.06,29744599939.0
2005-02-22 21:00:00,104.07,104.178,104.06,104.15,31530400010.0
2005-02-22 21:30:00,104.15,104.225,104.048,104.048,17689500003.0
2005-02-22 22:00:00,104.061,104.11,104.041,104.051,12508899999.0
2005-02-22 22:30:00,104.048,104.068,104.004,104.011,11100000027.0
2005-02-22 23:00:00,104.037,104.063,104.009,104.025,6699499984.0
2005-02-22 23:30:00,104.038,104.043,103.982,103.995,7666500021.0
2005-02-23 00:00:00,104.007,104.051,103.905,104.027,6141200008.0
2005-02-23 00:30:00,104.042,104.17,103.996,104.13,6573800020.0
2005-02-23 01:00:00,104.145,104.172,104.082,104.143,6375299996.0
2005-02-23 01:30:00,104.147,104.274,104.104,104.221,6346999974.0
2005-02-23 02:00:00,104.232,104.419,104.141,104.393,6776599990.0
2005-02-23 02:30:00,104.41,104.459,104.331,104.441,7207500011.0
2005-02-23 03:00:00,104.453,104.66,104.424,104.633,7222200015.0
2005-02-23 03:30:00,104.639,104.648,104.507,104.507,6972599989.0
2005-02-23 04:00:00,104.518,104.544,104.388,104.492,7315800014.0
2005-02-23 04:30:00,104.487,104.59,104.447,104.59,6547300015.0
2005-02-23 05:00:00,104.602,104.855,104.582,104.651,7545299975.0
2005-02-23 05:30:00,104.667,104.719,104.566,104.716,8149599961.0
2005-02-23 06:00:00,104.725,104.767,104.66,104.673,7440900014.0
2005-02-23 06:30:00,104.682,104.684,104.612,104.663,6183200028.0
2005-02-23 07:00:00,104.668,104.743,104.636,104.708,6575800018.0
2005-02-23 07:30:00,104.712,104.723,104.62,104.652,6830300009.0
2005-02-23 08:00:00,104.648,104.701,104.569,104.677,6973399993.0
2005-02-23 08:30:00,104.678,104.781,104.645,104.728,7399700005.0
2005-02-23 09:00:00,104.751,104.77,104.64,104.667,7007900009.0
2005-02-23 09:30:00,104.684,104.76,104.624,104.695,7436999983.0
2005-02-23 10:00:00,104.694,104.801,104.386,104.799,6830600007.0
2005-02-23 10:30:00,104.81,104.817,104.639,104.666,7192900014.0
2005-02-23 11:00:00,104.593,104.745,104.59,104.684,7108899987.0
2005-02-23 11:30:00,104.681,104.779,104.675,104.714,6579400029.0
2005-02-23 12:00:00,104.729,104.797,104.686,104.77,6468799963.0
2005-02-23 12:30:00,104.773,104.851,104.749,104.829,7385799996.0
2005-02-23 13:00:00,104.822,104.854,104.767,104.824,6347900009.0
2005-02-23 13:30:00,104.838,104.85,104.65,104.678,7749899996.0
2005-02-23 14:00:00,104.682,104.795,104.628,104.686,7337300002.0
2005-02-23 14:30:00,104.681,104.786,104.564,104.781,5802899991.0
2005-02-23 15:00:00,104.787,104.851,104.71,104.71,7264700009.0
2005-02-23 15:30:00,104.77,104.857,104.569,104.598,7310799988.0
2005-02-23 16:00:00,104.613,104.785,104.604,104.752,6321000002.0
2005-02-23 16:30:00,104.779,104.95,104.757,104.834,7210899998.0
2005-02-23 17:00:00,104.833,104.925,104.621,104.917,6761900000.0
2005-02-23 17:30:00,104.947,105.075,104.927,105.05,8122399977.0
2005-02-23 18:00:00,105.045,105.091,104.86,104.88,43770799974.0
2005-02-23 18:30:00,104.983,105.036,104.87,104.937,43564700082.0
2005-02-23 19:00:00,104.937,104.961,104.849,104.866,32057299998.0
2005-02-23 19:30:00,104.885,105.028,104.848,104.923,30276800058.0
2005-02-23 20:00:00,104.931,104.935,104.74,104.75,31022400018.0
2005-02-23 20:30:00,104.74,104.921,104.73,104.846,37878200004.0
2005-02-23 21:00:00,104.848,104.889,104.709,104.729,31459299963.0
2005-02-23 21:30:00,104.739,104.881,104.729,104.744,17446200072.0
2005-02-23 22:00:00,104.75,104.926,104.744,104.866,12283500043.0
2005-02-23 22:30:00,104.886,104.932,104.81,104.838,10907399995.0
2005-02-23 23:00:00,104.845,104.881,104.793,104.797,6374600033.0
2005-02-23 23:30:00,104.798,104.821,104.736,104.78,6756700004.0
2005-02-24 00:00:00,104.792,104.867,104.787,104.86,6214899992.0
2005-02-24 00:30:00,104.873,104.969,104.828,104.95,7148200004.0
2005-02-24 01:00:00,104.919,105.012,104.9,104.974,6395900009.0
2005-02-24 01:30:00,104.956,105.036,104.857,105.018,6945099996.0
2005-02-24 02:00:00,105.037,105.057,104.909,104.912,7765000026.0
2005-02-24 02:30:00,104.915,104.94,104.846,104.858,6993500016.0
2005-02-24 03:00:00,104.866,104.881,104.782,104.782,6150299981.0
2005-02-24 03:30:00,104.79,104.83,104.756,104.781,6397500000.0
2005-02-24 04:00:00,104.81,104.82,104.646,104.693,6607200008.0
2005-02-24 04:30:00,104.705,104.739,104.672,104.728,6797899975.0
2005-02-24 05:00:00,104.738,104.771,104.699,104.73,6816000014.0
2005-02-24 05:30:00,104.737,104.766,104.697,104.75,7183499988.0
2005-02-24 06:00:00,104.74,104.759,104.703,104.721,6414499993.0
2005-02-24 06:30:00,104.732,104.748,104.663,104.743,6471200002.0
2005-02-24 07:00:00,104.74,104.75,104.674,104.71,6322799988.0
2005-02-24 07:30:00,104.713,104.755,104.662,104.726,6369600001.0
2005-02-24 08:00:00,104.733,104.755,104.675,104.7,6274100005.0
2005-02-24 08:30:00,104.717,104.86,104.676,104.726,7444800043.0
2005-02-24 09:00:00,104.727,104.729,104.589,104.614,7265800015.0
2005-02-24 09:30:00,104.636,104.706,104.603,104.691,6781800014.0
2005-02-24 10:00:00,104.698,104.791,104.639,104.717,7794700020.0
2005-02-24 10:30:00,104.737,104.772,104.69,104.75,6208999987.0
2005-02-24 11:00:00,104.756,104.967,104.703,104.952,6883500002.0
2005-02-24 11:30:00,104.964,105.089,104.927,104.93,7159199981.0
2005-02-24 12:00:00,104.952,104.962,104.856,104.872,6867900013.0
2005-02-24 12:30:00,104.875,104.946,104.839,104.839,7677200034.0
2005-02-24 13:00:00,104.842,104.899,104.804,104.853,7205300018.0
2005-02-24 13:30:00,104.853,104.871,104.709,104.738,8620799956.0
2005-02-24 14:00:00,104.749,104.871,104.725,104.819,6566199988.0
2005-02-24 14:30:00,104.812,104.912,104.777,104.884,6862000003.0
2005-02-24 15:00:00,104.888,104.94,104.737,104.738,7255600032.0
2005-02-24 15:30:00,104.8,105.056,104.735,105.008,8152299966.0
2005-02-24 16:00:00,105.021,105.027,104.893,104.962,7005900025.0
2005-02-24 16:30:00,104.978,105.261,104.945,105.212,7155799998.0
2005-02-24 17:00:00,105.213,105.367,105.138,105.323,7183999988.0
2005-02-24 17:30:00,105.323,105.49,105.256,105.384,7394800025.0
2005-02-24 18:00:00,105.385,105.426,105.32,105.34,51362099920.0
2005-02-24 18:30:00,105.415,105.555,105.3,105.377,41399600008.0
2005-02-24 19:00:00,105.393,105.393,105.3,105.338,31069300000.0
2005-02-24 19:30:00,105.342,105.371,105.258,105.337,28553500104.0
2005-02-24 20:00:00,105.362,105.47,105.298,105.46,31218700030.0
2005-02-24 20:30:00,105.47,105.47,105.328,105.36,37273700080.0
2005-02-24 21:00:00,105.368,105.483,105.342,105.437,33667400010.0
2005-02-24 21:30:00,105.443,105.47,105.353,105.353,17714499999.0
2005-02-24 22:00:00,105.371,105.434,105.35,105.365,12409799979.0
2005-02-24 22:30:00,105.395,105.425,105.352,105.365,11724100007.0
2005-02-24 23:00:00,105.385,105.39,105.281,105.319,6562200032.0
2005-02-24 23:30:00,105.348,105.415,105.32,105.355,6878199988.0
2005-02-25 00:00:00,105.356,105.41,105.325,105.391,7079599985.0
2005-02-25 00:30:00,105.395,105.409,105.293,105.37,6996599993.0
2005-02-25 01:00:00,105.379,105.455,105.333,105.403,6794599984.0
2005-02-25 01:30:00,105.4,105.557,105.367,105.501,6910799996.0
2005-02-25 02:00:00,105.509,105.511,105.38,105.396,6845899975.0
2005-02-25 02:30:00,105.396,105.452,105.321,105.33,7752400041.0
2005-02-25 03:00:00,105.335,105.377,105.273,105.293,7055900031.0
2005-02-25 03:30:00,105.299,105.347,105.277,105.285,6968600003.0
2005-02-25 04:00:00,105.293,105.357,105.279,105.343,7024200016.0
2005-02-25 04:30:00,105.338,105.381,105.287,105.305,6158600001.0
2005-02-25 05:00:00,105.33,105.34,105.295,105.317,7276200002.0
2005-02-25 05:30:00,105.326,105.405,105.301,105.381,7074900005.0
2005-02-25 06:00:00,105.377,105.428,105.319,105.352,6924499995.0
2005-02-25 06:30:00,105.343,105.356,105.272,105.304,6718100037.0
2005-02-25 07:00:00,105.303,105.335,105.274,105.3,7122099982.0
2005-02-25 07:30:00,105.285,105.308,105.242,105.28,7146700014.0
2005-02-25 08:00:00,105.287,105.356,105.245,105.348,6707699970.0
2005-02-25 08:30:00,105.346,105.431,105.322,105.395,7851399991.0
2005-02-25 09:00:00,105.404,105.414,105.225,105.307,6943200014.0
2005-02-25 09:30:00,105.304,105.328,105.22,105.231,7156600024.0
2005-02-25 10:00:00,105.23,105.247,105.153,105.179,7518999977.0
2005-02-25 10:30:00,105.195,105.26,105.132,105.241,7059299994.0
2005-02-25 11:00:00,105.247,105.302,105.144,105.21,7374700037.0
2005-02-25 11:30:00,105.232,105.291,105.158,105.159,6565800012.0
2005-02-25 12:00:00,105.172,105.216,105.02,105.104,7575599998.0
2005-02-25 12:30:00,105.106,105.35,105.097,105.269,7563800025.0
2005-02-25 13:00:00,105.258,105.345,105.194,105.337,6862799994.0
2005-02-25 13:30:00,105.342,105.48,105.342,105.4,7988700009.0
2005-02-25 14:00:00,105.414,105.465,105.364,105.41,6769200008.0
2005-02-25 14:30:00,105.422,105.457,105.29,105.314,6622300009.0
2005-02-25 15:00:00,105.336,105.428,105.282,105.301,7043999999.0
2005-02-25 15:30:00,105.345,105.407,105.164,105.216,6552400016.0
2005-02-25 16:00:00,105.224,105.224,105.084,105.117,7703499995.0
2005-02-25 16:30:00,105.113,105.245,105.084,105.191,6777100012.0
2005-02-25 17:00:00,105.207,105.213,105.063,105.145,7154899999.0
2005-02-25 17:30:00,105.148,105.195,105.11,105.169,5897800007.0
2005-02-25 18:00:00,105.173,105.234,105.07,105.08,50705399933.0
2005-02-25 18:30:00,105.2,105.23,105.04,105.189,45780999952.0
2005-02-25 19:00:00,105.19,105.209,105.06,105.07,31606199989.0
2005-02-25 19:30:00,105.08,105.14,105.014,105.124,28948500035.0
2005-02-25 20:00:00,105.132,105.22,105.021,105.22,30617200002.0
2005-02-25 20:30:00,105.23,105.24,105.1,105.2,37570900023.0
2005-02-25 21:00:00,105.212,105.253,105.184,105.207,32488300053.0
2005-02-25 21:30:00,105.207,105.249,105.168,105.2,17269600044.0
2005-02-25 22:00:00,105.198,105.21,105.123,105.137,12431600002.0
2005-02-25 22:30:00,105.122,105.174,105.095,105.152,10377400009.0
2005-02-25 23:00:00,105.135,105.229,105.135,105.195,6947300003.0
2005-02-25 23:30:00,105.195,105.228,105.165,105.213,7382599972.0
2005-02-28 00:00:00,105.207,105.293,105.193,105.281,7081900045.0
2005-02-28 00:30:00,105.263,105.291,105.207,105.22,6925299989.0
2005-02-28 01:00:00,105.245,105.259,105.197,105.229,6553200029.0
2005-02-28 01:30:00,105.223,105.246,104.788,104.8,7135100007.0
2005-02-28 02:00:00,104.812,104.86,104.682,104.693,7246099980.0
2005-02-28 02:30:00,104.687,104.722,104.613,104.698,7045599987.0
2005-02-28 03:00:00,104.712,104.798,104.704,104.719,6958400009.0
2005-02-28 03:30:00,104.71,104.736,104.663,104.694,7269099988.0
2005-02-28 04:00:00,104.727,104.844,104.67,104.774,7239100007.0
2005-02-28 04:30:00,104.775,104.806,104.723,104.803,7033000022.0
2005-02-28 05:00:00,104.802,104.82,104.7,104.715,7216000038.0
2005-02-28 05:30:00,104.712,104.741,104.685,104.703,7562400003.0
2005-02-28 06:00:00,104.709,104.736,104.669,104.682,7021099993.0
2005-02-28 06:30:00,104.693,104.721,104.658,104.707,7240800010.0
2005-02-28 07:00:00,104.713,104.748,104.598,104.601,7338100003.0
2005-02-28 07:30:00,104.6,104.645,104.499,104.516,6385600000.0
2005-02-28 08:00:00,104.515,104.573,104.466,104.559,6952800009.0
2005-02-28 08:30:00,104.551,104.66,104.504,104.604,6147500011.0
2005-02-28 09:00:00,104.612,104.612,104.521,104.539,6740899989.0
2005-02-28 09:30:00,104.538,104.614,104.488,104.565,7161999998.0
2005-02-28 10:00:00,104.551,104.551,104.349,104.35,7420099995.0
2005-02-28 10:30:00,104.355,104.407,104.298,104.324,6577400012.0
2005-02-28 11:00:00,104.33,104.438,104.325,104.403,7496800009.0
2005-02-28 11:30:00,104.412,104.425,104.296,104.31,6882300007.0
2005-02-28 12:00:00,104.311,104.353,104.265,104.296,7369000023.0
2005-02-28 12:30:00,104.305,104.374,104.265,104.325,7460799999.0
2005-02-28 13:00:00,104.325,104.392,104.302,104.392,6550600033.0
2005-02-28 13:30:00,104.408,104.41,104.238,104.256,7316000016.0
2005-02-28 14:00:00,104.255,104.268,104.17,104.218,7339800030.0
2005-02-28 14:30:00,104.208,104.259,104.195,104.243,6146700033.0
2005-02-28 15:00:00,104.253,104.284,104.109,104.223,7280499993.0
2005-02-28 15:30:00,104.27,104.332,104.081,104.138,6848199999.0
2005-02-28 16:00:00,104.144,104.261,104.109,104.175,6922500038.0
2005-02-28 16:30:00,104.18,104.227,104.127,104.215,7506200007.0
2005-02-28 17:00:00,104.218,104.288,104.137,104.228,7163700032.0
2005-02-28 17:30:00,104.226,104.279,104.15,104.276,7099000012.0
2005-02-28 18:00:00,104.283,104.42,104.263,104.4,50433900060.0
2005-02-28 18:30:00,104.25,104.44,104.205,104.282,46114000089.0
2005-02-28 19:00:00,104.288,104.48,104.241,104.395,34608099986.0
2005-02-28 19:30:00,104.404,104.467,104.365,104.445,28363200025.0
2005-02-28 20:00:00,104.462,104.538,104.438,104.48,31411599983.0
2005-02-28 20:30:00,104.47,104.52,104.393,104.49,35740700045.0
2005-02-28 21:00:00,104.42,104.499,104.404,104.447,31850399999.0
2005-02-28 21:30:00,104.467,104.526,104.441,104.484,16358200039.0
2005-02-28 22:00:00,104.478,104.509,104.426,104.489,12568000015.0
2005-02-28 22:30:00,104.516,104.555,104.48,104.496,11028100009.0
2005-02-28 23:00:00,104.497,104.567,104.495,104.548,7943699968.0
2005-02-28 23:30:00,104.556,104.623,104.532,104.579,7085100031.0
2005-03-01 00:00:00,104.581,104.598,104.465,104.488,6760499973.0
2005-03-01 00:30:00,104.502,104.598,104.484,104.549,7915500013.0
2005-03-01 01:00:00,104.543,104.596,104.511,104.585,7446300007.0
2005-03-01 01:30:00,104.587,104.648,104.507,104.531,7195800021.0
2005-03-01 02:00:00,104.53,104.566,104.501,104.515,6858800005.0
2005-03-01 02:30:00,104.549,104.573,104.424,104.449,6794399994.0
2005-03-01 03:00:00,104.448,104.529,104.419,104.512,6560700026.0
2005-03-01 03:30:00,104.514,104.563,104.495,104.532,6751100005.0
2005-03-01 04:00:00,104.548,104.7,104.526,104.663,6906800017.0
2005-03-01 04:30:00,104.656,104.748,104.627,104.723,6447600019.0
2005-03-01 05:00:00,104.727,104.761,104.578,104.6,6936700004.0
2005-03-01 05:30:00,104.607,104.63,104.514,104.568,7080299999.0
2005-03-01 06:00:00,104.588,104.639,104.559,104.577,7359199990.0
2005-03-01 06:30:00,104.593,104.62,104.488,104.489,7008500003.0
2005-03-01 07:00:00,104.483,104.519,104.46,104.489,6385400012.0
2005-03-01 07:30:00,104.485,104.517,104.409,104.436,6987900022.0
2005-03-01 08:00:00,104.432,104.525,104.403,104.444,6533600004.0
2005-03-01 08:30:00,104.433,104.533,104.433,104.476,6830600012.0
2005-03-01 09:00:00,104.484,104.576,104.443,104.476,6794399994.0
2005-03-01 09:30:00,104.478,104.646,104.456,104.619,7342300010.0
2005-03-01 10:00:00,104.628,104.681,104.559,104.65,7553000012.0
2005-03-01 10:30:00,104.683,104.712,104.572,104.629,7069900028.0
2005-03-01 11:00:00,104.634,104.639,104.485,104.497,7243999995.0
2005-03-01 11:30:00,104.493,104.504,104.32,104.335,7874700003.0
2005-03-01 12:00:00,104.325,104.338,104.2,104.252,6711700013.0
2005-03-01 12:30:00,104.265,104.303,104.203,104.216,6903200000.0
2005-03-01 13:00:00,104.21,104.317,104.199,104.315,7069899995.0
2005-03-01 13:30:00,104.314,104.33,104.24,104.316,7342599994.0
2005-03-01 14:00:00,104.33,104.381,104.29,104.349,7602500004.0
2005-03-01 14:30:00,104.343,104.353,104.28,104.295,6312400023.0
2005-03-01 15:00:00,104.298,104.31,104.182,104.222,7230200010.0
2005-03-01 15:30:00,104.222,104.366,104.175,104.321,7050799989.0
2005-03-01 16:00:00,104.295,104.427,104.264,104.306,6846499996.0
2005-03-01 16:30:00,104.298,104.309,104.17,104.17,6534799991.0
2005-03-01 17:00:00,104.256,104.274,104.084,104.262,7626900008.0
2005-03-01 17:30:00,104.267,104.44,104.055,104.418,7182300027.0
2005-03-01 18:00:00,104.412,104.553,104.35,104.36,43027400340.0
2005-03-01 18:30:00,104.378,104.42,104.333,104.37,43029700094.0
2005-03-01 19:00:00,104.366,104.413,104.338,104.355,33548900013.0
2005-03-01 19:30:00,104.353,104.417,104.331,104.375,27917900003.0
2005-03-01 20:00:00,104.377,104.401,104.329,104.337,29902400049.0
2005-03-01 20:30:00,104.34,104.383,104.31,104.31,31670600007.0
2005-03-01 21:00:00,104.342,104.372,104.285,104.309,31053400008.0
2005-03-01 21:30:00,104.319,104.373,104.285,104.3,17708099987.0
2005-03-01 22:00:00,104.3,104.351,104.247,104.314,12893200008.0
2005-03-01 22:30:00,104.302,104.431,104.302,104.366,11861799976.0
2005-03-01 23:00:00,104.388,104.475,104.353,104.409,6707299975.0
2005-03-01 23:30:00,104.415,104.456,104.299,104.351,7524999988.0
2005-03-02 00:00:00,104.347,104.385,104.288,104.317,6308199980.0
2005-03-02 00:30:00,104.32,104.391,104.299,104.35,6569999998.0
2005-03-02 01:00:00,104.359,104.425,104.32,104.425,6749699961.0
2005-03-02 01:30:00,104.406,104.462,104.389,104.453,6341700017.0
2005-03-02 02:00:00,104.448,104.455,104.393,104.441,7215900016.0
2005-03-02 02:30:00,104.475,104.61,104.433,104.569,7765999991.0
2005-03-02 03:00:00,104.572,104.63,104.527,104.565,6649799986.0
2005-03-02 03:30:00,104.583,104.622,104.542,104.585,6478600009.0
2005-03-02 04:00:00,104.597,104.633,104.551,104.559,7703899983.0
2005-03-02 04:30:00,104.562,104.687,104.553,104.644,6428800028.0
2005-03-02 05:00:00,104.645,104.655,104.553,104.613,7195700006.0
2005-03-02 05:30:00,104.607,104.643,104.575,104.625,7023300003.0
2005-03-02 06:00:00,104.605,104.633,104.577,104.59,6541199993.0
2005-03-02 06:30:00,104.593,104.621,104.559,104.589,6399499953.0
2005-03-02 07:00:00,104.59,104.654,104.588,104.631,6524099993.0
2005-03-02 07:30:00,104.63,104.649,104.584,104.611,6834499995.0
2005-03-02 08:00:00,104.623,104.669,104.602,104.634,7407500012.0
2005-03-02 08:30:00,104.632,104.665,104.586,104.641,7240899987.0
2005-03-02 09:00:00,104.655,104.768,104.624,104.638,7040800026.0
2005-03-02 09:30:00,104.642,104.655,104.543,104.598,7309600026.0
2005-03-02 10:00:00,104.577,104.647,104.554,104.58,7717999998.0
2005-03-02 10:30:00,104.576,104.73,104.537,104.728,6745000007.0
2005-03-02 11:00:00,104.731,104.929,104.729,104.871,6965600002.0
2005-03-02 11:30:00,104.885,105.021,104.862,104.994,7685999980.0
2005-03-02 12:00:00,104.993,105.13,104.972,104.992,6803899997.0
2005-03-02 12:30:00,104.985,105.027,104.905,105.025,8208999991.0
2005-03-02 13:00:00,105.012,105.059,104.955,104.975,6872200028.0
2005-03-02 13:30:00,104.98,105.007,104.852,104.876,7801500003.0
2005-03-02 14:00:00,104.878,104.918,104.776,104.824,7656900015.0
2005-03-02 14:30:00,104.823,104.843,104.741,104.834,5631200015.0
2005-03-02 15:00:00,104.842,104.905,104.79,104.852,6873400014.0
2005-03-02 15:30:00,104.858,104.898,104.799,104.873,7614699976.0
2005-03-02 16:00:00,104.893,104.93,104.61,104.865,6040499990.0
2005-03-02 16:30:00,104.869,104.969,104.841,104.935,7199100014.0
2005-03-02 17:00:00,104.931,104.931,104.691,104.731,7388700002.0
2005-03-02 17:30:00,104.724,104.861,104.708,104.83,7819400020.0
2005-03-02 18:00:00,104.833,104.848,104.69,104.71,40733200017.0
2005-03-02 18:30:00,104.71,104.748,104.649,104.715,43764600005.0
2005-03-02 19:00:00,104.71,104.79,104.671,104.696,33105600001.0
2005-03-02 19:30:00,104.69,104.719,104.636,104.687,28214100061.0
2005-03-02 20:00:00,104.683,104.84,104.659,104.84,30978400023.0
2005-03-02 20:30:00,104.764,104.82,104.736,104.76,35020500066.0
2005-03-02 21:00:00,104.819,104.842,104.792,104.819,30288300033.0
2005-03-02 21:30:00,104.828,104.835,104.743,104.743,17225400073.0
2005-03-02 22:00:00,104.737,104.741,104.658,104.689,11811500039.0
2005-03-02 22:30:00,104.698,104.72,104.606,104.631,11118699970.0
2005-03-02 23:00:00,104.626,104.725,104.626,104.644,6845000010.0
2005-03-02 23:30:00,104.65,104.735,104.625,104.721,6880700029.0
2005-03-03 00:00:00,104.72,104.753,104.675,104.729,7046400022.0
2005-03-03 00:30:00,104.738,104.765,104.699,104.758,6782899994.0
2005-03-03 01:00:00,104.753,104.77,104.695,104.756,5348500019.0
2005-03-03 01:30:00,104.741,104.827,104.74,104.778,7222400036.0
2005-03-03 02:00:00,104.778,104.834,104.732,104.802,6987700004.0
2005-03-03 02:30:00,104.79,104.939,104.765,104.93,7423600007.0
2005-03-03 03:00:00,104.931,105.017,104.863,104.99,7671500021.0
2005-03-03 03:30:00,104.97,104.973,104.867,104.876,5929000018.0
2005-03-03 04:00:00,104.886,104.919,104.792,104.813,6312700004.0
2005-03-03 04:30:00,104.815,104.869,104.805,104.835,5826799982.0
2005-03-03 05:00:00,104.835,104.878,104.815,104.868,6940500015.0
2005-03-03 05:30:00,104.858,104.92,104.824,104.891,7119099966.0
2005-03-03 06:00:00,104.878,104.93,104.87,104.914,6789599985.0
2005-03-03 06:30:00,104.918,104.918,104.839,104.851,6933599991.0
2005-03-03 07:00:00,104.857,104.891,104.833,104.875,7828499981.0
2005-03-03 07:30:00,104.875,104.897,104.842,104.881,6927399981.0
2005-03-03 08:00:00,104.87,104.876,104.817,104.835,7052599983.0
2005-03-03 08:30:00,104.842,104.884,104.781,104.865,7698400032.0
2005-03-03 09:00:00,104.881,105.067,104.847,104.997,6514699967.0
2005-03-03 09:30:00,105.006,105.115,105.003,105.104,7082000017.0
2005-03-03 10:00:00,105.103,105.125,104.915,104.916,7239699993.0
2005-03-03 10:30:00,104.912,105.009,104.898,104.998,7376499966.0
2005-03-03 11:00:00,104.988,105.013,104.892,104.892,7076299960.0
2005-03-03 11:30:00,104.902,104.95,104.828,104.855,6985600013.0
2005-03-03 12:00:00,104.862,104.887,104.798,104.818,7466799992.0
2005-03-03 12:30:00,104.797,104.941,104.781,104.918,7022100025.0
2005-03-03 13:00:00,104.913,104.942,104.825,104.862,7143299987.0
2005-03-03 13:30:00,104.838,104.922,104.831,104.868,7034999998.0
2005-03-03 14:00:00,104.873,104.886,104.775,104.815,7188500015.0
2005-03-03 14:30:00,104.805,104.831,104.764,104.803,6837900000.0
2005-03-03 15:00:00,104.805,104.875,104.709,104.8,7701400016.0
2005-03-03 15:30:00,104.84,104.941,104.748,104.914,8319200012.0
2005-03-03 16:00:00,104.912,105.08,104.89,104.937,6914600017.0
2005-03-03 16:30:00,104.935,104.94,104.812,104.872,7573399998.0
2005-03-03 17:00:00,104.878,104.98,104.872,104.96,6987799988.0
2005-03-03 17:30:00,104.948,105.01,104.875,105.006,7487199989.0
2005-03-03 18:00:00,105.015,105.22,104.916,105.08,54475600044.0
2005-03-03 18:30:00,104.98,105.146,104.816,105.143,44179899999.0
2005-03-03 19:00:00,105.15,105.34,105.015,105.075,33388700101.0
2005-03-03 19:30:00,105.08,105.141,105.03,105.067,28104299942.0
2005-03-03 20:00:00,105.068,105.338,105.059,105.275,28849300030.0
2005-03-03 20:30:00,105.29,105.362,105.24,105.25,32800800021.0
2005-03-03 21:00:00,105.305,105.334,105.269,105.312,32296600016.0
2005-03-03 21:30:00,105.315,105.323,105.229,105.232,16839300009.0
2005-03-03 22:00:00,105.228,105.335,105.187,105.252,12799399999.0
2005-03-03 22:30:00,105.265,105.277,105.198,105.225,10815200021.0
2005-03-03 23:00:00,105.235,105.261,105.213,105.23,7436699970.0
2005-03-03 23:30:00,105.241,105.296,105.224,105.247,6253800013.0
2005-03-04 00:00:00,105.264,105.281,105.217,105.271,6654800008.0
2005-03-04 00:30:00,105.271,105.317,105.23,105.255,6613400009.0
2005-03-04 01:00:00,105.243,105.338,105.221,105.257,7012100034.0
2005-03-04 01:30:00,105.263,105.35,105.25,105.313,6809900019.0
2005-03-04 02:00:00,105.318,105.318,105.218,105.262,6375100007.0
2005-03-04 02:30:00,105.269,105.341,105.234,105.332,7151299988.0
2005-03-04 03:00:00,105.335,105.38,105.309,105.372,6094500016.0
2005-03-04 03:30:00,105.375,105.441,105.335,105.335,6997999977.0
2005-03-04 04:00:00,105.331,105.351,105.283,105.308,6432999993.0
2005-03-04 04:30:00,105.319,105.377,105.302,105.356,6492000003.0
2005-03-04 05:00:00,105.377,105.397,105.334,105.357,6815900010.0
2005-03-04 05:30:00,105.367,105.399,105.316,105.33,6840899996.0
2005-03-04 06:00:00,105.323,105.41,105.304,105.384,6743399990.0
2005-03-04 06:30:00,105.385,105.438,105.343,105.351,6410899987.0
2005-03-04 07:00:00,105.355,105.425,105.329,105.41,6885099990.0
2005-03-04 07:30:00,105.402,105.461,105.365,105.436,6571600015.0
2005-03-04 08:00:00,105.445,105.447,105.399,105.42,6749000012.0
2005-03-04 08:30:00,105.41,105.475,105.388,105.456,8144499991.0
2005-03-04 09:00:00,105.479,105.479,105.394,105.437,7811000021.0
2005-03-04 09:30:00,105.424,105.452,105.392,105.412,7072600001.0
2005-03-04 10:00:00,105.42,105.432,105.355,105.367,7320000010.0
2005-03-04 10:30:00,105.387,105.473,105.374,105.461,7068800023.0
2005-03-04 11:00:00,105.475,105.487,105.385,105.388,7376500011.0
2005-03-04 11:30:00,105.405,105.42,105.319,105.32,7861600009.0
2005-03-04 12:00:00,105.332,105.359,105.286,105.306,7309499982.0
2005-03-04 12:30:00,105.298,105.367,105.273,105.293,7078600003.0
2005-03-04 13:00:00,105.282,105.378,105.275,105.362,7004500002.0
2005-03-04 13:30:00,105.355,105.4,105.318,105.393,7634599993.0
2005-03-04 14:00:00,105.392,105.425,105.334,105.376,6921899981.0
2005-03-04 14:30:00,105.387,105.432,105.34,105.342,7106599980.0
2005-03-04 15:00:00,105.341,105.457,105.321,105.393,6675899976.0
2005-03-04 15:30:00,105.34,105.512,105.056,105.203,7805699989.0
2005-03-04 16:00:00,105.198,105.216,104.655,104.676,7178000004.0
2005-03-04 16:30:00,104.663,104.774,104.602,104.644,7863799986.0
2005-03-04 17:00:00,104.645,104.689,104.591,104.667,7198400035.0
2005-03-04 17:30:00,104.672,104.672,104.308,104.422,7266499972.0
2005-03-04 18:00:00,104.446,104.516,104.4,104.42,52336600434.0
2005-03-04 18:30:00,104.451,104.459,104.33,104.433,35404000039.0
2005-03-04 19:00:00,104.44,104.58,104.39,104.423,32737900069.0
2005-03-04 19:30:00,104.414,104.578,104.382,104.556,28597000029.0
2005-03-04 20:00:00,104.568,104.62,104.512,104.61,31182599954.0
2005-03-04 20:30:00,104.62,104.66,104.48,104.66,33874599983.0
2005-03-04 21:00:00,104.527,104.615,104.524,104.597,33143400006.0
2005-03-04 21:30:00,104.603,104.68,104.596,104.642,16793199987.0
2005-03-04 22:00:00,104.65,104.734,104.644,104.69,12587499982.0
2005-03-04 22:30:00,104.689,104.769,104.642,104.696,11985499995.0
2005-03-04 23:00:00,104.71,104.737,104.695,104.728,6454699989.0
2005-03-04 23:30:00,104.71,104.77,104.688,104.752,6616699958.0
2005-03-07 00:00:00,104.751,104.774,104.728,104.739,7056099988.0
2005-03-07 00:30:00,104.767,104.777,104.718,104.775,6596799986.0
2005-03-07 01:00:00,104.769,104.772,104.646,104.664,6334599998.0
2005-03-07 01:30:00,104.657,104.664,104.527,104.614,6853200010.0
2005-03-07 02:00:00,104.61,104.624,104.507,104.576,6838899999.0
2005-03-07 02:30:00,104.58,104.69,104.541,104.633,6833100021.0
2005-03-07 03:00:00,104.631,104.662,104.587,104.653,6995899989.0
2005-03-07 03:30:00,104.652,104.688,104.622,104.662,6885800004.0
2005-03-07 04:00:00,104.657,104.74,104.639,104.725,6733100000.0
2005-03-07 04:30:00,104.718,104.806,104.696,104.776,6723199991.0
2005-03-07 05:00:00,104.773,104.833,104.763,104.765,7091000013.0
2005-03-07 05:30:00,104.765,104.767,104.677,104.695,7657899995.0
2005-03-07 06:00:00,104.685,104.741,104.653,104.723,6769200000.0
2005-03-07 06:30:00,104.739,104.787,104.701,104.763,6837799995.0
2005-03-07 07:00:00,104.757,104.795,104.745,104.769,6641099982.0
2005-03-07 07:30:00,104.766,104.82,104.727,104.808,6439900007.0
2005-03-07 08:00:00,104.805,104.903,104.775,104.861,6664499985.0
2005-03-07 08:30:00,104.86,104.877,104.759,104.794,7230400020.0
2005-03-07 09:00:00,104.805,104.86,104.73,104.852,7190300008.0
2005-03-07 09:30:00,104.86,104.891,104.824,104.85,7611000012.0
2005-03-07 10:00:00,104.869,104.989,104.856,104.906,6578099996.0
2005-03-07 10:30:00,104.903,104.984,104.855,104.934,7208399989.0
2005-03-07 11:00:00,104.945,105.029,104.894,104.94,6982799994.0
2005-03-07 11:30:00,104.938,104.967,104.883,104.913,7315400015.0
2005-03-07 12:00:00,104.914,105.01,104.881,104.988,6950299988.0
2005-03-07 12:30:00,105.006,105.06,104.977,105.027,6798300034.0
2005-03-07 13:00:00,105.04,105.087,104.988,105.028,6703000000.0
2005-03-07 13:30:00,105.041,105.07,104.99,105.014,7638800029.0
2005-03-07 14:00:00,105.035,105.251,104.985,105.157,7538300030.0
2005-03-07 14:30:00,105.175,105.262,105.137,105.237,6943500015.0
2005-03-07 15:00:00,105.251,105.271,105.136,105.194,6538800008.0
2005-03-07 15:30:00,105.228,105.333,105.145,105.218,7037300004.0
2005-03-07 16:00:00,105.219,105.34,105.198,105.22,7285299990.0
2005-03-07 16:30:00,105.219,105.309,105.191,105.307,7495199980.0
2005-03-07 17:00:00,105.323,105.33,105.229,105.256,7482499997.0
2005-03-07 17:30:00,105.27,105.305,105.151,105.239,6616800000.0
2005-03-07 18:00:00,105.245,105.272,105.08,105.14,49854200164.0
2005-03-07 18:30:00,105.248,105.262,105.085,105.097,44172499975.0
2005-03-07 19:00:00,105.105,105.17,105.049,105.127,29769900007.0
2005-03-07 19:30:00,105.114,105.179,105.095,105.146,27990800007.0
2005-03-07 20:00:00,105.167,105.2,105.138,105.19,30982699984.0
2005-03-07 20:30:00,105.21,105.227,105.138,105.21,33442000056.0
2005-03-07 21:00:00,105.198,105.227,105.143,105.168,31942999961.0
2005-03-07 21:30:00,105.182,105.242,105.146,105.218,17059200003.0
2005-03-07 22:00:00,105.198,105.219,105.112,105.112,12440700008.0
2005-03-07 22:30:00,105.135,105.161,105.079,105.115,10571700001.0
2005-03-07 23:00:00,105.123,105.224,105.112,105.164,6335000006.0
2005-03-07 23:30:00,105.167,105.203,105.09,105.132,6774900002.0
2005-03-08 00:00:00,105.146,105.177,105.032,105.065,6928299993.0
2005-03-08 00:30:00,105.06,105.131,105.025,105.12,7756299973.0
2005-03-08 01:00:00,105.115,105.138,105.049,105.062,6599699985.0
2005-03-08 01:30:00,105.047,105.12,105.047,105.061,6735399997.0
2005-03-08 02:00:00,105.092,105.158,105.078,105.126,6904200007.0
2005-03-08 02:30:00,105.122,105.151,105.039,105.101,6835399994.0
2005-03-08 03:00:00,105.112,105.129,105.013,105.06,6753700016.0
2005-03-08 03:30:00,105.055,105.068,104.918,104.934,6963700034.0
2005-03-08 04:00:00,104.954,104.98,104.925,104.957,7311699995.0
2005-03-08 04:30:00,104.977,104.987,104.92,104.93,6185700027.0
2005-03-08 05:00:00,104.951,104.97,104.916,104.95,6561399984.0
2005-03-08 05:30:00,104.953,104.982,104.925,104.966,7408500018.0
2005-03-08 06:00:00,104.972,105.037,104.936,105.024,6873600036.0
2005-03-08 06:30:00,105.023,105.071,104.987,105.059,6556100022.0
2005-03-08 07:00:00,105.062,105.062,105.004,105.038,6529900001.0
2005-03-08 07:30:00,105.045,105.065,104.945,104.945,6483399988.0
2005-03-08 08:00:00,104.926,105.118,104.926,105.076,6882800012.0
2005-03-08 08:30:00,105.065,105.105,105.029,105.059,8027000013.0
2005-03-08 09:00:00,105.074,105.074,104.962,105.046,5694800015.0
2005-03-08 09:30:00,105.044,105.051,104.958,104.981,6841800016.0
2005-03-08 10:00:00,104.985,104.991,104.844,104.853,7203399988.0
2005-03-08 10:30:00,104.86,104.876,104.779,104.827,7181400021.0
2005-03-08 11:00:00,104.837,104.908,104.812,104.865,6766199955.0
2005-03-08 11:30:00,104.875,105.022,104.831,104.99,5935300007.0
2005-03-08 12:00:00,104.998,105.074,104.939,105.036,7251499999.0
2005-03-08 12:30:00,105.042,105.071,104.93,104.992,6872300009.0
2005-03-08 13:00:00,104.992,105.128,104.992,105.05,6933700018.0
2005-03-08 13:30:00,105.063,105.063,104.932,104.944,7549700000.0
2005-03-08 14:00:00,104.963,105.027,104.879,105.026,7197899974.0
2005-03-08 14:30:00,105.02,105.034,104.911,104.936,7169199974.0
2005-03-08 15:00:00,104.964,104.97,104.845,104.864,6878600015.0
2005-03-08 15:30:00,104.89,104.89,104.681,104.692,6998600017.0
2005-03-08 16:00:00,104.692,104.702,104.484,104.494,7366799984.0
2005-03-08 16:30:00,104.512,104.57,104.394,104.455,6752100003.0
2005-03-08 17:00:00,104.453,104.6,104.439,104.51,6965399979.0
2005-03-08 17:30:00,104.502,104.542,104.462,104.487,7151199991.0
2005-03-08 18:00:00,104.486,104.66,104.343,104.63,53271199961.0
2005-03-08 18:30:00,104.392,104.64,104.35,104.516,43896900130.0
2005-03-08 19:00:00,104.502,104.66,104.49,104.627,33489200004.0
2005-03-08 19:30:00,104.627,104.671,104.579,104.625,29721000068.0
2005-03-08 20:00:00,104.622,104.65,104.574,104.65,32339299989.0
2005-03-08 20:30:00,104.66,104.73,104.58,104.7,35547600057.0
2005-03-08 21:00:00,104.615,104.656,104.475,104.639,32003600043.0
2005-03-08 21:30:00,104.641,104.715,104.632,104.692,15801499991.0
2005-03-08 22:00:00,104.691,104.752,104.684,104.705,12525000025.0
2005-03-08 22:30:00,104.708,104.733,104.642,104.681,11217700046.0
2005-03-08 23:00:00,104.697,104.715,104.628,104.654,7643899996.0
2005-03-08 23:30:00,104.668,104.698,104.639,104.639,6504099995.0
2005-03-09 00:00:00,104.631,104.654,104.57,104.619,7443700007.0
2005-03-09 00:30:00,104.63,104.651,104.512,104.543,6457500001.0
2005-03-09 01:00:00,104.532,104.605,104.507,104.566,6668299978.0
2005-03-09 01:30:00,104.549,104.619,104.527,104.548,6869799994.0
2005-03-09 02:00:00,104.563,104.575,104.469,104.55,7357299991.0
2005-03-09 02:30:00,104.571,104.635,104.542,104.6,7383399982.0
2005-03-09 03:00:00,104.599,104.698,104.584,104.688,6169200031.0
2005-03-09 03:30:00,104.698,104.737,104.627,104.627,6728100002.0
2005-03-09 04:00:00,104.63,104.699,104.625,104.697,7575899990.0
2005-03-09 04:30:00,104.695,104.742,104.637,104.641,6756900004.0
2005-03-09 05:00:00,104.654,104.681,104.627,104.662,7646999981.0
2005-03-09 05:30:00,104.661,104.691,104.634,104.665,7409300014.0
2005-03-09 06:00:00,104.669,104.681,104.623,104.64,7561400005.0
2005-03-09 06:30:00,104.635,104.665,104.53,104.56,6328000007.0
2005-03-09 07:00:00,104.545,104.646,104.543,104.601,6876500021.0
2005-03-09 07:30:00,104.608,104.66,104.59,104.636,6988700023.0
2005-03-09 08:00:00,104.648,104.688,104.604,104.661,6182000004.0
2005-03-09 08:30:00,104.647,104.678,104.568,104.574,7662400002.0
2005-03-09 09:00:00,104.575,104.62,104.547,104.602,7132799983.0
2005-03-09 09:30:00,104.61,104.665,104.46,104.6,6909500009.0
2005-03-09 10:00:00,104.594,104.672,104.495,104.495,6943200002.0
2005-03-09 10:30:00,104.493,104.516,104.393,104.408,6953000015.0
2005-03-09 11:00:00,104.418,104.44,104.209,104.216,6913500006.0
2005-03-09 11:30:00,104.247,104.358,104.132,104.16,7179700008.0
2005-03-09 12:00:00,104.171,104.2,104.039,104.042,6826899985.0
2005-03-09 12:30:00,104.047,104.078,103.816,103.934,7847000025.0
2005-03-09 13:00:00,103.938,104.016,103.906,103.958,7411500050.0
2005-03-09 13:30:00,103.978,103.978,103.797,103.825,7590300033.0
2005-03-09 14:00:00,103.85,103.981,103.825,103.952,7132700010.0
2005-03-09 14:30:00,103.955,104.177,103.928,104.162,7464399995.0
2005-03-09 15:00:00,104.187,104.288,104.107,104.107,7555499990.0
2005-03-09 15:30:00,104.118,104.216,104.074,104.154,6956199993.0
2005-03-09 16:00:00,104.166,104.228,104.109,104.134,6749800010.0
2005-03-09 16:30:00,104.146,104.159,103.784,103.89,7542099986.0
2005-03-09 17:00:00,103.91,104.084,103.827,104.084,7225000023.0
2005-03-09 17:30:00,104.082,104.118,103.863,103.908,6763299997.0
2005-03-09 18:00:00,103.921,104.0,103.84,103.85,52280599829.0
2005-03-09 18:30:00,103.947,103.947,103.845,103.896,41816299973.0
2005-03-09 19:00:00,103.908,103.976,103.68,103.847,33852600017.0
2005-03-09 19:30:00,103.855,103.939,103.686,103.724,29034400012.0
2005-03-09 20:00:00,103.725,103.82,103.63,103.81,32895300073.0
2005-03-09 20:30:00,103.82,103.89,103.707,103.88,34321800039.0
2005-03-09 21:00:00,103.86,103.88,103.742,103.79,29732600014.0
2005-03-09 21:30:00,103.81,103.882,103.762,103.868,17421300030.0
2005-03-09 22:00:00,103.866,103.952,103.838,103.922,12390899984.0
2005-03-09 22:30:00,103.922,103.988,103.899,103.927,11212500037.0
2005-03-09 23:00:00,103.944,103.963,103.917,103.917,6627299993.0
2005-03-09 23:30:00,103.938,103.975,103.904,103.904,7050599988.0
2005-03-10 00:00:00,103.922,103.968,103.899,103.92,6968999997.0
2005-03-10 00:30:00,103.947,104.056,103.93,104.001,7083699998.0
2005-03-10 01:00:00,103.992,104.01,103.895,103.993,7096500009.0
2005-03-10 01:30:00,103.99,104.078,103.972,103.989,6264199999.0
2005-03-10 02:00:00,103.996,104.137,103.977,104.121,6565999983.0
2005-03-10 02:30:00,104.131,104.144,103.987,103.995,7351100016.0
2005-03-10 03:00:00,104.015,104.038,103.94,103.996,7752000000.0
2005-03-10 03:30:00,103.985,104.088,103.802,103.802,6897200014.0
2005-03-10 04:00:00,103.82,103.875,103.69,103.743,6788199990.0
2005-03-10 04:30:00,103.747,104.035,103.722,103.948,6876100000.0
2005-03-10 05:00:00,103.951,104.02,103.907,103.96,6373100000.0
2005-03-10 05:30:00,103.97,104.108,103.932,104.089,7561999974.0
2005-03-10 06:00:00,104.075,104.115,104.032,104.082,6555300029.0
2005-03-10 06:30:00,104.082,104.14,103.994,104.013,6783899991.0
2005-03-10 07:00:00,104.018,104.237,104.017,104.151,8124600020.0
2005-03-10 07:30:00,104.157,104.192,104.063,104.095,6895099999.0
2005-03-10 08:00:00,104.087,104.097,103.948,103.962,6685300002.0
2005-03-10 08:30:00,103.958,104.057,103.953,104.031,6980999975.0
2005-03-10 09:00:00,104.028,104.029,103.858,103.873,7539299999.0
2005-03-10 09:30:00,103.884,103.889,103.766,103.836,6556999999.0
2005-03-10 10:00:00,103.852,104.052,103.818,103.931,7652400031.0
2005-03-10 10:30:00,103.957,104.032,103.93,103.962,6858700005.0
2005-03-10 11:00:00,103.981,104.032,103.887,103.925,7221199994.0
2005-03-10 11:30:00,103.926,104.071,103.907,104.052,7136899965.0
2005-03-10 12:00:00,104.047,104.233,104.044,104.216,8406399989.0
2005-03-10 12:30:00,104.26,104.31,104.154,104.223,7869100019.0
2005-03-10 13:00:00,104.229,104.23,104.089,104.095,6341300051.0
2005-03-10 13:30:00,104.106,104.19,104.009,104.093,7920700018.0
2005-03-10 14:00:00,104.114,104.162,104.002,104.042,6719400031.0
2005-03-10 14:30:00,104.04,104.14,103.998,104.119,6882300007.0
2005-03-10 15:00:00,104.133,104.18,104.028,104.036,6952400012.0
2005-03-10 15:30:00,104.058,104.087,103.913,103.93,7617900005.0
2005-03-10 16:00:00,103.933,104.006,103.853,103.884,6835800004.0
2005-03-10 16:30:00,103.88,104.029,103.87,103.979,7719700006.0
2005-03-10 17:00:00,103.998,104.061,103.955,103.996,7246700013.0
2005-03-10 17:30:00,104.022,104.22,103.997,104.15,7545299995.0
2005-03-10 18:00:00,104.123,104.19,103.952,104.14,50047900056.0
2005-03-10 18:30:00,104.14,104.175,104.052,104.13,44311500031.0
2005-03-10 19:00:00,104.125,104.179,104.07,104.145,34085399992.0
2005-03-10 19:30:00,104.131,104.144,104.054,104.075,28156399961.0
2005-03-10 20:00:00,104.08,104.111,103.97,103.97,32379400019.0
2005-03-10 20:30:00,103.97,104.1,103.935,104.09,33086100008.0
2005-03-10 21:00:00,103.977,104.048,103.915,103.947,32831999972.0
2005-03-10 21:30:00,103.969,104.089,103.956,104.063,17071200002.0
2005-03-10 22:00:00,104.081,104.097,104.002,104.002,13666600050.0
2005-03-10 22:30:00,104.015,104.045,103.701,104.003,10670500007.0
2005-03-10 23:00:00,104.003,104.103,104.003,104.064,6709199996.0
2005-03-10 23:30:00,104.098,104.131,104.06,104.09,6544000006.0
2005-03-11 00:00:00,104.109,104.147,104.016,104.032,6649300001.0
2005-03-11 00:30:00,104.037,104.132,104.037,104.068,7038400015.0
2005-03-11 01:00:00,104.069,104.081,103.929,103.935,6529099975.0
2005-03-11 01:30:00,103.94,104.004,103.829,103.908,6973700008.0
2005-03-11 02:00:00,103.917,104.075,103.909,104.002,7523499992.0
2005-03-11 02:30:00,104.025,104.122,104.004,104.085,7154200017.0
2005-03-11 03:00:00,104.055,104.105,104.003,104.045,6585200003.0
2005-03-11 03:30:00,104.034,104.062,103.966,103.975,6720900000.0
2005-03-11 04:00:00,103.984,104.127,103.974,104.095,7193300027.0
2005-03-11 04:30:00,104.101,104.151,104.03,104.055,6617699975.0
2005-03-11 05:00:00,104.067,104.13,104.045,104.086,6623400011.0
2005-03-11 05:30:00,104.091,104.177,104.079,104.122,7571500008.0
2005-03-11 06:00:00,104.115,104.151,104.087,104.11,6617400014.0
2005-03-11 06:30:00,104.112,104.122,104.057,104.117,6417299967.0
2005-03-11 07:00:00,104.114,104.122,104.051,104.094,6749900012.0
2005-03-11 07:30:00,104.081,104.099,104.034,104.095,6403200007.0
2005-03-11 08:00:00,104.118,104.213,104.082,104.103,7029899989.0
2005-03-11 08:30:00,104.096,104.12,104.068,104.117,7158000032.0
2005-03-11 09:00:00,104.113,104.163,104.073,104.121,5806400015.0
2005-03-11 09:30:00,104.115,104.139,104.069,104.091,6289800009.0
2005-03-11 10:00:00,104.103,104.112,104.038,104.069,7514100005.0
2005-03-11 10:30:00,104.094,104.11,104.018,104.034,6976999978.0
2005-03-11 11:00:00,104.041,104.24,104.037,104.138,6668800036.0
2005-03-11 11:30:00,104.141,104.21,104.114,104.184,6520500024.0
2005-03-11 12:00:00,104.173,104.274,104.164,104.178,8053299994.0
2005-03-11 12:30:00,104.185,104.191,104.127,104.139,7318500015.0
2005-03-11 13:00:00,104.142,104.16,104.06,104.066,6837000006.0
2005-03-11 13:30:00,104.082,104.119,104.047,104.086,7410799987.0
2005-03-11 14:00:00,104.083,104.11,104.034,104.1,6926599990.0
2005-03-11 14:30:00,104.087,104.136,104.031,104.056,6121899981.0
2005-03-11 15:00:00,104.063,104.128,104.005,104.087,6737100002.0
2005-03-11 15:30:00,104.085,104.102,103.704,104.07,7838500004.0
2005-03-11 16:00:00,104.07,104.181,103.902,103.902,6144800007.0
2005-03-11 16:30:00,103.948,103.954,103.761,103.838,7618500012.0
2005-03-11 17:00:00,103.87,103.997,103.775,103.862,7495500004.0
2005-03-11 17:30:00,103.875,103.954,103.778,103.941,7216300022.0
2005-03-11 18:00:00,103.94,103.98,103.814,103.98,47938099964.0
2005-03-11 18:30:00,103.81,103.96,103.804,103.873,43151700041.0
2005-03-11 19:00:00,103.88,103.979,103.833,103.957,30381800046.0
2005-03-11 19:30:00,103.952,103.97,103.867,103.908,28413900002.0
2005-03-11 20:00:00,103.912,103.935,103.84,103.9,31269600070.0
2005-03-11 20:30:00,103.9,103.93,103.824,103.91,36305600098.0
2005-03-11 21:00:00,103.828,103.901,103.801,103.867,31867900022.0
2005-03-11 21:30:00,103.882,103.941,103.824,103.885,16630299985.0
2005-03-11 22:00:00,103.882,103.96,103.476,103.937,12498099975.0
2005-03-11 22:30:00,103.947,104.018,103.911,103.975,11294199996.0
2005-03-11 23:00:00,103.964,104.029,103.947,103.984,7757600004.0
2005-03-11 23:30:00,103.986,103.996,103.937,103.971,7238200033.0
2005-03-14 00:00:00,103.858,103.92,103.801,103.92,7081499974.0
2005-03-14 00:30:00,103.918,103.934,103.88,103.888,7326200010.0
2005-03-14 01:00:00,103.902,103.933,103.786,103.87,6652199990.0
2005-03-14 01:30:00,103.88,103.92,103.694,103.782,7735000023.0
2005-03-14 02:00:00,103.778,103.989,103.759,103.91,6889800010.0
2005-03-14 02:30:00,103.932,104.161,103.904,104.149,7782999994.0
2005-03-14 03:00:00,104.164,104.326,104.136,104.326,7294299981.0
2005-03-14 03:30:00,104.348,104.453,104.293,104.382,6690700003.0
2005-03-14 04:00:00,104.395,104.54,104.395,104.448,6551300008.0
2005-03-14 04:30:00,104.445,104.46,104.366,104.388,6594100019.0
2005-03-14 05:00:00,104.384,104.411,104.345,104.4,7083399980.0
2005-03-14 05:30:00,104.4,104.459,104.341,104.395,8125999986.0
2005-03-14 06:00:00,104.368,104.43,104.347,104.378,6473000038.0
2005-03-14 06:30:00,104.386,104.395,104.342,104.364,6256699978.0
2005-03-14 07:00:00,104.378,104.484,104.347,104.473,7751900031.0
2005-03-14 07:30:00,104.456,104.602,104.443,104.546,7317099987.0
2005-03-14 08:00:00,104.525,104.61,104.51,104.57,6824999989.0
2005-03-14 08:30:00,104.565,104.67,104.525,104.578,7591399996.0
2005-03-14 09:00:00,104.597,104.617,104.512,104.569,7023000019.0
2005-03-14 09:30:00,104.584,104.623,104.512,104.565,7514699993.0
2005-03-14 10:00:00,104.573,104.656,104.558,104.618,7635399962.0
2005-03-14 10:30:00,104.622,104.7,104.602,104.69,7387200001.0
2005-03-14 11:00:00,104.705,104.749,104.632,104.717,7178900014.0
2005-03-14 11:30:00,104.693,104.826,104.689,104.805,6417100016.0
2005-03-14 12:00:00,104.798,104.88,104.779,104.784,7149200013.0
2005-03-14 12:30:00,104.795,104.835,104.769,104.794,7111999995.0
2005-03-14 13:00:00,104.8,104.835,104.771,104.806,6350399997.0
2005-03-14 13:30:00,104.81,104.86,104.791,104.822,7708999972.0
2005-03-14 14:00:00,104.842,104.851,104.654,104.707,7277300015.0
2005-03-14 14:30:00,104.685,104.851,104.685,104.746,6805600007.0
2005-03-14 15:00:00,104.726,104.816,104.648,104.784,6788800014.0
2005-03-14 15:30:00,104.803,104.803,104.599,104.618,6882800002.0
2005-03-14 16:00:00,104.632,104.74,104.607,104.707,6852300021.0
2005-03-14 16:30:00,104.705,104.78,104.662,104.717,6651200031.0
2005-03-14 17:00:00,104.731,104.791,104.688,104.775,7429699990.0
2005-03-14 17:30:00,104.78,104.949,104.76,104.827,7805900030.0
2005-03-14 18:00:00,104.828,105.18,104.806,105.08,42091600162.0
2005-03-14 18:30:00,104.932,105.18,104.897,105.031,44560499931.0
2005-03-14 19:00:00,105.021,105.17,105.01,105.073,32517299945.0
2005-03-14 19:30:00,105.068,105.165,105.029,105.075,28854600007.0
2005-03-14 20:00:00,105.082,105.171,105.06,105.104,29296199980.0
2005-03-14 20:30:00,105.04,105.155,104.94,105.137,31453600016.0
2005-03-14 21:00:00,105.143,105.148,105.002,105.007,31580199985.0
2005-03-14 21:30:00,105.019,105.031,104.915,104.92,15944500052.0
2005-03-14 22:00:00,104.927,104.963,104.9,104.91,11729099995.0
2005-03-14 22:30:00,104.91,104.937,104.868,104.877,10778599966.0
2005-03-14 23:00:00,104.873,104.911,104.818,104.869,7113600001.0
2005-03-14 23:30:00,104.866,104.871,104.782,104.804,7317900014.0
2005-03-15 00:00:00,104.816,104.915,104.812,104.911,7011900019.0
2005-03-15 00:30:00,104.908,104.939,104.851,104.858,6831200004.0
2005-03-15 01:00:00,104.856,104.954,104.851,104.938,6265599973.0
2005-03-15 01:30:00,104.948,104.993,104.924,104.957,7063499987.0
2005-03-15 02:00:00,104.956,104.956,104.784,104.797,6322900015.0
2005-03-15 02:30:00,104.789,104.843,104.734,104.79,7225200016.0
2005-03-15 03:00:00,104.796,104.826,104.669,104.69,7326600013.0
2005-03-15 03:30:00,104.693,104.702,104.63,104.673,6646200031.0
2005-03-15 04:00:00,104.688,104.688,104.626,104.664,7142400030.0
2005-03-15 04:30:00,104.67,104.69,104.617,104.671,6323500020.0
2005-03-15 05:00:00,104.68,104.695,104.628,104.651,6490000025.0
2005-03-15 05:30:00,104.663,104.708,104.644,104.684,7466099992.0
2005-03-15 06:00:00,104.678,104.759,104.659,104.73,6239999988.0
2005-03-15 06:30:00,104.715,104.788,104.709,104.735,7133299993.0
2005-03-15 07:00:00,104.733,104.822,104.716,104.78,7602600030.0
2005-03-15 07:30:00,104.772,104.843,104.754,104.819,6336200006.0
2005-03-15 08:00:00,104.816,104.857,104.777,104.819,7135099998.0
2005-03-15 08:30:00,104.825,104.869,104.731,104.805,7094300002.0
2005-03-15 09:00:00,104.808,104.914,104.786,104.886,6727300005.0
2005-03-15 09:30:00,104.887,104.976,104.849,104.955,6739500025.0
2005-03-15 10:00:00,104.945,104.945,104.723,104.736,7245099997.0
2005-03-15 10:30:00,104.743,104.827,104.683,104.818,6772400006.0
2005-03-15 11:00:00,104.839,104.839,104.7,104.717,6741199994.0
2005-03-15 11:30:00,104.717,104.771,104.694,104.752,6608400001.0
2005-03-15 12:00:00,104.685,104.763,104.673,104.704,7235800029.0
2005-03-15 12:30:00,104.692,104.709,104.481,104.497,7277900008.0
2005-03-15 13:00:00,104.493,104.53,104.446,104.495,6865600019.0
2005-03-15 13:30:00,104.488,104.529,104.446,104.459,7353999996.0
2005-03-15 14:00:00,104.45,104.462,104.352,104.357,7699800007.0
2005-03-15 14:30:00,104.373,104.402,104.289,104.306,6968600002.0
2005-03-15 15:00:00,104.322,104.405,104.258,104.335,6470299975.0
2005-03-15 15:30:00,104.355,104.365,104.141,104.141,7465200025.0
2005-03-15 16:00:00,104.242,104.632,104.157,104.45,7097200006.0
2005-03-15 16:30:00,104.467,104.558,104.382,104.475,7496300004.0
2005-03-15 17:00:00,104.485,104.491,104.324,104.374,7429600009.0
2005-03-15 17:30:00,104.363,104.395,104.307,104.355,6788900015.0
2005-03-15 18:00:00,104.353,104.549,104.346,104.41,47779300072.0
2005-03-15 18:30:00,104.5,104.577,104.41,104.496,43270699943.0
2005-03-15 19:00:00,104.5,104.508,104.34,104.396,34037700055.0
2005-03-15 19:30:00,104.401,104.47,104.32,104.339,28776399965.0
2005-03-15 20:00:00,104.355,104.48,104.309,104.43,31322300003.0
2005-03-15 20:30:00,104.44,104.51,104.381,104.5,34544999918.0
2005-03-15 21:00:00,104.446,104.48,104.398,104.398,30465199978.0
2005-03-15 21:30:00,104.409,104.494,104.402,104.473,16941199978.0
2005-03-15 22:00:00,104.471,104.484,104.435,104.444,12638600003.0
2005-03-15 22:30:00,104.458,104.514,104.426,104.442,10880600031.0
2005-03-15 23:00:00,104.463,104.56,104.449,104.556,6507899983.0
2005-03-15 23:30:00,104.558,104.578,104.488,104.521,6386599989.0
2005-03-16 00:00:00,104.527,104.553,104.459,104.494,7949100025.0
2005-03-16 00:30:00,104.5,104.532,104.435,104.532,7081599989.0
2005-03-16 01:00:00,104.528,104.569,104.481,104.523,6640000008.0
2005-03-16 01:30:00,104.509,104.578,104.496,104.514,6523200014.0
2005-03-16 02:00:00,104.517,104.57,104.494,104.543,6585800010.0
2005-03-16 02:30:00,104.549,104.563,104.443,104.543,7311700012.0
2005-03-16 03:00:00,104.543,104.673,104.534,104.664,6659100031.0
2005-03-16 03:30:00,104.653,104.67,104.542,104.556,6996900006.0
2005-03-16 04:00:00,104.558,104.572,104.47,104.509,6343199997.0
2005-03-16 04:30:00,104.512,104.537,104.423,104.475,7178400011.0
2005-03-16 05:00:00,104.47,104.492,104.407,104.469,7424900022.0
2005-03-16 05:30:00,104.461,104.502,104.424,104.439,7248300027.0
2005-03-16 06:00:00,104.435,104.463,104.405,104.42,6474600002.0
2005-03-16 06:30:00,104.415,104.448,104.363,104.393,6293600012.0
2005-03-16 07:00:00,104.396,104.416,104.331,104.391,7219400000.0
2005-03-16 07:30:00,104.383,104.436,104.363,104.409,7066100009.0
2005-03-16 08:00:00,104.43,104.43,104.324,104.395,7097099999.0
2005-03-16 08:30:00,104.388,104.401,104.259,104.34,7329699988.0
2005-03-16 09:00:00,104.357,104.363,104.258,104.283,6966500002.0
2005-03-16 09:30:00,104.289,104.312,104.226,104.256,7052300037.0
2005-03-16 10:00:00,104.255,104.27,104.204,104.232,7292600017.0
2005-03-16 10:30:00,104.22,104.328,104.214,104.263,6395500025.0
2005-03-16 11:00:00,104.278,104.34,104.205,104.311,6951799982.0
2005-03-16 11:30:00,104.343,104.35,104.168,104.179,6689299974.0
2005-03-16 12:00:00,104.19,104.196,104.108,104.111,7550799990.0
2005-03-16 12:30:00,104.111,104.137,104.072,104.095,6923499976.0
2005-03-16 13:00:00,104.101,104.247,104.083,104.177,6307599995.0
2005-03-16 13:30:00,104.162,104.248,104.07,104.167,7837700036.0
2005-03-16 14:00:00,104.177,104.177,103.987,104.065,6221100003.0
2005-03-16 14:30:00,104.071,104.187,104.048,104.162,6698399999.0
2005-03-16 15:00:00,104.16,104.178,104.064,104.083,7857600018.0
2005-03-16 15:30:00,104.092,104.123,103.882,103.976,7290799983.0
2005-03-16 16:00:00,104.009,104.193,103.967,104.117,7605999976.0
2005-03-16 16:30:00,104.124,104.181,104.076,104.155,6602000040.0
2005-03-16 17:00:00,104.16,104.28,104.138,104.169,7502300006.0
2005-03-16 17:30:00,104.19,104.208,104.036,104.096,7861499999.0
2005-03-16 18:00:00,104.073,104.25,104.061,104.24,47194799947.0
2005-03-16 18:30:00,104.068,104.3,104.05,104.111,42341299961.0
2005-03-16 19:00:00,104.125,104.243,104.113,104.218,35212500003.0
2005-03-16 19:30:00,104.222,104.315,104.184,104.213,28382999994.0
2005-03-16 20:00:00,104.219,104.243,104.15,104.17,31975200046.0
2005-03-16 20:30:00,104.18,104.246,104.13,104.14,33676299957.0
2005-03-16 21:00:00,104.202,104.202,104.138,104.157,29583499911.0
2005-03-16 21:30:00,104.164,104.212,104.087,104.149,16470300031.0
2005-03-16 22:00:00,104.145,104.163,104.093,104.123,11415499976.0
2005-03-16 22:30:00,104.125,104.172,104.11,104.131,11657900053.0
2005-03-16 23:00:00,104.13,104.169,104.114,104.14,7792700008.0
2005-03-16 23:30:00,104.148,104.16,104.089,104.125,7467399984.0
2005-03-17 00:00:00,104.127,104.152,104.038,104.078,7063699990.0
2005-03-17 00:30:00,104.086,104.18,104.044,104.16,7885299990.0
2005-03-17 01:00:00,104.176,104.24,104.155,104.197,6464799979.0
2005-03-17 01:30:00,104.165,104.248,104.145,104.188,6575100028.0
2005-03-17 02:00:00,104.19,104.318,104.176,104.29,7030200005.0
2005-03-17 02:30:00,104.29,104.343,104.27,104.29,7559500014.0
2005-03-17 03:00:00,104.298,104.357,104.252,104.322,7510199975.0
2005-03-17 03:30:00,104.318,104.335,104.255,104.314,7232900004.0
2005-03-17 04:00:00,104.32,104.332,104.268,104.327,7135499991.0
2005-03-17 04:30:00,104.325,104.38,104.303,104.372,6355099998.0
2005-03-17 05:00:00,104.388,104.459,104.36,104.408,6710099994.0
2005-03-17 05:30:00,104.41,104.426,104.367,104.388,7354499999.0
2005-03-17 06:00:00,104.388,104.402,104.318,104.354,6808200011.0
2005-03-17 06:30:00,104.373,104.375,104.268,104.289,7511599989.0
2005-03-17 07:00:00,104.301,104.318,104.247,104.292,6456299981.0
2005-03-17 07:30:00,104.295,104.331,104.204,104.241,6873000000.0
2005-03-17 08:00:00,104.238,104.253,104.135,104.14,6803600002.0
2005-03-17 08:30:00,104.15,104.225,104.125,104.191,7302899990.0
2005-03-17 09:00:00,104.201,104.201,104.124,104.152,6711500002.0
2005-03-17 09:30:00,104.16,104.192,104.089,104.155,7462700014.0
2005-03-17 10:00:00,104.165,104.265,104.145,104.193,7040500023.0
2005-03-17 10:30:00,104.195,104.248,104.18,104.188,6878799990.0
2005-03-17 11:00:00,104.188,104.238,104.108,104.143,6727600011.0
2005-03-17 11:30:00,104.157,104.291,104.114,104.233,7279800004.0
2005-03-17 12:00:00,104.228,104.351,104.19,104.329,7437400003.0
2005-03-17 12:30:00,104.351,104.376,104.291,104.337,6996700002.0
2005-03-17 13:00:00,104.332,104.353,104.297,104.342,7170099987.0
2005-03-17 13:30:00,104.363,104.387,104.305,104.319,7499899983.0
2005-03-17 14:00:00,104.334,104.368,104.281,104.313,7414100017.0
2005-03-17 14:30:00,104.314,104.394,104.25,104.328,7147699995.0
2005-03-17 15:00:00,104.334,104.596,104.322,104.543,6730699982.0
2005-03-17 15:30:00,104.558,104.776,104.537,104.739,7214899982.0
2005-03-17 16:00:00,104.722,104.86,104.589,104.622,6543799991.0
2005-03-17 16:30:00,104.613,104.733,104.572,104.659,7753599977.0
2005-03-17 17:00:00,104.667,104.716,104.537,104.562,7357700028.0
2005-03-17 17:30:00,104.558,104.589,104.495,104.503,6011399976.0
2005-03-17 18:00:00,104.491,104.61,104.47,104.53,52503900019.0
2005-03-17 18:30:00,104.582,104.597,104.47,104.585,45501999940.0
2005-03-17 19:00:00,104.602,104.64,104.449,104.518,34087900076.0
2005-03-17 19:30:00,104.522,104.622,104.466,104.587,29705799971.0
2005-03-17 20:00:00,104.598,104.661,104.58,104.62,29723299981.0
2005-03-17 20:30:00,104.63,104.646,104.577,104.58,32507800053.0
2005-03-17 21:00:00,104.57,104.662,104.57,104.61,31043399988.0
2005-03-17 21:30:00,104.626,104.661,104.564,104.564,17073500010.0
2005-03-17 22:00:00,104.579,104.58,104.498,104.524,11843699978.0
2005-03-17 22:30:00,104.537,104.568,104.501,104.54,12310899999.0
2005-03-17 23:00:00,104.515,104.545,104.484,104.515,6827500038.0
2005-03-17 23:30:00,104.506,104.54,104.465,104.513,6242600014.0
2005-03-18 00:00:00,104.505,104.573,104.482,104.536,7142900001.0
2005-03-18 00:30:00,104.533,104.54,104.481,104.495,6911500010.0
2005-03-18 01:00:00,104.512,104.537,104.485,104.515,5963800007.0
2005-03-18 01:30:00,104.505,104.548,104.467,104.528,6635499997.0
2005-03-18 02:00:00,104.527,104.701,104.523,104.64,6882500001.0
2005-03-18 02:30:00,104.65,104.73,104.602,104.69,7527399998.0
2005-03-18 03:00:00,104.69,104.697,104.6,104.625,6855400000.0
2005-03-18 03:30:00,104.628,104.671,104.598,104.622,7518199948.0
2005-03-18 04:00:00,104.614,104.639,104.544,104.589,6967200007.0
2005-03-18 04:30:00,104.584,104.602,104.544,104.581,6456699989.0
2005-03-18 05:00:00,104.562,104.66,104.56,104.641,6861700002.0
2005-03-18 05:30:00,104.649,104.663,104.619,104.65,7144899992.0
2005-03-18 06:00:00,104.635,104.731,104.623,104.718,6435000005.0
2005-03-18 06:30:00,104.723,104.751,104.673,104.727,6738099994.0
2005-03-18 07:00:00,104.737,104.788,104.706,104.77,7308399991.0
2005-03-18 07:30:00,104.763,104.79,104.721,104.747,6775000016.0
2005-03-18 08:00:00,104.753,104.807,104.725,104.799,7181700034.0
2005-03-18 08:30:00,104.813,104.839,104.763,104.817,7031200007.0
2005-03-18 09:00:00,104.821,104.872,104.797,104.865,6279699972.0
2005-03-18 09:30:00,104.874,104.888,104.775,104.802,6759000021.0
2005-03-18 10:00:00,104.81,104.829,104.61,104.652,7447600014.0
2005-03-18 10:30:00,104.659,104.809,104.579,104.759,6340699999.0
2005-03-18 11:00:00,104.78,104.865,104.778,104.832,6648700016.0
2005-03-18 11:30:00,104.83,104.883,104.785,104.8,6849299998.0
2005-03-18 12:00:00,104.803,104.868,104.776,104.798,6668699994.0
2005-03-18 12:30:00,104.811,104.972,104.784,104.895,7088599972.0
2005-03-18 13:00:00,104.9,104.936,104.831,104.849,7024699990.0
2005-03-18 13:30:00,104.86,104.872,104.806,104.848,6757700019.0
2005-03-18 14:00:00,104.871,104.919,104.836,104.847,7139200014.0
2005-03-18 14:30:00,104.863,104.919,104.813,104.908,7053399998.0
2005-03-18 15:00:00,104.917,105.032,104.833,104.87,7093099994.0
2005-03-18 15:30:00,104.87,104.879,104.796,104.851,7013200013.0
2005-03-18 16:00:00,104.863,104.911,104.784,104.849,6424299970.0
2005-03-18 16:30:00,104.868,104.968,104.736,104.843,7161000007.0
2005-03-18 17:00:00,104.848,104.927,104.798,104.904,7239400009.0
2005-03-18 17:30:00,104.898,104.915,104.841,104.854,6904299990.0
2005-03-18 18:00:00,104.852,104.852,104.62,104.68,44749800009.0
2005-03-18 18:30:00,104.757,104.777,104.646,104.693,38623599974.0
2005-03-18 19:00:00,104.718,104.73,104.616,104.691,30942100037.0
2005-03-18 19:30:00,104.675,104.779,104.661,104.729,28890799956.0
2005-03-18 20:00:00,104.732,104.77,104.669,104.76,31678100054.0
2005-03-18 20:30:00,104.75,104.78,104.706,104.74,37584699930.0
2005-03-18 21:00:00,104.73,104.763,104.686,104.729,30410999974.0
2005-03-18 21:30:00,104.75,104.783,104.709,104.716,16704900047.0
2005-03-18 22:00:00,104.713,104.713,104.639,104.689,12352199996.0
2005-03-18 22:30:00,104.692,104.727,104.664,104.675,10972900005.0
2005-03-18 23:00:00,104.683,104.74,104.66,104.713,6840699999.0
2005-03-18 23:30:00,104.706,104.741,104.672,104.718,6383899961.0
2005-03-21 00:00:00,104.743,104.782,104.714,104.749,7291200003.0
2005-03-21 00:30:00,104.726,104.768,104.719,104.735,7096600015.0
2005-03-21 01:00:00,104.734,104.791,104.723,104.737,6949999985.0
2005-03-21 01:30:00,104.737,104.764,104.673,104.678,6993299993.0
2005-03-21 02:00:00,104.663,104.729,104.638,104.723,7253899977.0
2005-03-21 02:30:00,104.723,104.766,104.696,104.733,7311399970.0
2005-03-21 03:00:00,104.722,104.841,104.722,104.8,6847599980.0
2005-03-21 03:30:00,104.795,104.917,104.795,104.905,6632900037.0
2005-03-21 04:00:00,104.916,104.983,104.896,104.933,6356000032.0
2005-03-21 04:30:00,104.932,105.063,104.897,105.013,5717399995.0
2005-03-21 05:00:00,105.027,105.074,104.952,104.984,7820100002.0
2005-03-21 05:30:00,104.99,104.99,104.852,104.938,6523200002.0
2005-03-21 06:00:00,104.925,104.936,104.87,104.914,7433599977.0
2005-03-21 06:30:00,104.921,104.942,104.874,104.908,6815500040.0
2005-03-21 07:00:00,104.9,104.95,104.867,104.943,6391400002.0
2005-03-21 07:30:00,104.935,104.961,104.899,104.928,6789600000.0
2005-03-21 08:00:00,104.952,104.97,104.876,104.912,6764699993.0
2005-03-21 08:30:00,104.9,104.916,104.817,104.839,6988799983.0
2005-03-21 09:00:00,104.853,104.855,104.735,104.822,5850600007.0
2005-03-21 09:30:00,104.829,105.076,104.787,105.028,7196499985.0
2005-03-21 10:00:00,105.047,105.126,104.982,105.124,7287500000.0
2005-03-21 10:30:00,105.135,105.181,105.103,105.137,6261500010.0
2005-03-21 11:00:00,105.138,105.27,105.116,105.215,6966399991.0
2005-03-21 11:30:00,105.214,105.243,105.139,105.207,6743299983.0
2005-03-21 12:00:00,105.216,105.255,105.16,105.184,7363800005.0
2005-03-21 12:30:00,105.176,105.263,105.17,105.225,7724000002.0
2005-03-21 13:00:00,105.233,105.333,105.197,105.308,6630299992.0
2005-03-21 13:30:00,105.318,105.369,105.184,105.346,7352199998.0
2005-03-21 14:00:00,105.376,105.376,105.257,105.263,6926199974.0
2005-03-21 14:30:00,105.265,105.383,105.226,105.257,6576700050.0
2005-03-21 15:00:00,105.255,105.473,105.222,105.46,6713599996.0
2005-03-21 15:30:00,105.46,105.475,105.322,105.351,6737600023.0
2005-03-21 16:00:00,105.384,105.39,105.199,105.31,7757699998.0
2005-03-21 16:30:00,105.335,105.376,105.302,105.35,6688900013.0
2005-03-21 17:00:00,105.35,105.35,105.138,105.169,7023900020.0
2005-03-21 17:30:00,105.164,105.172,104.999,105.026,6181400002.0
2005-03-21 18:00:00,105.023,105.28,104.994,105.2,54529799990.0
2005-03-21 18:30:00,105.04,105.22,105.031,105.086,43033700037.0
2005-03-21 19:00:00,105.098,105.268,105.092,105.176,33005499986.0
2005-03-21 19:30:00,105.182,105.233,105.132,105.205,29206599993.0
2005-03-21 20:00:00,105.218,105.218,105.07,105.09,32585500028.0
2005-03-21 20:30:00,105.08,105.15,105.01,105.033,35773699975.0
2005-03-21 21:00:00,105.08,105.11,105.027,105.067,31323999944.0
2005-03-21 21:30:00,105.088,105.171,105.042,105.075,16157300010.0
2005-03-21 22:00:00,105.087,105.102,105.008,105.017,12320700024.0
2005-03-21 22:30:00,105.034,105.086,105.018,105.05,11145199978.0
2005-03-21 23:00:00,105.05,105.111,105.05,105.111,6301899982.0
2005-03-21 23:30:00,105.093,105.181,105.09,105.158,6147800017.0
2005-03-22 00:00:00,105.165,105.179,105.098,105.131,6732700019.0
2005-03-22 00:30:00,105.17,105.191,105.122,105.15,6745999991.0
2005-03-22 01:00:00,105.17,105.263,105.151,105.243,6940799999.0
2005-03-22 01:30:00,105.238,105.246,105.159,105.177,6779999998.0
2005-03-22 02:00:00,105.19,105.237,105.128,105.179,7686000003.0
2005-03-22 02:30:00,105.191,105.238,105.135,105.18,7051500020.0
2005-03-22 03:00:00,105.186,105.199,105.156,105.188,6737699994.0
2005-03-22 03:30:00,105.166,105.2,105.082,105.121,5765899971.0
2005-03-22 04:00:00,105.133,105.158,105.065,105.109,7378000008.0
2005-03-22 04:30:00,105.104,105.123,105.001,105.045,6834100027.0
2005-03-22 05:00:00,105.052,105.108,105.029,105.047,7039099970.0
2005-03-22 05:30:00,105.062,105.062,105.014,105.04,7160100003.0
2005-03-22 06:00:00,105.033,105.11,105.007,105.095,7040899976.0
2005-03-22 06:30:00,105.085,105.15,105.059,105.15,6520799986.0
2005-03-22 07:00:00,105.127,105.147,105.081,105.142,6685599994.0
2005-03-22 07:30:00,105.147,105.168,105.055,105.079,6542500030.0
2005-03-22 08:00:00,105.065,105.101,105.034,105.076,7571200019.0
2005-03-22 08:30:00,105.088,105.123,104.977,105.038,7470400018.0
2005-03-22 09:00:00,105.035,105.07,104.957,105.059,6830900011.0
2005-03-22 09:30:00,105.069,105.1,104.887,104.901,6424599982.0
2005-03-22 10:00:00,104.925,105.077,104.897,105.045,7320600017.0
2005-03-22 10:30:00,105.05,105.067,104.988,105.036,6977600009.0
2005-03-22 11:00:00,105.045,105.085,105.004,105.054,6968800023.0
2005-03-22 11:30:00,105.057,105.158,105.051,105.063,6647000015.0
2005-03-22 12:00:00,105.068,105.087,104.939,104.965,7072000039.0
2005-03-22 12:30:00,104.961,104.99,104.855,104.945,8076800022.0
2005-03-22 13:00:00,104.958,104.964,104.825,104.914,6486300035.0
2005-03-22 13:30:00,104.912,104.939,104.862,104.902,7490699998.0
2005-03-22 14:00:00,104.902,104.971,104.862,104.964,8170800025.0
2005-03-22 14:30:00,104.973,104.998,104.928,104.977,6705400002.0
2005-03-22 15:00:00,104.997,105.128,104.991,105.059,6735099975.0
2005-03-22 15:30:00,105.058,105.058,104.939,105.006,7137600002.0
2005-03-22 16:00:00,105.02,105.1,104.964,104.991,7147499998.0
2005-03-22 16:30:00,104.988,105.008,104.896,104.951,7088900005.0
2005-03-22 17:00:00,104.95,105.02,104.895,104.975,7604799989.0
2005-03-22 17:30:00,104.972,104.996,104.918,104.961,6267599982.0
2005-03-22 18:00:00,104.96,105.1,104.849,105.1,57901700002.0
2005-03-22 18:30:00,104.998,105.1,104.945,104.975,44837700041.0
2005-03-22 19:00:00,104.975,105.092,104.94,105.077,34261499996.0
2005-03-22 19:30:00,105.082,105.102,105.008,105.065,29651400038.0
2005-03-22 20:00:00,105.07,105.3,105.038,105.28,32196900006.0
2005-03-22 20:30:00,105.27,105.51,105.007,105.46,33619299963.0
2005-03-22 21:00:00,105.45,105.63,104.94,105.252,30131799959.0
2005-03-22 21:30:00,105.257,105.49,105.237,105.42,16551299961.0
2005-03-22 22:00:00,105.438,105.661,105.394,105.584,12201900027.0
2005-03-22 22:30:00,105.623,105.646,105.519,105.519,11066499997.0
2005-03-22 23:00:00,105.525,105.577,105.486,105.532,7176799993.0
2005-03-22 23:30:00,105.555,105.612,105.506,105.577,6966000015.0
2005-03-23 00:00:00,105.585,105.666,105.551,105.576,7177299994.0
2005-03-23 00:30:00,105.587,105.613,105.499,105.514,7332199987.0
2005-03-23 01:00:00,105.525,105.595,105.51,105.549,6421300008.0
2005-03-23 01:30:00,105.547,105.607,105.481,105.563,6525699985.0
2005-03-23 02:00:00,105.571,105.619,105.476,105.509,7126900019.0
2005-03-23 02:30:00,105.509,105.511,105.379,105.411,7437200002.0
2005-03-23 03:00:00,105.393,105.463,105.314,105.431,7227899984.0
2005-03-23 03:30:00,105.427,105.516,105.39,105.426,7122499978.0
2005-03-23 04:00:00,105.439,105.475,105.377,105.404,6776000008.0
2005-03-23 04:30:00,105.394,105.439,105.368,105.439,6868900005.0
2005-03-23 05:00:00,105.438,105.445,105.378,105.396,7225500035.0
2005-03-23 05:30:00,105.398,105.412,105.345,105.396,7115799989.0
2005-03-23 06:00:00,105.388,105.429,105.352,105.376,6698000005.0
2005-03-23 06:30:00,105.376,105.396,105.291,105.296,6637399994.0
2005-03-23 07:00:00,105.303,105.359,105.272,105.308,6746900005.0
2005-03-23 07:30:00,105.297,105.336,105.255,105.304,7088299999.0
2005-03-23 08:00:00,105.322,105.335,105.238,105.308,6391600012.0
2005-03-23 08:30:00,105.284,105.357,105.272,105.335,8014200030.0
2005-03-23 09:00:00,105.346,105.358,105.258,105.298,6986000010.0
2005-03-23 09:30:00,105.307,105.41,105.278,105.403,7034399966.0
2005-03-23 10:00:00,105.413,105.471,105.371,105.434,8198000007.0
2005-03-23 10:30:00,105.433,105.541,105.397,105.464,6594799993.0
2005-03-23 11:00:00,105.489,105.647,105.454,105.641,6626100027.0
2005-03-23 11:30:00,105.648,105.712,105.596,105.697,7638600021.0
2005-03-23 12:00:00,105.691,105.719,105.54,105.543,8421599980.0
2005-03-23 12:30:00,105.543,105.656,105.52,105.539,7458799998.0
2005-03-23 13:00:00,105.548,105.638,105.506,105.636,7761900003.0
2005-03-23 13:30:00,105.636,105.701,105.59,105.609,8061400000.0
2005-03-23 14:00:00,105.602,105.668,105.553,105.553,8154799991.0
2005-03-23 14:30:00,105.55,105.698,105.54,105.623,6874499987.0
2005-03-23 15:00:00,105.623,105.645,105.495,105.611,7231700026.0
2005-03-23 15:30:00,105.611,105.801,105.547,105.619,7660000001.0
2005-03-23 16:00:00,105.623,105.649,105.465,105.531,7452200007.0
2005-03-23 16:30:00,105.538,105.695,105.519,105.647,8023900021.0
2005-03-23 17:00:00,105.644,105.676,105.542,105.555,6973000009.0
2005-03-23 17:30:00,105.553,105.756,105.52,105.749,6459399984.0
2005-03-23 18:00:00,105.714,105.97,105.676,105.97,52962899740.0
2005-03-23 18:30:00,105.711,106.16,105.706,105.738,43245299933.0
2005-03-23 19:00:00,105.736,106.15,105.701,105.956,34204299961.0
2005-03-23 19:30:00,105.95,106.157,105.916,106.057,29205399967.0
2005-03-23 20:00:00,106.063,106.129,105.994,106.1,29072000073.0
2005-03-23 20:30:00,106.09,106.11,105.985,106.02,31079499976.0
2005-03-23 21:00:00,106.01,106.154,106.004,106.095,31720200043.0
2005-03-23 21:30:00,106.096,106.096,105.974,105.989,16379500045.0
2005-03-23 22:00:00,106.003,106.077,105.956,106.048,12356300031.0
2005-03-23 22:30:00,106.053,106.094,106.035,106.037,11006999992.0
2005-03-23 23:00:00,106.049,106.075,105.945,105.984,7085900015.0
2005-03-23 23:30:00,105.971,106.009,105.893,105.913,6623300015.0
2005-03-24 00:00:00,105.918,105.928,105.875,105.895,6335100054.0
2005-03-24 00:30:00,105.899,105.958,105.866,105.928,6999700011.0
2005-03-24 01:00:00,105.921,105.971,105.885,105.894,6753400016.0
2005-03-24 01:30:00,105.893,105.957,105.872,105.895,7440499999.0
2005-03-24 02:00:00,105.904,106.116,105.887,106.043,7269399956.0
2005-03-24 02:30:00,106.049,106.222,106.023,106.169,7322500018.0
2005-03-24 03:00:00,106.154,106.351,106.112,106.306,8052200016.0
2005-03-24 03:30:00,106.301,106.411,106.241,106.261,7182500015.0
2005-03-24 04:00:00,106.274,106.291,106.14,106.196,7388200005.0
2005-03-24 04:30:00,106.189,106.233,106.093,106.166,6648000009.0
2005-03-24 05:00:00,106.151,106.207,106.103,106.121,7075199995.0
2005-03-24 05:30:00,106.149,106.204,106.111,106.153,7190999985.0
2005-03-24 06:00:00,106.147,106.246,106.129,106.22,8138100035.0
2005-03-24 06:30:00,106.222,106.261,106.144,106.167,7141299995.0
2005-03-24 07:00:00,106.163,106.251,106.15,106.209,7115799996.0
2005-03-24 07:30:00,106.201,106.236,106.156,106.206,6890799998.0
2005-03-24 08:00:00,106.216,106.234,106.149,106.207,6237000008.0
2005-03-24 08:30:00,106.208,106.208,106.037,106.167,7668399995.0
2005-03-24 09:00:00,106.181,106.236,106.143,106.159,6652100011.0
2005-03-24 09:30:00,106.177,106.447,106.148,106.338,7630300009.0
2005-03-24 10:00:00,106.348,106.418,106.272,106.361,6886900002.0
2005-03-24 10:30:00,106.356,106.361,106.231,106.276,7110200012.0
2005-03-24 11:00:00,106.279,106.441,106.207,106.431,7318399982.0
2005-03-24 11:30:00,106.426,106.477,106.296,106.298,7775600022.0
2005-03-24 12:00:00,106.297,106.362,106.289,106.362,7678600019.0
2005-03-24 12:30:00,106.353,106.549,106.336,106.496,7643700003.0
2005-03-24 13:00:00,106.507,106.509,106.376,106.476,7912499987.0
2005-03-24 13:30:00,106.471,106.474,106.304,106.369,7885300007.0
2005-03-24 14:00:00,106.388,106.409,106.235,106.243,7930600019.0
2005-03-24 14:30:00,106.249,106.38,106.23,106.358,6176299996.0
2005-03-24 15:00:00,106.351,106.41,106.293,106.327,6286899985.0
2005-03-24 15:30:00,106.313,106.343,106.171,106.329,7559000017.0
2005-03-24 16:00:00,106.322,106.322,106.178,106.241,7847199984.0
2005-03-24 16:30:00,106.239,106.3,106.211,106.236,8168499997.0
2005-03-24 17:00:00,106.246,106.381,106.219,106.338,7106300017.0
2005-03-24 17:30:00,106.327,106.486,106.297,106.303,8254399990.0
2005-03-24 18:00:00,106.294,106.313,106.151,106.24,51684899867.0
2005-03-24 18:30:00,106.204,106.318,106.177,106.234,43357100002.0
2005-03-24 19:00:00,106.233,106.38,106.157,106.242,31439700070.0
2005-03-24 19:30:00,106.235,106.303,106.174,106.303,28908200049.0
2005-03-24 20:00:00,106.281,106.38,106.259,106.37,29418099973.0
2005-03-24 20:30:00,106.36,106.388,106.259,106.38,31606300016.0
2005-03-24 21:00:00,106.267,106.361,106.236,106.349,31652100001.0
2005-03-24 21:30:00,106.339,106.372,106.299,106.352,17120399987.0
2005-03-24 22:00:00,106.335,106.371,106.293,106.293,12358200014.0
2005-03-24 22:30:00,106.293,106.33,106.251,106.261,10607300009.0
2005-03-24 23:00:00,106.27,106.348,106.27,106.286,6920699992.0
2005-03-24 23:30:00,106.279,106.355,106.244,106.278,6707700002.0
2005-03-25 00:00:00,106.312,106.312,106.217,106.287,6328900021.0
2005-03-25 00:30:00,106.296,106.388,106.265,106.379,6218800017.0
2005-03-25 01:00:00,106.366,106.437,106.366,106.391,6330499973.0
2005-03-25 01:30:00,106.404,106.437,106.333,106.35,6508899995.0
2005-03-25 02:00:00,106.381,106.436,106.315,106.335,6938300004.0
2005-03-25 02:30:00,106.334,106.459,106.314,106.451,6277299989.0
2005-03-25 03:00:00,106.454,106.493,106.395,106.397,7607400022.0
2005-03-25 03:30:00,106.408,106.432,106.329,106.357,6084199989.0
2005-03-25 04:00:00,106.371,106.434,106.362,106.391,6696700000.0
2005-03-25 04:30:00,106.376,106.433,106.37,106.391,6407199991.0
2005-03-25 05:00:00,106.38,106.436,106.38,106.412,7779099998.0
2005-03-25 05:30:00,106.412,106.443,106.348,106.402,7189199973.0
2005-03-25 06:00:00,106.386,106.416,106.35,106.35,6441400003.0
2005-03-25 06:30:00,106.349,106.39,106.301,106.311,6536699997.0
2005-03-25 07:00:00,106.314,106.332,106.275,106.294,7009199995.0
2005-03-25 07:30:00,106.288,106.338,106.266,106.334,6903999997.0
2005-03-25 08:00:00,106.351,106.406,106.303,106.337,6572399995.0
2005-03-25 08:30:00,106.333,106.392,106.259,106.31,7433200009.0
2005-03-25 09:00:00,106.33,106.39,106.297,106.327,6989600010.0
2005-03-25 09:30:00,106.328,106.361,106.281,106.34,6510700008.0
2005-03-25 10:00:00,106.315,106.369,106.266,106.294,8158700002.0
2005-03-25 10:30:00,106.298,106.301,106.22,106.288,7710599985.0
2005-03-25 11:00:00,106.301,106.34,106.251,106.324,7371200013.0
2005-03-25 11:30:00,106.321,106.359,106.281,106.33,7801900015.0
2005-03-25 12:00:00,106.333,106.386,106.274,106.336,7637700013.0
2005-03-25 12:30:00,106.333,106.419,106.33,106.392,7770200012.0
2005-03-25 13:00:00,106.399,106.425,106.345,106.396,6729900031.0
2005-03-25 13:30:00,106.398,106.429,106.357,106.385,7448099985.0
2005-03-25 14:00:00,106.405,106.417,106.296,106.343,7270100009.0
2005-03-25 14:30:00,106.326,106.374,106.306,106.316,6015799987.0
2005-03-25 15:00:00,106.326,106.391,106.279,106.342,5980500015.0
2005-03-25 15:30:00,106.359,106.386,106.318,106.348,7260299971.0
2005-03-25 16:00:00,106.376,106.379,106.307,106.356,7167100006.0
2005-03-25 16:30:00,106.341,106.386,106.281,106.335,7265000002.0
2005-03-25 17:00:00,106.358,106.359,106.295,106.346,6093100011.0
2005-03-25 17:30:00,106.333,106.391,106.327,106.366,6553699992.0
2005-03-25 18:00:00,106.362,106.379,106.299,106.35,36256099833.0
2005-03-25 18:30:00,106.3,106.34,106.234,106.299,38353499941.0
2005-03-25 19:00:00,106.308,106.39,106.258,106.308,31076000065.0
2005-03-25 19:30:00,106.344,106.39,106.289,106.366,29654999978.0
2005-03-25 20:00:00,106.369,106.381,106.304,106.365,27117300001.0
2005-03-25 20:30:00,106.34,106.348,106.264,106.304,26406000020.0
2005-03-25 21:00:00,106.279,106.341,106.255,106.323,29167200044.0
2005-03-25 21:30:00,106.336,106.342,106.281,106.301,17764799993.0
2005-03-25 22:00:00,106.319,106.358,106.277,106.329,12765700010.0
2005-03-25 22:30:00,106.328,106.368,106.291,106.329,11369899990.0
2005-03-25 23:00:00,106.335,106.396,106.321,106.349,6798599977.0
2005-03-25 23:30:00,106.359,106.383,106.311,106.36,7426600001.0
2005-03-28 00:00:00,106.324,106.373,106.298,106.366,7706600013.0
2005-03-28 00:30:00,106.351,106.37,106.315,106.351,7416999992.0
2005-03-28 01:00:00,106.346,106.576,106.308,106.542,7453800021.0
2005-03-28 01:30:00,106.516,106.559,106.444,106.475,7150599947.0
2005-03-28 02:00:00,106.488,106.578,106.45,106.517,7802400021.0
2005-03-28 02:30:00,106.514,106.59,106.48,106.575,7411299995.0
2005-03-28 03:00:00,106.564,106.756,106.542,106.755,7714700001.0
2005-03-28 03:30:00,106.731,106.882,106.711,106.871,7309899991.0
2005-03-28 04:00:00,106.897,106.974,106.893,106.943,7304099988.0
2005-03-28 04:30:00,106.921,106.962,106.835,106.86,7750199975.0
2005-03-28 05:00:00,106.834,106.884,106.613,106.787,7882800026.0
2005-03-28 05:30:00,106.783,106.813,106.731,106.771,7634300044.0
2005-03-28 06:00:00,106.759,106.916,106.733,106.882,6887400009.0
2005-03-28 06:30:00,106.859,106.943,106.834,106.908,7299299991.0
2005-03-28 07:00:00,106.911,106.948,106.85,106.879,7239500039.0
2005-03-28 07:30:00,106.886,106.949,106.828,106.91,7609799960.0
2005-03-28 08:00:00,106.931,107.107,106.887,107.012,7354899994.0
2005-03-28 08:30:00,106.987,106.991,106.849,106.894,7354700000.0
2005-03-28 09:00:00,106.899,106.957,106.86,106.945,8114700028.0
2005-03-28 09:30:00,106.928,106.974,106.877,106.914,8121799982.0
2005-03-28 10:00:00,106.907,106.945,106.821,106.821,8097400010.0
2005-03-28 10:30:00,106.829,106.892,106.804,106.852,7016799993.0
2005-03-28 11:00:00,106.854,106.931,106.799,106.875,7395399991.0
2005-03-28 11:30:00,106.866,106.934,106.798,106.814,7916499972.0
2005-03-28 12:00:00,106.8,106.868,106.785,106.837,8007199996.0
2005-03-28 12:30:00,106.821,106.874,106.807,106.834,7639299976.0
2005-03-28 13:00:00,106.839,106.847,106.712,106.774,7290600002.0
2005-03-28 13:30:00,106.773,106.802,106.709,106.747,8013299997.0
2005-03-28 14:00:00,106.746,106.831,106.718,106.769,7718100013.0
2005-03-28 14:30:00,106.764,106.784,106.656,106.694,7701100023.0
2005-03-28 15:00:00,106.679,106.93,106.645,106.901,7723399960.0
2005-03-28 15:30:00,106.911,107.04,106.838,106.989,7819599988.0
2005-03-28 16:00:00,107.011,107.128,106.92,106.973,7397900013.0
2005-03-28 16:30:00,106.967,107.012,106.887,106.966,7387600022.0
2005-03-28 17:00:00,106.946,107.089,106.907,107.086,7878600013.0
2005-03-28 17:30:00,107.086,107.216,107.018,107.159,7562500014.0
2005-03-28 18:00:00,107.132,107.307,107.13,107.22,51808300062.0
2005-03-28 18:30:00,107.184,107.32,107.178,107.219,41926199972.0
2005-03-28 19:00:00,107.225,107.343,107.213,107.285,31869500099.0
2005-03-28 19:30:00,107.286,107.327,107.223,107.274,30541600034.0
2005-03-28 20:00:00,107.273,107.329,107.218,107.29,30596899972.0
2005-03-28 20:30:00,107.28,107.28,107.143,107.21,32012200046.0
2005-03-28 21:00:00,107.199,107.257,107.11,107.118,30290600034.0
2005-03-28 21:30:00,107.117,107.175,107.076,107.141,17249200044.0
2005-03-28 22:00:00,107.143,107.19,107.096,107.151,12376999966.0
2005-03-28 22:30:00,107.168,107.223,107.143,107.155,11173300001.0
2005-03-28 23:00:00,107.161,107.194,107.025,107.025,7304199970.0
2005-03-28 23:30:00,107.044,107.183,107.038,107.137,7892699986.0
2005-03-29 00:00:00,107.156,107.25,107.121,107.202,7775000014.0
2005-03-29 00:30:00,107.239,107.261,107.164,107.235,7402099967.0
2005-03-29 01:00:00,107.235,107.296,107.182,107.274,7806899980.0
2005-03-29 01:30:00,107.274,107.355,107.261,107.316,7509999989.0
2005-03-29 02:00:00,107.3,107.359,107.256,107.324,6590700004.0
2005-03-29 02:30:00,107.33,107.336,107.193,107.298,7058199990.0
2005-03-29 03:00:00,107.268,107.33,107.116,107.133,7346899995.0
2005-03-29 03:30:00,107.116,107.242,107.08,107.165,7135900027.0
2005-03-29 04:00:00,107.171,107.189,107.095,107.14,7178000012.0
2005-03-29 04:30:00,107.136,107.164,107.043,107.056,7683999970.0
2005-03-29 05:00:00,107.049,107.117,106.992,107.063,7431300037.0
2005-03-29 05:30:00,107.071,107.17,107.044,107.154,8033300024.0
2005-03-29 06:00:00,107.125,107.22,107.125,107.175,7369799969.0
2005-03-29 06:30:00,107.176,107.186,107.097,107.15,6807699991.0
2005-03-29 07:00:00,107.151,107.176,107.086,107.161,7037900002.0
2005-03-29 07:30:00,107.155,107.198,107.12,107.19,6816600002.0
2005-03-29 08:00:00,107.184,107.231,107.126,107.188,7819300006.0
2005-03-29 08:30:00,107.215,107.219,106.956,106.993,8145200005.0
2005-03-29 09:00:00,107.001,107.068,106.921,107.005,7256700001.0
2005-03-29 09:30:00,107.014,107.153,106.97,107.153,7204099991.0
2005-03-29 10:00:00,107.151,107.231,107.105,107.193,8058899996.0
2005-03-29 10:30:00,107.218,107.22,107.105,107.105,7217500015.0
2005-03-29 11:00:00,107.12,107.14,107.068,107.107,7392100021.0
2005-03-29 11:30:00,107.093,107.141,106.979,107.061,7756900004.0
2005-03-29 12:00:00,107.058,107.153,107.002,107.089,7843900007.0
2005-03-29 12:30:00,107.101,107.175,107.088,107.165,7051799989.0
2005-03-29 13:00:00,107.171,107.227,107.062,107.219,7240000026.0
2005-03-29 13:30:00,107.232,107.274,107.185,107.222,7441800008.0
2005-03-29 14:00:00,107.24,107.278,107.042,107.105,7267300016.0
2005-03-29 14:30:00,107.108,107.131,106.99,107.122,7315900018.0
2005-03-29 15:00:00,107.13,107.311,107.113,107.298,8143399973.0
2005-03-29 15:30:00,107.318,107.419,107.214,107.392,7224500020.0
2005-03-29 16:00:00,107.378,107.463,107.342,107.433,7037400008.0
2005-03-29 16:30:00,107.469,107.559,107.405,107.461,7216600012.0
2005-03-29 17:00:00,107.436,107.492,107.332,107.4,8057100011.0
2005-03-29 17:30:00,107.389,107.459,107.35,107.39,7608300014.0
2005-03-29 18:00:00,107.384,107.49,107.384,107.45,54009499976.0
2005-03-29 18:30:00,107.429,107.564,107.419,107.479,40057999991.0
2005-03-29 19:00:00,107.486,107.56,107.457,107.514,34356199977.0
2005-03-29 19:30:00,107.493,107.575,107.467,107.546,28423599980.0
2005-03-29 20:00:00,107.548,107.572,107.497,107.53,29415800048.0
2005-03-29 20:30:00,107.53,107.541,107.422,107.5,32069800046.0
2005-03-29 21:00:00,107.512,107.525,107.391,107.465,31413200069.0
2005-03-29 21:30:00,107.463,107.543,107.397,107.453,17245800006.0
2005-03-29 22:00:00,107.45,107.587,107.446,107.551,12584199988.0
2005-03-29 22:30:00,107.549,107.59,107.498,107.522,11171200016.0
2005-03-29 23:00:00,107.528,107.547,107.443,107.489,7689099971.0
2005-03-29 23:30:00,107.498,107.571,107.473,107.522,8095699994.0
2005-03-30 00:00:00,107.548,107.573,107.308,107.34,7062500001.0
2005-03-30 00:30:00,107.346,107.361,107.278,107.313,7638699969.0
2005-03-30 01:00:00,107.33,107.531,107.306,107.452,6981500013.0
2005-03-30 01:30:00,107.441,107.667,107.388,107.498,6552700016.0
2005-03-30 02:00:00,107.495,107.607,107.491,107.539,7527300011.0
2005-03-30 02:30:00,107.555,107.579,107.423,107.505,7697300013.0
2005-03-30 03:00:00,107.498,107.513,107.383,107.4,7792200012.0
2005-03-30 03:30:00,107.375,107.419,107.319,107.385,7054000015.0
2005-03-30 04:00:00,107.385,107.417,107.31,107.36,7252499991.0
2005-03-30 04:30:00,107.357,107.386,107.184,107.184,7919200011.0
2005-03-30 05:00:00,107.15,107.203,107.087,107.157,7904800000.0
2005-03-30 05:30:00,107.163,107.234,107.128,107.215,7516299975.0
2005-03-30 06:00:00,107.188,107.231,107.12,107.185,8200599997.0
2005-03-30 06:30:00,107.165,107.247,107.141,107.217,8339600026.0
2005-03-30 07:00:00,107.231,107.274,107.206,107.251,7845699996.0
2005-03-30 07:30:00,107.224,107.258,107.163,107.197,7599300006.0
2005-03-30 08:00:00,107.195,107.31,107.163,107.258,6667100016.0
2005-03-30 08:30:00,107.255,107.399,107.109,107.321,7900799994.0
2005-03-30 09:00:00,107.306,107.324,107.166,107.208,8020399985.0
2005-03-30 09:30:00,107.19,107.25,107.126,107.239,7520300000.0
2005-03-30 10:00:00,107.25,107.296,107.211,107.259,8360900000.0
2005-03-30 10:30:00,107.27,107.414,107.216,107.371,7399399980.0
2005-03-30 11:00:00,107.353,107.477,107.307,107.314,7850099993.0
2005-03-30 11:30:00,107.335,107.586,107.31,107.562,8030999989.0
2005-03-30 12:00:00,107.582,107.604,107.503,107.513,7476799995.0
2005-03-30 12:30:00,107.505,107.6,107.46,107.545,8088900005.0
2005-03-30 13:00:00,107.575,107.592,107.508,107.564,7678400033.0
2005-03-30 13:30:00,107.562,107.641,107.532,107.568,6991500009.0
2005-03-30 14:00:00,107.567,107.582,107.34,107.362,7596600015.0
2005-03-30 14:30:00,107.377,107.43,107.323,107.403,7792400012.0
2005-03-30 15:00:00,107.398,107.541,107.355,107.455,7658699988.0
2005-03-30 15:30:00,107.437,107.457,107.238,107.269,7829300013.0
2005-03-30 16:00:00,107.273,107.32,107.177,107.238,7519500001.0
2005-03-30 16:30:00,107.228,107.39,107.225,107.387,8082499989.0
2005-03-30 17:00:00,107.383,107.427,107.299,107.356,7803200000.0
2005-03-30 17:30:00,107.34,107.419,107.295,107.372,7808600009.0
2005-03-30 18:00:00,107.353,107.39,107.25,107.33,55750799909.0
2005-03-30 18:30:00,107.315,107.341,107.189,107.323,42875400014.0
2005-03-30 19:00:00,107.313,107.369,107.271,107.343,32630400007.0
2005-03-30 19:30:00,107.327,107.376,107.238,107.308,29612500085.0
2005-03-30 20:00:00,107.31,107.424,107.269,107.39,31314899998.0
2005-03-30 20:30:00,107.4,107.406,107.312,107.37,36486399953.0
2005-03-30 21:00:00,107.39,107.483,107.351,107.411,31726100016.0
2005-03-30 21:30:00,107.418,107.565,107.397,107.549,16896500021.0
2005-03-30 22:00:00,107.54,107.567,107.414,107.416,12748199993.0
2005-03-30 22:30:00,107.423,107.532,107.414,107.477,10850900006.0
2005-03-30 23:00:00,107.495,107.544,107.433,107.473,6811800022.0
2005-03-30 23:30:00,107.481,107.56,107.455,107.532,6850300023.0
2005-03-31 00:00:00,107.537,107.568,107.46,107.531,8082900016.0
2005-03-31 00:30:00,107.543,107.573,107.487,107.527,8028399995.0
2005-03-31 01:00:00,107.522,107.552,107.445,107.55,7178500004.0
2005-03-31 01:30:00,107.525,107.555,107.398,107.421,7828199995.0
2005-03-31 02:00:00,107.435,107.48,107.219,107.219,6895800004.0
2005-03-31 02:30:00,107.225,107.367,107.165,107.316,7838799969.0
2005-03-31 03:00:00,107.285,107.291,107.014,107.143,7028800004.0
2005-03-31 03:30:00,107.123,107.189,107.052,107.079,6403399987.0
2005-03-31 04:00:00,107.07,107.163,107.046,107.1,7403299997.0
2005-03-31 04:30:00,107.103,107.269,107.098,107.227,7174200004.0
2005-03-31 05:00:00,107.213,107.242,107.154,107.191,8088500002.0
2005-03-31 05:30:00,107.195,107.225,107.161,107.188,7490599996.0
2005-03-31 06:00:00,107.192,107.267,107.166,107.261,8130600022.0
2005-03-31 06:30:00,107.244,107.318,107.225,107.262,8484199988.0
2005-03-31 07:00:00,107.267,107.296,107.228,107.241,7396900021.0
2005-03-31 07:30:00,107.242,107.263,107.035,107.123,8249200020.0
2005-03-31 08:00:00,107.12,107.173,106.969,107.171,7925000017.0
2005-03-31 08:30:00,107.155,107.23,107.044,107.116,8306099986.0
2005-03-31 09:00:00,107.093,107.168,107.039,107.071,7415600004.0
2005-03-31 09:30:00,107.077,107.095,106.892,106.948,7459200000.0
2005-03-31 10:00:00,106.935,107.004,106.843,106.888,7857599996.0
2005-03-31 10:30:00,106.9,106.962,106.785,106.911,7831999990.0
2005-03-31 11:00:00,106.926,106.957,106.855,106.88,7899800017.0
2005-03-31 11:30:00,106.87,106.895,106.792,106.865,7675000002.0
2005-03-31 12:00:00,106.867,106.877,106.772,106.837,8358599993.0
2005-03-31 12:30:00,106.855,106.859,106.72,106.851,7594399989.0
2005-03-31 13:00:00,106.848,106.911,106.74,106.792,8143199984.0
2005-03-31 13:30:00,106.792,106.884,106.785,106.785,8449900040.0
2005-03-31 14:00:00,106.76,106.839,106.718,106.72,7413799998.0
2005-03-31 14:30:00,106.695,106.869,106.692,106.845,7422499981.0
2005-03-31 15:00:00,106.85,106.947,106.825,106.926,8060699989.0
2005-03-31 15:30:00,106.89,106.896,106.658,106.808,7732500021.0
2005-03-31 16:00:00,106.812,106.836,106.627,106.643,7132200010.0
2005-03-31 16:30:00,106.648,106.974,106.627,106.969,7930499956.0
2005-03-31 17:00:00,106.98,107.218,106.91,107.128,7545200026.0
2005-03-31 17:30:00,107.123,107.261,107.118,107.158,7907799999.0
2005-03-31 18:00:00,107.165,107.2,107.079,107.13,58311800107.0
2005-03-31 18:30:00,107.112,107.227,107.07,107.208,44329199951.0
2005-03-31 19:00:00,107.202,107.227,107.103,107.215,35089900120.0
2005-03-31 19:30:00,107.205,107.229,107.108,107.183,29384100065.0
2005-03-31 20:00:00,107.192,107.227,107.123,107.22,32709200001.0
2005-03-31 20:30:00,107.22,107.267,107.154,107.2,37678599992.0
2005-03-31 21:00:00,107.194,107.227,107.151,107.151,31248800010.0
2005-03-31 21:30:00,107.192,107.269,107.163,107.18,16692099989.0
2005-03-31 22:00:00,107.168,107.206,107.131,107.176,13960800027.0
2005-03-31 22:30:00,107.194,107.236,107.161,107.187,10751699972.0
2005-03-31 23:00:00,107.182,107.213,107.041,107.085,7616900018.0
2005-03-31 23:30:00,107.108,107.174,107.066,107.126,8393400019.0
2005-04-01 00:00:00,107.148,107.18,107.09,107.143,7272699985.0
2005-04-01 00:30:00,107.142,107.178,107.101,107.143,7192199994.0
2005-04-01 01:00:00,107.13,107.157,107.069,107.084,7670900010.0
2005-04-01 01:30:00,107.073,107.44,107.043,107.246,7480199998.0
2005-04-01 02:00:00,107.266,107.375,107.236,107.271,7459900059.0
2005-04-01 02:30:00,107.251,107.425,107.232,107.351,7818000006.0
2005-04-01 03:00:00,107.354,107.381,107.275,107.323,7877099971.0
2005-04-01 03:30:00,107.301,107.442,107.301,107.378,7221800024.0
2005-04-01 04:00:00,107.374,107.433,107.35,107.372,7613800005.0
2005-04-01 04:30:00,107.354,107.416,107.345,107.415,6688699985.0
2005-04-01 05:00:00,107.393,107.511,107.363,107.458,8270300006.0
2005-04-01 05:30:00,107.466,107.497,107.401,107.468,8387700010.0
2005-04-01 06:00:00,107.458,107.506,107.427,107.494,7334900014.0
2005-04-01 06:30:00,107.483,107.545,107.426,107.442,7530900019.0
2005-04-01 07:00:00,107.431,107.505,107.39,107.47,7475899992.0
2005-04-01 07:30:00,107.466,107.5,107.395,107.462,7659900046.0
2005-04-01 08:00:00,107.469,107.571,107.399,107.446,7324800002.0
2005-04-01 08:30:00,107.443,107.499,107.366,107.368,7651300003.0
2005-04-01 09:00:00,107.354,107.404,107.327,107.368,7496800017.0
2005-04-01 09:30:00,107.346,107.363,107.172,107.252,8312499977.0
2005-04-01 10:00:00,107.246,107.279,107.184,107.244,8000399994.0
2005-04-01 10:30:00,107.236,107.25,107.161,107.162,7509900022.0
2005-04-01 11:00:00,107.181,107.188,107.074,107.16,8530600002.0
2005-04-01 11:30:00,107.173,107.265,107.13,107.217,7346400007.0
2005-04-01 12:00:00,107.204,107.278,107.197,107.247,8728499996.0
2005-04-01 12:30:00,107.238,107.262,107.119,107.204,7356999975.0
2005-04-01 13:00:00,107.209,107.259,107.17,107.188,7717699963.0
2005-04-01 13:30:00,107.183,107.283,107.163,107.215,8238399993.0
2005-04-01 14:00:00,107.229,107.317,107.212,107.238,7664299982.0
2005-04-01 14:30:00,107.238,107.253,107.111,107.17,8230600014.0
2005-04-01 15:00:00,107.166,107.187,107.101,107.156,7510000023.0
2005-04-01 15:30:00,107.178,107.178,106.764,106.962,7648200032.0
2005-04-01 16:00:00,106.961,107.221,106.906,107.097,8044400036.0
2005-04-01 16:30:00,107.097,107.263,107.078,107.263,7971000033.0
2005-04-01 17:00:00,107.321,107.695,107.155,107.621,7676899985.0
2005-04-01 17:30:00,107.621,107.755,107.584,107.666,7182200006.0
2005-04-01 18:00:00,107.689,107.728,107.611,107.68,49684900002.0
2005-04-01 18:30:00,107.666,107.67,107.532,107.557,45009299949.0
2005-04-01 19:00:00,107.573,107.629,107.535,107.585,34343700011.0
2005-04-01 19:30:00,107.575,107.623,107.525,107.558,28992899969.0
2005-04-01 20:00:00,107.576,107.639,107.511,107.6,29582299984.0
2005-04-01 20:30:00,107.62,107.708,107.591,107.65,29457899970.0
2005-04-01 21:00:00,107.66,107.713,107.626,107.66,29483900019.0
2005-04-01 21:30:00,107.652,107.697,107.546,107.546,16473500011.0
2005-04-01 22:00:00,107.54,107.64,107.528,107.59,13088099977.0
2005-04-01 22:30:00,107.589,107.611,107.494,107.518,11062400029.0
2005-04-01 23:00:00,107.546,107.603,107.512,107.549,7808100009.0
2005-04-01 23:30:00,107.56,107.568,107.502,107.502,7707799971.0
2005-04-03 23:00:00,107.544,107.628,107.516,107.541,7222699977.0
2005-04-03 23:30:00,107.541,107.652,107.527,107.601,7415799976.0
2005-04-04 00:00:00,107.623,107.725,107.605,107.691,7156500055.0
2005-04-04 00:30:00,107.674,107.714,107.621,107.656,6353999991.0
2005-04-04 01:00:00,107.646,107.656,107.565,107.582,7767500006.0
2005-04-04 01:30:00,107.576,107.711,107.57,107.681,7830199978.0
2005-04-04 02:00:00,107.694,107.72,107.614,107.62,8104099983.0
2005-04-04 02:30:00,107.659,107.672,107.526,107.604,7300599984.0
2005-04-04 03:00:00,107.585,107.693,107.585,107.681,7134500003.0
2005-04-04 03:30:00,107.671,107.743,107.643,107.727,6899300009.0
2005-04-04 04:00:00,107.759,107.76,107.662,107.7,7473600032.0
2005-04-04 04:30:00,107.679,107.713,107.614,107.65,7616399991.0
2005-04-04 05:00:00,107.639,107.666,107.59,107.657,8077499976.0
2005-04-04 05:30:00,107.633,107.75,107.627,107.67,7675999994.0
2005-04-04 06:00:00,107.661,107.715,107.637,107.645,7873400016.0
2005-04-04 06:30:00,107.666,107.686,107.623,107.662,6968900007.0
2005-04-04 07:00:00,107.653,107.676,107.608,107.636,7752500024.0
2005-04-04 07:30:00,107.628,107.683,107.589,107.678,6920199998.0
2005-04-04 08:00:00,107.661,107.86,107.647,107.813,7598699979.0
2005-04-04 08:30:00,107.823,107.916,107.792,107.852,8212699998.0
2005-04-04 09:00:00,107.849,107.86,107.725,107.812,8326099976.0
2005-04-04 09:30:00,107.798,108.016,107.79,107.886,7377599999.0
2005-04-04 10:00:00,107.871,107.957,107.852,107.908,8428399997.0
2005-04-04 10:30:00,107.911,107.93,107.852,107.913,7319999984.0
2005-04-04 11:00:00,107.892,108.08,107.887,107.985,7473599992.0
2005-04-04 11:30:00,108.016,108.091,107.898,108.089,7623900000.0
2005-04-04 12:00:00,108.116,108.157,108.009,108.072,7629599986.0
2005-04-04 12:30:00,108.06,108.166,108.041,108.116,7649900006.0
2005-04-04 13:00:00,108.126,108.141,107.959,108.009,8152100025.0
2005-04-04 13:30:00,108.016,108.053,107.949,108.039,7890900011.0
2005-04-04 14:00:00,108.024,108.075,107.924,108.061,7957500033.0
2005-04-04 14:30:00,108.054,108.123,107.996,108.122,7591100012.0
2005-04-04 15:00:00,108.136,108.221,108.041,108.194,7472200012.0
2005-04-04 15:30:00,108.191,108.352,108.173,108.195,7627600016.0
2005-04-04 16:00:00,108.228,108.362,108.21,108.327,8280500002.0
2005-04-04 16:30:00,108.319,108.375,108.287,108.305,7509700011.0
2005-04-04 17:00:00,108.291,108.398,108.287,108.346,7736500008.0
2005-04-04 17:30:00,108.331,108.339,108.21,108.253,7621099986.0
2005-04-04 18:00:00,108.249,108.33,108.245,108.29,45559800115.0
2005-04-04 18:30:00,108.263,108.33,108.241,108.292,45914799943.0
2005-04-04 19:00:00,108.292,108.305,108.21,108.254,32678800035.0
2005-04-04 19:30:00,108.249,108.31,108.228,108.295,29142300023.0
2005-04-04 20:00:00,108.283,108.3,108.162,108.21,31200899997.0
2005-04-04 20:30:00,108.2,108.25,108.137,108.21,37261500045.0
2005-04-04 21:00:00,108.191,108.223,108.145,108.168,30810800042.0
2005-04-04 21:30:00,108.17,108.24,108.154,108.228,16845299996.0
2005-04-04 22:00:00,108.23,108.269,108.185,108.228,13563600034.0
2005-04-04 22:30:00,108.251,108.279,108.202,108.245,11711700000.0
2005-04-04 23:00:00,108.236,108.31,108.236,108.265,7637900002.0
2005-04-04 23:30:00,108.271,108.322,108.232,108.261,8211600011.0
2005-04-05 00:00:00,108.251,108.292,108.221,108.25,7510100010.0
2005-04-05 00:30:00,108.269,108.301,108.221,108.265,7587500028.0
2005-04-05 01:00:00,108.288,108.3,108.153,108.248,7629700010.0
2005-04-05 01:30:00,108.251,108.255,108.169,108.218,7681499950.0
2005-04-05 02:00:00,108.216,108.302,108.183,108.278,7755499984.0
2005-04-05 02:30:00,108.289,108.401,108.264,108.354,8162500032.0
2005-04-05 03:00:00,108.347,108.44,108.32,108.427,8005099995.0
2005-04-05 03:30:00,108.421,108.455,108.354,108.376,7530099998.0
2005-04-05 04:00:00,108.376,108.436,108.344,108.435,8185200024.0
2005-04-05 04:30:00,108.436,108.592,108.41,108.563,7594400018.0
2005-04-05 05:00:00,108.568,108.657,108.528,108.642,7794700023.0
2005-04-05 05:30:00,108.631,108.661,108.565,108.575,7831600018.0
2005-04-05 06:00:00,108.579,108.616,108.534,108.555,8117500014.0
2005-04-05 06:30:00,108.544,108.568,108.504,108.568,7035499978.0
2005-04-05 07:00:00,108.554,108.657,108.54,108.649,7614700011.0
2005-04-05 07:30:00,108.628,108.68,108.614,108.676,7166200026.0
2005-04-05 08:00:00,108.666,108.686,108.568,108.58,7725300016.0
2005-04-05 08:30:00,108.581,108.675,108.572,108.617,7960599991.0
2005-04-05 09:00:00,108.619,108.804,108.609,108.776,8018000007.0
2005-04-05 09:30:00,108.773,108.853,108.715,108.809,7739100001.0
2005-04-05 10:00:00,108.811,108.833,108.628,108.684,7543899983.0
2005-04-05 10:30:00,108.701,108.737,108.628,108.706,7912299996.0
2005-04-05 11:00:00,108.709,108.715,108.627,108.67,7909000008.0
2005-04-05 11:30:00,108.666,108.705,108.522,108.591,7502099989.0
2005-04-05 12:00:00,108.604,108.65,108.518,108.595,7677300002.0
2005-04-05 12:30:00,108.606,108.734,108.582,108.691,7305699991.0
2005-04-05 13:00:00,108.696,108.758,108.668,108.756,7702699983.0
2005-04-05 13:30:00,108.768,108.812,108.604,108.632,8012300010.0
2005-04-05 14:00:00,108.643,108.645,108.521,108.531,7760799970.0
2005-04-05 14:30:00,108.528,108.559,108.25,108.274,8363300009.0
2005-04-05 15:00:00,108.284,108.362,108.236,108.254,7038600010.0
2005-04-05 15:30:00,108.249,108.326,108.177,108.323,7606299998.0
2005-04-05 16:00:00,108.323,108.419,108.277,108.353,7170800016.0
2005-04-05 16:30:00,108.349,108.452,108.311,108.45,6981400000.0
2005-04-05 17:00:00,108.454,108.46,108.343,108.422,7687299999.0
2005-04-05 17:30:00,108.427,108.512,108.37,108.437,7960400020.0
2005-04-05 18:00:00,108.424,108.436,108.349,108.41,49326300250.0
2005-04-05 18:30:00,108.39,108.41,108.274,108.34,37656999960.0
2005-04-05 19:00:00,108.328,108.42,108.307,108.383,31591999948.0
2005-04-05 19:30:00,108.358,108.44,108.327,108.386,28747200002.0
2005-04-05 20:00:00,108.389,108.43,108.322,108.38,31907700066.0
2005-04-05 20:30:00,108.37,108.39,108.077,108.09,34934000038.0
2005-04-05 21:00:00,108.09,108.201,108.09,108.127,31982600068.0
2005-04-05 21:30:00,108.121,108.146,108.039,108.05,17134000004.0
2005-04-05 22:00:00,108.051,108.163,108.025,108.1,13203300032.0
2005-04-05 22:30:00,108.118,108.151,108.053,108.121,10669099995.0
2005-04-05 23:00:00,108.136,108.223,108.113,108.199,7453300021.0
2005-04-05 23:30:00,108.219,108.269,108.158,108.214,7737799961.0
2005-04-06 00:00:00,108.224,108.27,108.193,108.245,7754000038.0
2005-04-06 00:30:00,108.224,108.326,108.223,108.266,7521900008.0
2005-04-06 01:00:00,108.276,108.349,108.24,108.298,7150600010.0
2005-04-06 01:30:00,108.301,108.437,108.26,108.285,7969600012.0
2005-04-06 02:00:00,108.281,108.427,108.281,108.346,7013200003.0
2005-04-06 02:30:00,108.339,108.352,108.242,108.245,7310999979.0
2005-04-06 03:00:00,108.224,108.235,108.123,108.149,8407200023.0
2005-04-06 03:30:00,108.141,108.158,108.054,108.104,7798200011.0
2005-04-06 04:00:00,108.115,108.175,108.056,108.083,7099500004.0
2005-04-06 04:30:00,108.088,108.106,107.976,108.001,7074599974.0
2005-04-06 05:00:00,108.016,108.053,107.941,108.049,8284200021.0
2005-04-06 05:30:00,108.039,108.117,108.015,108.093,7569199989.0
2005-04-06 06:00:00,108.098,108.119,107.929,107.93,7602900010.0
2005-04-06 06:30:00,107.927,108.011,107.922,107.997,7072400043.0
2005-04-06 07:00:00,107.994,108.001,107.848,107.873,8021099985.0
2005-04-06 07:30:00,107.884,107.945,107.832,107.895,7272800000.0
2005-04-06 08:00:00,107.896,107.963,107.866,107.924,7151200007.0
2005-04-06 08:30:00,107.908,108.057,107.86,108.037,8032800062.0
2005-04-06 09:00:00,108.034,108.096,107.985,108.068,7497100020.0
2005-04-06 09:30:00,108.08,108.142,108.022,108.041,8234499988.0
2005-04-06 10:00:00,108.035,108.152,107.969,108.119,7956799984.0
2005-04-06 10:30:00,108.129,108.131,108.006,108.083,7163900000.0
2005-04-06 11:00:00,108.101,108.118,107.983,108.028,6974499975.0
2005-04-06 11:30:00,108.045,108.352,108.033,108.316,7655099995.0
2005-04-06 12:00:00,108.314,108.378,108.288,108.368,7352900008.0
2005-04-06 12:30:00,108.364,108.458,108.355,108.424,8276199965.0
2005-04-06 13:00:00,108.404,108.442,108.316,108.384,7971500026.0
2005-04-06 13:30:00,108.369,108.515,108.361,108.445,8317300028.0
2005-04-06 14:00:00,108.446,108.711,108.407,108.706,7724800009.0
2005-04-06 14:30:00,108.721,108.768,108.638,108.661,7526300021.0
2005-04-06 15:00:00,108.662,108.664,108.551,108.601,7559900021.0
2005-04-06 15:30:00,108.596,108.602,108.508,108.56,6960199988.0
2005-04-06 16:00:00,108.566,108.689,108.52,108.683,8487000008.0
2005-04-06 16:30:00,108.677,108.731,108.627,108.674,7946299990.0
2005-04-06 17:00:00,108.683,108.704,108.621,108.683,7641499997.0
2005-04-06 17:30:00,108.666,108.7,108.571,108.667,7722099980.0
2005-04-06 18:00:00,108.656,108.77,108.55,108.6,55920600033.0
2005-04-06 18:30:00,108.567,108.666,108.504,108.531,42011500126.0
2005-04-06 19:00:00,108.528,108.654,108.511,108.621,32667100003.0
2005-04-06 19:30:00,108.614,108.66,108.494,108.516,28934599976.0
2005-04-06 20:00:00,108.509,108.6,108.501,108.59,29620700006.0
2005-04-06 20:30:00,108.6,108.63,108.54,108.54,30552099986.0
2005-04-06 21:00:00,108.55,108.659,108.497,108.623,29681300079.0
2005-04-06 21:30:00,108.61,108.679,108.543,108.599,17583800033.0
2005-04-06 22:00:00,108.591,108.669,108.565,108.586,11386099959.0
2005-04-06 22:30:00,108.596,108.65,108.569,108.628,11343400015.0
2005-04-06 23:00:00,108.621,108.693,108.603,108.631,7705900008.0
2005-04-06 23:30:00,108.636,108.67,108.592,108.595,7955199978.0
2005-04-07 00:00:00,108.615,108.654,108.543,108.607,7898100017.0
2005-04-07 00:30:00,108.623,108.712,108.591,108.712,7433400010.0
2005-04-07 01:00:00,108.694,108.735,108.594,108.63,7163600016.0
2005-04-07 01:30:00,108.611,108.767,108.588,108.75,7926999978.0
2005-04-07 02:00:00,108.766,108.775,108.611,108.675,7593899967.0
2005-04-07 02:30:00,108.701,108.709,108.63,108.653,7850800010.0
2005-04-07 03:00:00,108.641,108.672,108.527,108.568,7226099998.0
2005-04-07 03:30:00,108.559,108.64,108.527,108.564,7502100020.0
2005-04-07 04:00:00,108.571,108.571,108.38,108.423,7292900030.0
2005-04-07 04:30:00,108.414,108.467,108.396,108.447,6990700011.0
2005-04-07 05:00:00,108.423,108.479,108.384,108.449,7022600000.0
2005-04-07 05:30:00,108.434,108.574,108.413,108.561,7846000001.0
2005-04-07 06:00:00,108.576,108.587,108.484,108.52,7820799980.0
2005-04-07 06:30:00,108.513,108.551,108.436,108.462,7083299999.0
2005-04-07 07:00:00,108.471,108.509,108.432,108.478,7765199990.0
2005-04-07 07:30:00,108.481,108.53,108.421,108.444,7959399999.0
2005-04-07 08:00:00,108.433,108.471,108.395,108.422,8349400038.0
2005-04-07 08:30:00,108.416,108.421,108.229,108.322,7286400001.0
2005-04-07 09:00:00,108.324,108.345,108.193,108.248,6664900004.0
2005-04-07 09:30:00,108.236,108.253,108.159,108.201,7395600018.0
2005-04-07 10:00:00,108.201,108.225,108.06,108.184,7492299964.0
2005-04-07 10:30:00,108.208,108.276,108.134,108.164,7582899982.0
2005-04-07 11:00:00,108.171,108.247,108.106,108.224,7841900027.0
2005-04-07 11:30:00,108.226,108.301,108.172,108.266,7155900010.0
2005-04-07 12:00:00,108.266,108.367,108.232,108.327,7979000014.0
2005-04-07 12:30:00,108.323,108.341,108.255,108.278,7919799979.0
2005-04-07 13:00:00,108.276,108.351,108.158,108.21,7982700000.0
2005-04-07 13:30:00,108.204,108.311,108.158,108.209,8042800006.0
2005-04-07 14:00:00,108.228,108.24,108.1,108.216,8283400024.0
2005-04-07 14:30:00,108.206,108.229,108.085,108.18,7433099984.0
2005-04-07 15:00:00,108.168,108.22,108.095,108.125,8506099992.0
2005-04-07 15:30:00,108.126,108.265,108.113,108.228,7648500012.0
2005-04-07 16:00:00,108.211,108.33,108.198,108.231,8087299976.0
2005-04-07 16:30:00,108.227,108.422,108.215,108.418,7595699989.0
2005-04-07 17:00:00,108.406,108.42,108.289,108.327,8439999977.0
2005-04-07 17:30:00,108.309,108.441,108.301,108.419,7236199989.0
2005-04-07 18:00:00,108.424,108.5,108.38,108.4,52141300207.0
2005-04-07 18:30:00,108.379,108.463,108.333,108.431,42312300026.0
2005-04-07 19:00:00,108.435,108.68,108.398,108.624,31285500031.0
2005-04-07 19:30:00,108.616,108.679,108.578,108.615,29135500034.0
2005-04-07 20:00:00,108.602,108.67,108.499,108.65,29178700041.0
2005-04-07 20:30:00,108.65,108.68,108.581,108.63,30361100009.0
2005-04-07 21:00:00,108.627,108.659,108.587,108.609,31619900052.0
2005-04-07 21:30:00,108.621,108.642,108.571,108.617,16188299976.0
2005-04-07 22:00:00,108.608,108.628,108.561,108.571,13048200030.0
2005-04-07 22:30:00,108.603,108.621,108.542,108.591,11485900041.0
2005-04-07 23:00:00,108.581,108.64,108.562,108.596,7233299994.0
2005-04-07 23:30:00,108.599,108.64,108.571,108.611,7507500016.0
2005-04-08 00:00:00,108.621,108.654,108.582,108.602,7843700011.0
2005-04-08 00:30:00,108.599,108.629,108.522,108.599,6770500020.0
2005-04-08 01:00:00,108.589,108.6,108.498,108.579,7307000015.0
2005-04-08 01:30:00,108.563,108.612,108.521,108.582,7218199983.0
2005-04-08 02:00:00,108.596,108.717,108.593,108.687,7410599997.0
2005-04-08 02:30:00,108.665,108.69,108.553,108.553,7505600009.0
2005-04-08 03:00:00,108.565,108.58,108.465,108.505,7459299995.0
2005-04-08 03:30:00,108.509,108.54,108.461,108.484,7586300022.0
2005-04-08 04:00:00,108.516,108.57,108.471,108.564,6932799984.0
2005-04-08 04:30:00,108.554,108.596,108.504,108.531,7131900018.0
2005-04-08 05:00:00,108.558,108.576,108.511,108.533,8235300018.0
2005-04-08 05:30:00,108.543,108.596,108.516,108.586,7432500005.0
2005-04-08 06:00:00,108.596,108.641,108.538,108.609,7746200019.0
2005-04-08 06:30:00,108.61,108.642,108.574,108.613,7389300030.0
2005-04-08 07:00:00,108.578,108.708,108.508,108.662,7423299985.0
2005-04-08 07:30:00,108.666,108.68,108.613,108.642,7687500006.0
2005-04-08 08:00:00,108.626,108.703,108.606,108.659,7637199995.0
2005-04-08 08:30:00,108.653,108.697,108.605,108.679,7945100017.0
2005-04-08 09:00:00,108.701,108.706,108.548,108.632,7842500020.0
2005-04-08 09:30:00,108.65,108.664,108.587,108.626,8078599982.0
2005-04-08 10:00:00,108.616,108.678,108.58,108.666,8679400007.0
2005-04-08 10:30:00,108.669,108.688,108.572,108.585,7303700017.0
2005-04-08 11:00:00,108.611,108.621,108.516,108.551,7807800003.0
2005-04-08 11:30:00,108.544,108.595,108.515,108.561,8117300008.0
2005-04-08 12:00:00,108.551,108.587,108.513,108.572,7726200044.0
2005-04-08 12:30:00,108.561,108.597,108.516,108.557,8676200018.0
2005-04-08 13:00:00,108.568,108.611,108.52,108.596,8251899985.0
2005-04-08 13:30:00,108.591,108.757,108.556,108.697,7509900028.0
2005-04-08 14:00:00,108.711,108.842,108.694,108.791,7673799985.0
2005-04-08 14:30:00,108.774,108.835,108.691,108.807,7874600001.0
2005-04-08 15:00:00,108.816,108.839,108.69,108.759,7698499982.0
2005-04-08 15:30:00,108.761,108.777,108.678,108.71,7889300011.0
2005-04-08 16:00:00,108.726,108.731,108.597,108.695,6893300008.0
2005-04-08 16:30:00,108.707,108.756,108.52,108.598,7156500003.0
2005-04-08 17:00:00,108.591,108.642,108.461,108.543,7875300018.0
2005-04-08 17:30:00,108.529,108.563,108.236,108.252,8516200006.0
2005-04-08 18:00:00,108.224,108.41,108.18,108.39,53718900158.0
2005-04-08 18:30:00,108.371,108.42,108.307,108.331,39923600015.0
2005-04-08 19:00:00,108.34,108.379,108.224,108.353,33265300058.0
2005-04-08 19:30:00,108.353,108.39,108.263,108.334,29061500043.0
2005-04-08 20:00:00,108.323,108.377,108.281,108.336,30967600063.0
2005-04-08 20:30:00,108.35,108.359,108.271,108.3,34057900064.0
2005-04-08 21:00:00,108.279,108.348,108.266,108.333,29628000032.0
2005-04-08 21:30:00,108.321,108.351,108.236,108.262,15755900014.0
2005-04-08 22:00:00,108.274,108.301,108.209,108.216,12357999986.0
2005-04-08 22:30:00,108.234,108.252,108.16,108.189,10625700016.0
2005-04-10 23:00:00,108.191,108.271,108.191,108.234,7956900011.0
2005-04-10 23:30:00,108.246,108.298,108.211,108.263,6824799984.0
2005-04-11 00:00:00,108.267,108.363,108.251,108.312,7769799989.0
2005-04-11 00:30:00,108.306,108.349,108.288,108.332,7186400000.0
2005-04-11 01:00:00,108.32,108.496,108.313,108.465,7526899980.0
2005-04-11 01:30:00,108.461,108.471,108.229,108.257,7692600008.0
2005-04-11 02:00:00,108.255,108.362,108.239,108.317,7439900004.0
2005-04-11 02:30:00,108.313,108.444,108.287,108.397,8099899997.0
2005-04-11 03:00:00,108.398,108.495,108.385,108.444,7192199995.0
2005-04-11 03:30:00,108.451,108.467,108.371,108.384,7138300012.0
2005-04-11 04:00:00,108.394,108.415,108.341,108.386,7973599974.0
2005-04-11 04:30:00,108.403,108.413,108.297,108.369,6964800004.0
2005-04-11 05:00:00,108.379,108.417,108.318,108.364,8066499988.0
2005-04-11 05:30:00,108.361,108.427,108.335,108.41,7558999982.0
2005-04-11 06:00:00,108.408,108.449,108.363,108.382,7762400007.0
2005-04-11 06:30:00,108.38,108.409,108.343,108.389,7087099998.0
2005-04-11 07:00:00,108.386,108.413,108.354,108.368,7761700004.0
2005-04-11 07:30:00,108.369,108.412,108.31,108.402,7381400003.0
2005-04-11 08:00:00,108.389,108.432,108.268,108.293,7776599998.0
2005-04-11 08:30:00,108.293,108.345,108.212,108.233,7551300002.0
2005-04-11 09:00:00,108.243,108.29,108.187,108.258,6716300033.0
2005-04-11 09:30:00,108.256,108.276,108.066,108.066,7662000010.0
2005-04-11 10:00:00,108.057,108.069,107.768,107.786,8240099963.0
2005-04-11 10:30:00,107.811,107.911,107.777,107.854,8523899965.0
2005-04-11 11:00:00,107.869,107.969,107.843,107.88,7698099997.0
2005-04-11 11:30:00,107.905,107.918,107.833,107.888,7293900011.0
2005-04-11 12:00:00,107.894,107.965,107.865,107.902,7201000007.0
2005-04-11 12:30:00,107.903,107.945,107.772,107.829,7964499992.0
2005-04-11 13:00:00,107.863,107.878,107.607,107.647,7684699993.0
2005-04-11 13:30:00,107.641,107.757,107.598,107.701,7991900001.0
2005-04-11 14:00:00,107.706,107.901,107.62,107.871,8279699990.0
2005-04-11 14:30:00,107.857,107.902,107.782,107.844,7686400004.0
2005-04-11 15:00:00,107.843,107.894,107.769,107.817,8662200007.0
2005-04-11 15:30:00,107.831,107.836,107.713,107.744,8792900001.0
2005-04-11 16:00:00,107.765,107.912,107.719,107.833,6693500000.0
2005-04-11 16:30:00,107.841,107.852,107.754,107.796,8509899963.0
2005-04-11 17:00:00,107.811,107.892,107.743,107.779,8261500009.0
2005-04-11 17:30:00,107.765,107.884,107.721,107.756,7879699958.0
2005-04-11 18:00:00,107.759,107.78,107.623,107.76,56037700069.0
2005-04-11 18:30:00,107.748,107.76,107.66,107.714,41596200015.0
2005-04-11 19:00:00,107.715,107.74,107.665,107.712,31026400069.0
2005-04-11 19:30:00,107.713,107.778,107.652,107.764,29694799964.0
2005-04-11 20:00:00,107.757,107.811,107.693,107.75,30135300010.0
2005-04-11 20:30:00,107.736,107.758,107.673,107.71,33418299969.0
2005-04-11 21:00:00,107.71,107.835,107.689,107.796,30378299959.0
2005-04-11 21:30:00,107.806,107.859,107.776,107.812,17223399995.0
2005-04-11 22:00:00,107.813,107.875,107.778,107.804,12432300007.0
2005-04-11 22:30:00,107.776,107.858,107.768,107.816,10734500001.0
2005-04-11 23:00:00,107.809,107.838,107.728,107.794,7519299986.0
2005-04-11 23:30:00,107.781,107.828,107.74,107.809,7325599986.0
2005-04-12 00:00:00,107.817,107.839,107.764,107.799,6931800011.0
2005-04-12 00:30:00,107.793,107.819,107.716,107.742,8186000026.0
2005-04-12 01:00:00,107.743,107.765,107.685,107.743,6780400011.0
2005-04-12 01:30:00,107.734,107.762,107.577,107.588,7708600008.0
2005-04-12 02:00:00,107.588,107.632,107.519,107.605,7243300010.0
2005-04-12 02:30:00,107.621,107.682,107.563,107.57,8124999988.0
2005-04-12 03:00:00,107.571,107.62,107.525,107.56,8273500022.0
2005-04-12 03:30:00,107.571,107.621,107.53,107.54,7125399988.0
2005-04-12 04:00:00,107.565,107.581,107.485,107.527,7452599998.0
2005-04-12 04:30:00,107.523,107.557,107.475,107.517,6701300009.0
2005-04-12 05:00:00,107.511,107.6,107.493,107.569,7716000034.0
2005-04-12 05:30:00,107.591,107.619,107.548,107.593,8116399981.0
2005-04-12 06:00:00,107.613,107.647,107.559,107.595,8170100023.0
2005-04-12 06:30:00,107.586,107.631,107.564,107.586,7191700004.0
2005-04-12 07:00:00,107.611,107.63,107.561,107.608,6656099971.0
2005-04-12 07:30:00,107.598,107.663,107.568,107.63,7470499996.0
2005-04-12 08:00:00,107.636,107.648,107.538,107.59,7110199984.0
2005-04-12 08:30:00,107.574,107.621,107.48,107.597,7444200020.0
2005-04-12 09:00:00,107.601,107.779,107.58,107.675,7556499969.0
2005-04-12 09:30:00,107.7,107.767,107.695,107.747,7388800008.0
2005-04-12 10:00:00,107.738,107.753,107.643,107.648,7586100001.0
2005-04-12 10:30:00,107.646,107.769,107.597,107.752,6717500002.0
2005-04-12 11:00:00,107.753,107.769,107.685,107.7,7095799971.0
2005-04-12 11:30:00,107.708,107.843,107.68,107.818,6737399990.0
2005-04-12 12:00:00,107.818,107.89,107.739,107.832,7540299996.0
2005-04-12 12:30:00,107.826,107.874,107.702,107.736,8298599994.0
2005-04-12 13:00:00,107.726,107.809,107.705,107.782,7548300021.0
2005-04-12 13:30:00,107.783,107.796,107.674,107.725,7440900023.0
2005-04-12 14:00:00,107.743,107.772,107.667,107.685,7221700005.0
2005-04-12 14:30:00,107.636,108.125,107.583,108.069,7183600029.0
2005-04-12 15:00:00,108.059,108.448,108.046,108.319,7809300019.0
2005-04-12 15:30:00,108.321,108.407,108.268,108.339,6941400011.0
2005-04-12 16:00:00,108.35,108.445,108.317,108.385,7369399994.0
2005-04-12 16:30:00,108.395,108.399,108.171,108.243,7439400025.0
2005-04-12 17:00:00,108.236,108.28,108.188,108.216,7518500016.0
2005-04-12 17:30:00,108.216,108.294,108.187,108.256,7767400028.0
2005-04-12 18:00:00,108.241,108.26,108.172,108.21,36405400083.0
2005-04-12 18:30:00,108.181,108.259,108.151,108.198,42077299989.0
2005-04-12 19:00:00,108.184,108.294,108.113,108.275,32264900079.0
2005-04-12 19:30:00,108.268,108.309,108.16,108.293,28689599995.0
2005-04-12 20:00:00,108.29,108.319,107.817,107.92,29499200043.0
2005-04-12 20:30:00,107.94,108.05,107.7,107.72,34048400018.0
2005-04-12 21:00:00,107.714,107.82,107.673,107.718,32001900059.0
2005-04-12 21:30:00,107.728,107.739,107.666,107.68,16007300041.0
2005-04-12 22:00:00,107.69,107.761,107.648,107.707,12876500034.0
2005-04-12 22:30:00,107.713,107.749,107.651,107.712,10876400003.0
2005-04-12 23:00:00,107.703,107.741,107.607,107.651,7882199992.0
2005-04-12 23:30:00,107.658,107.72,107.615,107.69,8185999980.0
2005-04-13 00:00:00,107.695,107.774,107.679,107.729,7050400005.0
2005-04-13 00:30:00,107.72,107.807,107.71,107.801,7021499995.0
2005-04-13 01:00:00,107.787,107.808,107.713,107.749,6655900002.0
2005-04-13 01:30:00,107.758,107.815,107.737,107.774,7495499983.0
2005-04-13 02:00:00,107.78,107.793,107.598,107.617,6866000005.0
2005-04-13 02:30:00,107.62,107.665,107.504,107.614,7436200012.0
2005-04-13 03:00:00,107.629,107.68,107.561,107.607,7843199984.0
2005-04-13 03:30:00,107.59,107.64,107.53,107.53,7401200008.0
2005-04-13 04:00:00,107.54,107.542,107.327,107.404,6614300034.0
2005-04-13 04:30:00,107.395,107.433,107.374,107.393,7431400022.0
2005-04-13 05:00:00,107.4,107.439,107.358,107.405,7933499960.0
2005-04-13 05:30:00,107.422,107.464,107.378,107.419,7516199987.0
2005-04-13 06:00:00,107.412,107.422,107.311,107.339,8279700012.0
2005-04-13 06:30:00,107.345,107.38,107.31,107.342,7380699992.0
2005-04-13 07:00:00,107.36,107.37,107.302,107.319,7775699987.0
2005-04-13 07:30:00,107.32,107.456,107.31,107.394,7469399973.0
2005-04-13 08:00:00,107.39,107.409,107.274,107.301,6842399979.0
2005-04-13 08:30:00,107.32,107.358,107.238,107.348,7284000002.0
2005-04-13 09:00:00,107.361,107.381,107.268,107.323,6504000024.0
2005-04-13 09:30:00,107.334,107.349,107.223,107.23,7031300044.0
2005-04-13 10:00:00,107.223,107.248,107.177,107.21,7673299971.0
2005-04-13 10:30:00,107.208,107.347,107.174,107.291,7894999975.0
2005-04-13 11:00:00,107.298,107.326,107.248,107.248,7364299999.0
2005-04-13 11:30:00,107.253,107.33,107.202,107.312,7051899979.0
2005-04-13 12:00:00,107.335,107.358,107.247,107.264,7307200034.0
2005-04-13 12:30:00,107.283,107.306,107.184,107.205,7100100004.0
2005-04-13 13:00:00,107.207,107.244,107.137,107.205,7297000010.0
2005-04-13 13:30:00,107.201,107.338,107.18,107.302,7877999999.0
2005-04-13 14:00:00,107.323,107.41,107.234,107.393,7343099992.0
2005-04-13 14:30:00,107.36,107.557,107.126,107.55,7038899987.0
2005-04-13 15:00:00,107.558,107.59,107.41,107.5,6943900001.0
2005-04-13 15:30:00,107.512,107.646,107.499,107.555,7365599984.0
2005-04-13 16:00:00,107.562,107.587,107.335,107.37,6308700012.0
2005-04-13 16:30:00,107.388,107.416,107.29,107.325,7576999998.0
2005-04-13 17:00:00,107.33,107.382,107.244,107.276,6977300001.0
2005-04-13 17:30:00,107.287,107.35,107.219,107.302,7856799993.0
2005-04-13 18:00:00,107.311,107.38,107.273,107.37,50034200195.0
2005-04-13 18:30:00,107.357,107.469,107.295,107.403,44232100020.0
2005-04-13 19:00:00,107.421,107.422,107.278,107.346,33007300008.0
2005-04-13 19:30:00,107.354,107.399,107.318,107.353,29020700073.0
2005-04-13 20:00:00,107.355,107.398,107.291,107.36,30735900014.0
2005-04-13 20:30:00,107.35,107.423,107.3,107.36,35232499990.0
2005-04-13 21:00:00,107.357,107.417,107.335,107.389,30651699978.0
2005-04-13 21:30:00,107.398,107.42,107.324,107.36,16569699993.0
2005-04-13 22:00:00,107.368,107.399,107.294,107.314,12364500024.0
2005-04-13 22:30:00,107.31,107.374,107.274,107.302,11392499990.0
2005-04-13 23:00:00,107.311,107.338,107.244,107.303,7585599998.0
2005-04-13 23:30:00,107.303,107.347,107.275,107.275,6654600000.0
2005-04-14 00:00:00,107.294,107.369,107.259,107.346,7084499979.0
2005-04-14 00:30:00,107.302,107.347,107.247,107.321,6505200011.0
2005-04-14 01:00:00,107.305,107.326,107.26,107.301,6942500000.0
2005-04-14 01:30:00,107.282,107.329,107.242,107.296,6499399988.0
2005-04-14 02:00:00,107.312,107.372,107.236,107.28,6787199979.0
2005-04-14 02:30:00,107.288,107.36,107.257,107.3,6780900021.0
2005-04-14 03:00:00,107.29,107.385,107.276,107.379,7435000009.0
2005-04-14 03:30:00,107.382,107.611,107.376,107.575,8059599975.0
2005-04-14 04:00:00,107.592,107.647,107.514,107.552,6729600013.0
2005-04-14 04:30:00,107.575,107.699,107.57,107.681,7214300021.0
2005-04-14 05:00:00,107.683,107.759,107.658,107.738,7105699995.0
2005-04-14 05:30:00,107.74,107.819,107.72,107.751,7646699974.0
2005-04-14 06:00:00,107.755,107.807,107.669,107.781,7507100006.0
2005-04-14 06:30:00,107.776,107.789,107.725,107.749,6271099999.0
2005-04-14 07:00:00,107.75,107.768,107.684,107.732,7644300009.0
2005-04-14 07:30:00,107.726,107.859,107.668,107.859,7244300013.0
2005-04-14 08:00:00,107.866,107.872,107.69,107.744,7210099997.0
2005-04-14 08:30:00,107.742,107.778,107.696,107.712,7025199977.0
2005-04-14 09:00:00,107.718,107.728,107.602,107.634,7455899995.0
2005-04-14 09:30:00,107.644,107.718,107.619,107.71,7223099992.0
2005-04-14 10:00:00,107.693,107.717,107.651,107.697,7715600010.0
2005-04-14 10:30:00,107.71,107.855,107.683,107.852,7452299975.0
2005-04-14 11:00:00,107.868,107.917,107.755,107.766,7215900025.0
2005-04-14 11:30:00,107.765,107.93,107.736,107.873,6941000047.0
2005-04-14 12:00:00,107.865,107.909,107.807,107.855,7405300036.0
2005-04-14 12:30:00,107.877,107.967,107.838,107.916,7390900011.0
2005-04-14 13:00:00,107.915,108.147,107.875,108.089,7015399985.0
2005-04-14 13:30:00,108.088,108.117,107.964,108.073,7405000002.0
2005-04-14 14:00:00,108.077,108.145,107.975,107.975,7080200018.0
2005-04-14 14:30:00,108.0,108.249,107.971,108.226,7725899988.0
2005-04-14 15:00:00,108.196,108.23,108.119,108.198,6949199987.0
2005-04-14 15:30:00,108.198,108.348,108.166,108.312,7649600007.0
2005-04-14 16:00:00,108.332,108.399,108.245,108.314,6965400009.0
2005-04-14 16:30:00,108.325,108.33,108.172,108.207,6974500021.0
2005-04-14 17:00:00,108.201,108.265,108.099,108.127,8106700024.0
2005-04-14 17:30:00,108.154,108.253,108.06,108.171,7990499996.0
2005-04-14 18:00:00,108.163,108.21,108.11,108.16,41053399972.0
2005-04-14 18:30:00,108.153,108.196,108.129,108.173,44346699971.0
2005-04-14 19:00:00,108.178,108.217,108.13,108.183,29758700013.0
2005-04-14 19:30:00,108.172,108.261,108.151,108.198,28908100022.0
2005-04-14 20:00:00,108.21,108.3,108.191,108.28,29590599953.0
2005-04-14 20:30:00,108.27,108.27,108.12,108.14,34023400046.0
2005-04-14 21:00:00,108.128,108.168,108.049,108.049,32458600068.0
2005-04-14 21:30:00,108.048,108.128,108.015,108.11,17474700018.0
2005-04-14 22:00:00,108.12,108.14,108.071,108.098,12839700029.0
2005-04-14 22:30:00,108.09,108.189,108.052,108.121,10931300008.0
2005-04-14 23:00:00,108.16,108.219,108.134,108.183,7598899987.0
2005-04-14 23:30:00,108.198,108.299,108.182,108.234,7639200027.0
2005-04-15 00:00:00,108.257,108.297,108.225,108.287,7119399999.0
2005-04-15 00:30:00,108.273,108.298,108.185,108.29,7394999981.0
2005-04-15 01:00:00,108.283,108.298,108.11,108.156,7246699997.0
2005-04-15 01:30:00,108.148,108.213,108.099,108.117,7449100004.0
2005-04-15 02:00:00,108.141,108.145,108.057,108.071,6812000005.0
2005-04-15 02:30:00,108.092,108.3,108.067,108.257,7999599988.0
2005-04-15 03:00:00,108.247,108.263,108.174,108.217,7301300004.0
2005-04-15 03:30:00,108.231,108.288,108.107,108.107,7427100025.0
2005-04-15 04:00:00,108.125,108.262,108.115,108.207,7610600031.0
2005-04-15 04:30:00,108.206,108.227,108.174,108.217,7217899969.0
2005-04-15 05:00:00,108.227,108.253,108.185,108.189,7495099980.0
2005-04-15 05:30:00,108.19,108.225,108.133,108.208,7273100018.0
2005-04-15 06:00:00,108.193,108.386,108.173,108.355,7058600031.0
2005-04-15 06:30:00,108.36,108.509,108.335,108.442,6432799968.0
2005-04-15 07:00:00,108.455,108.464,108.375,108.384,6908600006.0
2005-04-15 07:30:00,108.385,108.414,108.319,108.355,7127699997.0
2005-04-15 08:00:00,108.378,108.518,108.315,108.386,6343400002.0
2005-04-15 08:30:00,108.359,108.359,108.213,108.286,7345600002.0
2005-04-15 09:00:00,108.283,108.316,108.192,108.205,7072699970.0
2005-04-15 09:30:00,108.207,108.258,108.146,108.255,7359999990.0
2005-04-15 10:00:00,108.277,108.37,108.269,108.345,7883300015.0
2005-04-15 10:30:00,108.358,108.359,108.139,108.139,7155499995.0
2005-04-15 11:00:00,108.138,108.238,108.105,108.186,7341000011.0
2005-04-15 11:30:00,108.203,108.3,108.173,108.26,7071300012.0
2005-04-15 12:00:00,108.266,108.275,108.151,108.198,7123600001.0
2005-04-15 12:30:00,108.201,108.259,108.187,108.225,7703999987.0
2005-04-15 13:00:00,108.258,108.259,108.112,108.145,7148499991.0
2005-04-15 13:30:00,108.14,108.147,107.946,107.982,7770199993.0
2005-04-15 14:00:00,107.985,108.097,107.985,108.056,7278400014.0
2005-04-15 14:30:00,108.055,108.083,107.885,107.894,7426200001.0
2005-04-15 15:00:00,108.022,108.156,107.951,107.959,7386600000.0
2005-04-15 15:30:00,107.962,108.056,107.703,107.964,7373400004.0
2005-04-15 16:00:00,107.992,107.992,107.622,107.636,6109700002.0
2005-04-15 16:30:00,107.648,107.734,107.474,107.497,7280600002.0
2005-04-15 17:00:00,107.517,107.614,107.447,107.606,7493500026.0
2005-04-15 17:30:00,107.587,107.656,107.542,107.639,7448000047.0
2005-04-15 18:00:00,107.624,107.76,107.618,107.74,46853000007.0
2005-04-15 18:30:00,107.741,107.77,107.654,107.664,42244300002.0
2005-04-15 19:00:00,107.673,107.803,107.659,107.777,33037100030.0
2005-04-15 19:30:00,107.791,107.836,107.728,107.757,28324800025.0
2005-04-15 20:00:00,107.76,107.777,107.659,107.7,30015099991.0
2005-04-15 20:30:00,107.71,107.77,107.657,107.72,34991999989.0
2005-04-15 21:00:00,107.742,107.804,107.715,107.742,31408999989.0
2005-04-15 21:30:00,107.755,107.773,107.695,107.749,16939999997.0
2005-04-15 22:00:00,107.736,107.776,107.693,107.744,11616799991.0
2005-04-15 22:30:00,107.726,107.78,107.672,107.761,11191700027.0
2005-04-17 23:00:00,107.73,107.73,107.597,107.627,6502099982.0
2005-04-17 23:30:00,107.626,107.66,107.598,107.616,7597000022.0
2005-04-18 00:00:00,107.622,107.67,107.517,107.67,7143599997.0
2005-04-18 00:30:00,107.673,107.696,107.6,107.649,7677800021.0
2005-04-18 01:00:00,107.659,107.68,107.489,107.521,7058500012.0
2005-04-18 01:30:00,107.508,107.58,107.463,107.487,6628600014.0
2005-04-18 02:00:00,107.493,107.674,107.477,107.584,6666900010.0
2005-04-18 02:30:00,107.601,107.81,107.571,107.752,7069299990.0
2005-04-18 03:00:00,107.753,107.964,107.732,107.933,8069999978.0
2005-04-18 03:30:00,107.914,107.974,107.878,107.887,7344300005.0
2005-04-18 04:00:00,107.875,108.027,107.82,107.992,6871299992.0
2005-04-18 04:30:00,107.983,107.997,107.876,107.923,7540299998.0
2005-04-18 05:00:00,107.938,107.959,107.826,107.955,6888700031.0
2005-04-18 05:30:00,107.961,107.964,107.854,107.905,7258399997.0
2005-04-18 06:00:00,107.903,107.984,107.852,107.873,6726800005.0
2005-04-18 06:30:00,107.858,107.878,107.802,107.854,7621099957.0
2005-04-18 07:00:00,107.865,107.901,107.823,107.854,6822300013.0
2005-04-18 07:30:00,107.833,107.863,107.777,107.82,7555399989.0
2005-04-18 08:00:00,107.815,107.883,107.712,107.722,6955199991.0
2005-04-18 08:30:00,107.721,107.868,107.606,107.633,7480599990.0
2005-04-18 09:00:00,107.63,107.743,107.58,107.619,7077500031.0
2005-04-18 09:30:00,107.627,107.667,107.556,107.651,7058199990.0
2005-04-18 10:00:00,107.657,107.692,107.551,107.551,7452099989.0
2005-04-18 10:30:00,107.548,107.561,107.412,107.431,6771000004.0
2005-04-18 11:00:00,107.45,107.547,107.404,107.452,7332499986.0
2005-04-18 11:30:00,107.452,107.46,107.376,107.396,6648699985.0
2005-04-18 12:00:00,107.417,107.54,107.396,107.468,7365500000.0
2005-04-18 12:30:00,107.461,107.519,107.405,107.443,7989700010.0
2005-04-18 13:00:00,107.45,107.584,107.417,107.583,6919800003.0
2005-04-18 13:30:00,107.581,107.636,107.46,107.546,7491799993.0
2005-04-18 14:00:00,107.545,107.677,107.545,107.62,7405300038.0
2005-04-18 14:30:00,107.603,107.683,107.579,107.66,7572200018.0
2005-04-18 15:00:00,107.643,107.701,107.514,107.613,7843299996.0
2005-04-18 15:30:00,107.622,107.661,107.515,107.631,6474499999.0
2005-04-18 16:00:00,107.602,107.672,107.554,107.59,7309499989.0
2005-04-18 16:30:00,107.603,107.65,107.417,107.495,7639799998.0
2005-04-18 17:00:00,107.477,107.504,107.277,107.314,6984700004.0
2005-04-18 17:30:00,107.32,107.376,107.247,107.368,7846000029.0
2005-04-18 18:00:00,107.374,107.42,107.266,107.37,51682899998.0
2005-04-18 18:30:00,107.362,107.42,107.292,107.392,45156800019.0
2005-04-18 19:00:00,107.379,107.46,107.31,107.317,35034799969.0
2005-04-18 19:30:00,107.335,107.42,107.298,107.377,28208100021.0
2005-04-18 20:00:00,107.392,107.497,107.382,107.42,30575500039.0
2005-04-18 20:30:00,107.43,107.53,107.388,107.49,36148100012.0
2005-04-18 21:00:00,107.487,107.578,107.451,107.555,31907799978.0
2005-04-18 21:30:00,107.56,107.581,107.503,107.54,15511599964.0
2005-04-18 22:00:00,107.536,107.569,107.498,107.522,12498800041.0
2005-04-18 22:30:00,107.532,107.54,107.436,107.441,11303500008.0
2005-04-18 23:00:00,107.443,107.498,107.423,107.453,7603399990.0
2005-04-18 23:30:00,107.446,107.46,107.309,107.332,6702800000.0
2005-04-19 00:00:00,107.348,107.407,107.317,107.355,7173000010.0
2005-04-19 00:30:00,107.36,107.465,107.323,107.425,7565199980.0
2005-04-19 01:00:00,107.42,107.435,107.366,107.418,6565000029.0
2005-04-19 01:30:00,107.423,107.467,107.374,107.457,7506100029.0
2005-04-19 02:00:00,107.445,107.499,107.344,107.49,6798900005.0
2005-04-19 02:30:00,107.481,107.514,107.378,107.388,7743399989.0
2005-04-19 03:00:00,107.384,107.425,107.309,107.358,7319499995.0
2005-04-19 03:30:00,107.333,107.377,107.282,107.347,6391700012.0
2005-04-19 04:00:00,107.353,107.355,107.248,107.328,7813300002.0
2005-04-19 04:30:00,107.32,107.46,107.312,107.424,7258000006.0
2005-04-19 05:00:00,107.403,107.431,107.355,107.374,7278399983.0
2005-04-19 05:30:00,107.388,107.402,107.289,107.332,7025000002.0
2005-04-19 06:00:00,107.318,107.327,107.213,107.239,6682500032.0
2005-04-19 06:30:00,107.268,107.279,107.184,107.249,7119900038.0
2005-04-19 07:00:00,107.223,107.333,107.218,107.314,6963599991.0
2005-04-19 07:30:00,107.317,107.317,107.229,107.286,7352099991.0
2005-04-19 08:00:00,107.275,107.306,107.179,107.226,6767900032.0
2005-04-19 08:30:00,107.215,107.329,107.173,107.263,7560600016.0
2005-04-19 09:00:00,107.281,107.329,107.058,107.116,7318499980.0
2005-04-19 09:30:00,107.124,107.144,107.025,107.052,6950600011.0
2005-04-19 10:00:00,107.063,107.202,107.029,107.181,7854600014.0
2005-04-19 10:30:00,107.19,107.386,107.15,107.354,6859999999.0
2005-04-19 11:00:00,107.365,107.461,107.28,107.296,6890799981.0
2005-04-19 11:30:00,107.305,107.356,107.218,107.22,7085500009.0
2005-04-19 12:00:00,107.213,107.252,107.132,107.231,7484199993.0
2005-04-19 12:30:00,107.232,107.349,107.221,107.341,8318100041.0
2005-04-19 13:00:00,107.34,107.398,107.246,107.335,6596600005.0
2005-04-19 13:30:00,107.347,107.415,107.237,107.348,8344700032.0
2005-04-19 14:00:00,107.346,107.425,107.289,107.402,6923800038.0
2005-04-19 14:30:00,107.399,107.414,107.29,107.365,7179799997.0
2005-04-19 15:00:00,107.358,107.369,107.282,107.322,6689900012.0
2005-04-19 15:30:00,107.33,107.371,107.211,107.239,7316900015.0
2005-04-19 16:00:00,107.25,107.255,107.106,107.169,6452300044.0
2005-04-19 16:30:00,107.166,107.175,107.027,107.11,7269499985.0
2005-04-19 17:00:00,107.108,107.108,106.894,107.005,7173700016.0
2005-04-19 17:30:00,106.988,107.115,106.939,107.01,7823500001.0
2005-04-19 18:00:00,107.013,107.07,106.95,106.99,49600899927.0
2005-04-19 18:30:00,106.977,107.047,106.954,106.997,41599400018.0
2005-04-19 19:00:00,106.995,107.101,106.981,107.101,31427500005.0
2005-04-19 19:30:00,107.087,107.087,106.985,107.017,29337100079.0
2005-04-19 20:00:00,107.013,107.026,106.93,106.94,30830800017.0
2005-04-19 20:30:00,106.93,106.961,106.875,106.92,35574900003.0
2005-04-19 21:00:00,106.891,106.916,106.776,106.792,33164100105.0
2005-04-19 21:30:00,106.798,106.811,106.694,106.729,16919900027.0
2005-04-19 22:00:00,106.713,106.785,106.713,106.742,12871700002.0
2005-04-19 22:30:00,106.737,106.781,106.69,106.69,10832300016.0
2005-04-19 23:00:00,106.688,106.769,106.688,106.739,7163199998.0
2005-04-19 23:30:00,106.746,106.837,106.719,106.82,8255700000.0
2005-04-20 00:00:00,106.838,106.859,106.774,106.833,6652200030.0
2005-04-20 00:30:00,106.837,106.892,106.8,106.86,7409800022.0
2005-04-20 01:00:00,106.838,106.903,106.817,106.884,7316100028.0
2005-04-20 01:30:00,106.887,106.932,106.855,106.897,6591899999.0
2005-04-20 02:00:00,106.903,106.917,106.806,106.838,7665600020.0
2005-04-20 02:30:00,106.844,106.907,106.747,106.75,7160399990.0
2005-04-20 03:00:00,106.76,106.833,106.76,106.807,7609799998.0
2005-04-20 03:30:00,106.793,106.837,106.74,106.825,7416900017.0
2005-04-20 04:00:00,106.828,106.879,106.795,106.878,7183200017.0
2005-04-20 04:30:00,106.848,106.892,106.822,106.869,6513699999.0
2005-04-20 05:00:00,106.852,106.941,106.852,106.905,6646599983.0
2005-04-20 05:30:00,106.918,106.921,106.789,106.822,7350200017.0
2005-04-20 06:00:00,106.795,106.908,106.785,106.884,7246100012.0
2005-04-20 06:30:00,106.886,106.918,106.852,106.908,6875900037.0
2005-04-20 07:00:00,106.91,106.926,106.87,106.917,7498499985.0
2005-04-20 07:30:00,106.905,106.925,106.831,106.868,7054700008.0
2005-04-20 08:00:00,106.861,106.95,106.807,106.93,6907600013.0
2005-04-20 08:30:00,106.912,106.998,106.873,106.882,7245400024.0
2005-04-20 09:00:00,106.892,106.913,106.819,106.876,7718599996.0
2005-04-20 09:30:00,106.875,106.916,106.792,106.899,6533800011.0
2005-04-20 10:00:00,106.903,106.999,106.839,106.949,7302199991.0
2005-04-20 10:30:00,106.952,107.036,106.895,106.901,6030299996.0
2005-04-20 11:00:00,106.928,106.961,106.866,106.921,6879799996.0
2005-04-20 11:30:00,106.923,106.973,106.886,106.905,7027600011.0
2005-04-20 12:00:00,106.922,106.976,106.876,106.952,7031800024.0
2005-04-20 12:30:00,106.946,106.981,106.82,106.884,7417000023.0
2005-04-20 13:00:00,106.868,106.905,106.802,106.836,7512300011.0
2005-04-20 13:30:00,106.832,106.848,106.74,106.82,6947100006.0
2005-04-20 14:00:00,106.825,106.998,106.787,106.96,7128399988.0
2005-04-20 14:30:00,107.007,107.375,107.007,107.336,7147300005.0
2005-04-20 15:00:00,107.325,107.474,107.296,107.424,7082900019.0
2005-04-20 15:30:00,107.448,107.449,107.068,107.083,7385399962.0
2005-04-20 16:00:00,107.059,107.08,106.892,106.962,6913299973.0
2005-04-20 16:30:00,106.956,106.968,106.775,106.914,7760300021.0
2005-04-20 17:00:00,106.908,106.909,106.595,106.612,7674900002.0
2005-04-20 17:30:00,106.612,106.847,106.588,106.812,7383199984.0
2005-04-20 18:00:00,106.815,106.88,106.76,106.8,53414700161.0
2005-04-20 18:30:00,106.784,106.82,106.687,106.749,37883100012.0
2005-04-20 19:00:00,106.748,106.816,106.714,106.773,31074399989.0
2005-04-20 19:30:00,106.762,106.791,106.687,106.753,29178500041.0
2005-04-20 20:00:00,106.753,106.91,106.731,106.83,31594999971.0
2005-04-20 20:30:00,106.83,106.844,106.742,106.84,36790600052.0
2005-04-20 21:00:00,106.83,106.836,106.709,106.722,30610999989.0
2005-04-20 21:30:00,106.742,106.778,106.681,106.747,16211199983.0
2005-04-20 22:00:00,106.75,106.816,106.73,106.795,13084200018.0
2005-04-20 22:30:00,106.813,106.845,106.764,106.83,11369699995.0
2005-04-20 23:00:00,106.828,106.908,106.815,106.855,7955499959.0
2005-04-20 23:30:00,106.853,106.925,106.803,106.864,7950299992.0
2005-04-21 00:00:00,106.887,106.913,106.84,106.889,7781100037.0
2005-04-21 00:30:00,106.885,106.917,106.846,106.86,7401899991.0
2005-04-21 01:00:00,106.87,106.89,106.815,106.886,7229199990.0
2005-04-21 01:30:00,106.892,106.96,106.872,106.93,6475500006.0
2005-04-21 02:00:00,106.927,106.954,106.714,106.724,7122100015.0
2005-04-21 02:30:00,106.732,106.79,106.692,106.716,7366099989.0
2005-04-21 03:00:00,106.72,106.754,106.674,106.736,7604100026.0
2005-04-21 03:30:00,106.728,106.745,106.677,106.685,7497900050.0
2005-04-21 04:00:00,106.693,106.788,106.673,106.703,7079499976.0
2005-04-21 04:30:00,106.712,106.782,106.672,106.762,7290499981.0
2005-04-21 05:00:00,106.77,106.838,106.714,106.838,7667699988.0
2005-04-21 05:30:00,106.831,106.866,106.795,106.836,7169899989.0
2005-04-21 06:00:00,106.817,106.85,106.782,106.814,6857700009.0
2005-04-21 06:30:00,106.795,106.866,106.79,106.839,6443100000.0
2005-04-21 07:00:00,106.84,106.89,106.774,106.831,6755700001.0
2005-04-21 07:30:00,106.809,106.883,106.778,106.812,6800099995.0
2005-04-21 08:00:00,106.818,106.842,106.727,106.759,6893599997.0
2005-04-21 08:30:00,106.758,106.829,106.702,106.787,7753900028.0
2005-04-21 09:00:00,106.823,106.911,106.716,106.872,6190800031.0
2005-04-21 09:30:00,106.859,106.979,106.837,106.916,7655499977.0
2005-04-21 10:00:00,106.922,107.067,106.848,107.034,8095600013.0
2005-04-21 10:30:00,107.062,107.071,106.886,106.911,6954000027.0
2005-04-21 11:00:00,106.912,107.03,106.902,106.985,7344000006.0
2005-04-21 11:30:00,106.983,107.182,106.935,107.091,6554099997.0
2005-04-21 12:00:00,107.098,107.234,107.092,107.213,8260699987.0
2005-04-21 12:30:00,107.208,107.234,107.125,107.204,8302799981.0
2005-04-21 13:00:00,107.197,107.249,107.138,107.235,6323700034.0
2005-04-21 13:30:00,107.231,107.387,107.231,107.352,7507700012.0
2005-04-21 14:00:00,107.353,107.407,107.308,107.314,6909100038.0
2005-04-21 14:30:00,107.33,107.377,107.152,107.264,6877199998.0
2005-04-21 15:00:00,107.282,107.339,107.171,107.225,7220800023.0
2005-04-21 15:30:00,107.212,107.293,107.188,107.275,7184299999.0
2005-04-21 16:00:00,107.315,107.326,107.098,107.103,6884900008.0
2005-04-21 16:30:00,107.104,107.196,107.084,107.155,7143300035.0
2005-04-21 17:00:00,107.13,107.151,106.846,106.918,6317899993.0
2005-04-21 17:30:00,106.9,106.931,106.79,106.838,6825300018.0
2005-04-21 18:00:00,106.838,107.07,106.836,106.99,50535800030.0
2005-04-21 18:30:00,106.962,107.082,106.959,106.986,41971800081.0
2005-04-21 19:00:00,106.994,107.021,106.884,106.941,34342299956.0
2005-04-21 19:30:00,106.943,106.96,106.786,106.858,29270600027.0
2005-04-21 20:00:00,106.855,106.918,106.843,106.89,30577100005.0
2005-04-21 20:30:00,106.89,106.929,106.83,106.83,33346999997.0
2005-04-21 21:00:00,106.847,106.89,106.803,106.847,30732200035.0
2005-04-21 21:30:00,106.851,106.881,106.815,106.847,16587999982.0
2005-04-21 22:00:00,106.848,106.908,106.803,106.88,12183099998.0
2005-04-21 22:30:00,106.891,106.949,106.869,106.897,10504799961.0
2005-04-21 23:00:00,106.928,106.971,106.837,106.882,8355699979.0
2005-04-21 23:30:00,106.881,106.959,106.826,106.915,7515700005.0
2005-04-22 00:00:00,106.938,106.955,106.849,106.898,7666399972.0
2005-04-22 00:30:00,106.902,106.918,106.775,106.789,7495700033.0
2005-04-22 01:00:00,106.777,106.862,106.76,106.846,6642600024.0
2005-04-22 01:30:00,106.828,106.847,106.761,106.834,6742299989.0
2005-04-22 02:00:00,106.842,106.869,106.735,106.85,7337400002.0
2005-04-22 02:30:00,106.845,106.898,106.767,106.869,7737899992.0
2005-04-22 03:00:00,106.877,106.97,106.827,106.861,6718199977.0
2005-04-22 03:30:00,106.833,106.905,106.793,106.805,6618399998.0
2005-04-22 04:00:00,106.832,106.838,106.711,106.758,7141700016.0
2005-04-22 04:30:00,106.747,106.797,106.697,106.78,6690099996.0
2005-04-22 05:00:00,106.782,106.805,106.722,106.78,7905500027.0
2005-04-22 05:30:00,106.782,106.807,106.739,106.776,8117199994.0
2005-04-22 06:00:00,106.765,106.782,106.726,106.74,7691400009.0
2005-04-22 06:30:00,106.735,106.786,106.697,106.754,7884999982.0
2005-04-22 07:00:00,106.725,106.777,106.705,106.742,7507899989.0
2005-04-22 07:30:00,106.697,106.816,106.697,106.715,7974300019.0
2005-04-22 08:00:00,106.698,106.794,106.63,106.77,7199500011.0
2005-04-22 08:30:00,106.778,106.778,106.686,106.741,7295099973.0
2005-04-22 09:00:00,106.752,106.758,106.641,106.676,5968800001.0
2005-04-22 09:30:00,106.676,106.691,106.426,106.492,6606400014.0
2005-04-22 10:00:00,106.5,106.517,106.225,106.347,7721200029.0
2005-04-22 10:30:00,106.34,106.373,106.259,106.373,7286100010.0
2005-04-22 11:00:00,106.386,106.434,106.295,106.319,6662200026.0
2005-04-22 11:30:00,106.322,106.344,106.243,106.31,7621299996.0
2005-04-22 12:00:00,106.316,106.362,106.238,106.257,6983500015.0
2005-04-22 12:30:00,106.261,106.338,106.224,106.253,7513199971.0
2005-04-22 13:00:00,106.243,106.283,106.123,106.261,7429700024.0
2005-04-22 13:30:00,106.252,106.346,106.233,106.277,7511500025.0
2005-04-22 14:00:00,106.272,106.351,106.159,106.189,7512000018.0
2005-04-22 14:30:00,106.192,106.195,106.058,106.122,7005800016.0
2005-04-22 15:00:00,106.098,106.227,105.978,106.065,7941800011.0
2005-04-22 15:30:00,106.035,106.068,105.887,105.913,7474300039.0
2005-04-22 16:00:00,105.898,105.927,105.766,105.817,6686499966.0
2005-04-22 16:30:00,105.828,105.898,105.793,105.861,6963499992.0
2005-04-22 17:00:00,105.875,105.946,105.763,105.936,6556200004.0
2005-04-22 17:30:00,105.917,105.992,105.815,105.835,7796700022.0
2005-04-22 18:00:00,105.83,105.88,105.76,105.87,51111599843.0
2005-04-22 18:30:00,105.88,105.962,105.826,105.893,44544299948.0
2005-04-22 19:00:00,105.906,106.02,105.832,106.02,34476600072.0
2005-04-22 19:30:00,106.012,106.041,105.853,105.906,28520600051.0
2005-04-22 20:00:00,105.918,105.949,105.83,105.83,31041500013.0
2005-04-22 20:30:00,105.82,105.97,105.8,105.92,38554300046.0
2005-04-22 21:00:00,105.912,106.039,105.896,105.94,31387399978.0
2005-04-22 21:30:00,105.95,106.034,105.926,106.003,15594599996.0
2005-04-22 22:00:00,106.012,106.04,105.939,106.031,11572099999.0
2005-04-22 22:30:00,106.047,106.071,105.941,105.97,11739600010.0
2005-04-24 23:00:00,105.832,105.832,105.25,105.365,8125700034.0
2005-04-24 23:30:00,105.373,105.53,105.363,105.5,7761299964.0
2005-04-25 00:00:00,105.486,105.605,105.469,105.567,8047600000.0
2005-04-25 00:30:00,105.562,105.666,105.552,105.635,7132000018.0
2005-04-25 01:00:00,105.622,105.698,105.505,105.609,6973800022.0
2005-04-25 01:30:00,105.618,105.783,105.618,105.657,7616400002.0
2005-04-25 02:00:00,105.655,105.864,105.648,105.825,6842999996.0
2005-04-25 02:30:00,105.832,105.92,105.804,105.879,7758500021.0
2005-04-25 03:00:00,105.862,105.889,105.763,105.791,7752199997.0
2005-04-25 03:30:00,105.788,105.851,105.768,105.817,7748699996.0
2005-04-25 04:00:00,105.84,106.02,105.807,105.967,7373200031.0
2005-04-25 04:30:00,105.963,106.039,105.89,106.013,7003799978.0
2005-04-25 05:00:00,106.017,106.017,105.883,105.89,7073900006.0
2005-04-25 05:30:00,105.888,105.99,105.875,105.953,6893900020.0
2005-04-25 06:00:00,105.96,105.988,105.923,105.927,7357100028.0
2005-04-25 06:30:00,105.935,105.991,105.921,105.959,8418900044.0
2005-04-25 07:00:00,105.958,106.027,105.92,105.921,8020100011.0
2005-04-25 07:30:00,105.938,105.941,105.833,105.889,7500200032.0
2005-04-25 08:00:00,105.892,105.933,105.794,105.823,7319199999.0
2005-04-25 08:30:00,105.833,105.84,105.767,105.792,6648200014.0
2005-04-25 09:00:00,105.81,105.818,105.717,105.737,6924600003.0
2005-04-25 09:30:00,105.735,105.735,105.611,105.62,6911400007.0
2005-04-25 10:00:00,105.627,105.877,105.545,105.872,7133300012.0
2005-04-25 10:30:00,105.878,105.919,105.755,105.881,6485399987.0
2005-04-25 11:00:00,105.878,106.04,105.86,105.941,7578499967.0
2005-04-25 11:30:00,105.956,105.979,105.684,105.722,7130199981.0
2005-04-25 12:00:00,105.718,105.822,105.717,105.758,7504400007.0
2005-04-25 12:30:00,105.743,105.784,105.68,105.753,7946600008.0
2005-04-25 13:00:00,105.749,105.848,105.711,105.785,7324400017.0
2005-04-25 13:30:00,105.772,105.923,105.744,105.897,7914599988.0
2005-04-25 14:00:00,105.873,105.926,105.792,105.883,7390499984.0
2005-04-25 14:30:00,105.866,105.866,105.701,105.701,6995199985.0
2005-04-25 15:00:00,105.685,105.749,105.68,105.729,7570299997.0
2005-04-25 15:30:00,105.72,105.855,105.678,105.837,7112000006.0
2005-04-25 16:00:00,105.816,105.851,105.678,105.761,7169200008.0
2005-04-25 16:30:00,105.766,105.771,105.556,105.61,6730199998.0
2005-04-25 17:00:00,105.619,105.82,105.59,105.734,6684400009.0
2005-04-25 17:30:00,105.72,105.725,105.628,105.662,7458499995.0
2005-04-25 18:00:00,105.673,105.72,105.637,105.68,54714300121.0
2005-04-25 18:30:00,105.68,105.72,105.575,105.621,39844300007.0
2005-04-25 19:00:00,105.611,105.693,105.552,105.661,29923700013.0
2005-04-25 19:30:00,105.642,105.69,105.608,105.665,29282900024.0
2005-04-25 20:00:00,105.67,105.738,105.631,105.71,31194300005.0
2005-04-25 20:30:00,105.72,105.72,105.622,105.63,34856200164.0
2005-04-25 21:00:00,105.631,105.652,105.548,105.635,32189200015.0
2005-04-25 21:30:00,105.64,105.662,105.591,105.618,15908700027.0
2005-04-25 22:00:00,105.618,105.679,105.572,105.629,11342500019.0
2005-04-25 22:30:00,105.618,105.682,105.599,105.646,10394999989.0
2005-04-25 23:00:00,105.625,105.678,105.588,105.64,6558299968.0
2005-04-25 23:30:00,105.636,105.763,105.617,105.725,6200099983.0
2005-04-26 00:00:00,105.752,105.762,105.685,105.745,7915600024.0
2005-04-26 00:30:00,105.75,105.755,105.643,105.709,8259599986.0
2005-04-26 01:00:00,105.695,105.737,105.653,105.693,7045699993.0
2005-04-26 01:30:00,105.678,105.7,105.573,105.677,7551499990.0
2005-04-26 02:00:00,105.678,105.722,105.626,105.708,6936700006.0
2005-04-26 02:30:00,105.717,105.739,105.56,105.6,6934100008.0
2005-04-26 03:00:00,105.592,105.643,105.558,105.635,7943299990.0
2005-04-26 03:30:00,105.618,105.755,105.594,105.727,7958100020.0
2005-04-26 04:00:00,105.742,105.806,105.715,105.773,7427999994.0
2005-04-26 04:30:00,105.77,105.777,105.712,105.741,7138200026.0
2005-04-26 05:00:00,105.739,105.775,105.695,105.737,7679599959.0
2005-04-26 05:30:00,105.728,105.784,105.702,105.759,6882700000.0
2005-04-26 06:00:00,105.755,105.822,105.725,105.745,7256600001.0
2005-04-26 06:30:00,105.737,105.777,105.709,105.739,7855800017.0
2005-04-26 07:00:00,105.743,105.797,105.726,105.75,7288699992.0
2005-04-26 07:30:00,105.745,105.794,105.714,105.758,6978299998.0
2005-04-26 08:00:00,105.738,105.84,105.693,105.84,7060700009.0
2005-04-26 08:30:00,105.818,105.959,105.787,105.925,7251399999.0
2005-04-26 09:00:00,105.932,105.99,105.9,105.919,6934099984.0
2005-04-26 09:30:00,105.926,105.951,105.875,105.888,6493099995.0
2005-04-26 10:00:00,105.885,105.945,105.804,105.826,6916999986.0
2005-04-26 10:30:00,105.828,105.877,105.788,105.862,7182200005.0
2005-04-26 11:00:00,105.875,105.99,105.839,105.938,7967399980.0
2005-04-26 11:30:00,105.938,105.992,105.887,105.887,7133799995.0
2005-04-26 12:00:00,105.902,105.926,105.842,105.916,7218100032.0
2005-04-26 12:30:00,105.914,105.948,105.874,105.907,7620600001.0
2005-04-26 13:00:00,105.888,105.926,105.854,105.889,7606000008.0
2005-04-26 13:30:00,105.88,105.974,105.86,105.946,7804499998.0
2005-04-26 14:00:00,105.952,105.975,105.833,105.853,6501799986.0
2005-04-26 14:30:00,105.847,105.937,105.81,105.904,7109100014.0
2005-04-26 15:00:00,105.893,105.944,105.832,105.926,7131200005.0
2005-04-26 15:30:00,105.935,106.047,105.907,105.978,7797099966.0
2005-04-26 16:00:00,105.955,106.138,105.917,106.042,6657199985.0
2005-04-26 16:30:00,106.048,106.079,105.95,106.025,7695199977.0
2005-04-26 17:00:00,106.039,106.075,105.971,106.019,7519799990.0
2005-04-26 17:30:00,106.025,106.061,105.973,106.001,7117600001.0
2005-04-26 18:00:00,105.998,106.05,105.933,106.0,43084099941.0
2005-04-26 18:30:00,105.997,106.076,105.967,106.043,42974000032.0
2005-04-26 19:00:00,106.042,106.055,105.979,106.013,30964999994.0
2005-04-26 19:30:00,106.005,106.138,105.995,106.077,29227900003.0
2005-04-26 20:00:00,106.07,106.114,105.998,106.03,30906700037.0
2005-04-26 20:30:00,106.015,106.03,105.908,105.96,33602000035.0
2005-04-26 21:00:00,105.95,105.99,105.917,105.973,32086600022.0
2005-04-26 21:30:00,105.98,106.015,105.926,105.94,17365900019.0
2005-04-26 22:00:00,105.958,106.007,105.931,105.941,12108699993.0
2005-04-26 22:30:00,105.956,106.013,105.935,105.98,11230899987.0
2005-04-26 23:00:00,105.963,106.149,105.963,106.121,7317399996.0
2005-04-26 23:30:00,106.118,106.13,106.0,106.054,6412700012.0
2005-04-27 00:00:00,106.074,106.088,105.997,106.036,7005700011.0
2005-04-27 00:30:00,106.02,106.118,106.005,106.111,7281500013.0
2005-04-27 01:00:00,106.118,106.149,106.077,106.129,7142700011.0
2005-04-27 01:30:00,106.137,106.169,106.098,106.124,7089799977.0
2005-04-27 02:00:00,106.108,106.165,106.074,106.152,6911299997.0
2005-04-27 02:30:00,106.152,106.262,106.087,106.236,7077400021.0
2005-04-27 03:00:00,106.246,106.299,106.185,106.213,7443099996.0
2005-04-27 03:30:00,106.202,106.287,106.189,106.217,6672100009.0
2005-04-27 04:00:00,106.238,106.32,106.198,106.318,7591300003.0
2005-04-27 04:30:00,106.313,106.34,106.255,106.295,6768299989.0
2005-04-27 05:00:00,106.297,106.297,106.213,106.264,6426400019.0
2005-04-27 05:30:00,106.265,106.317,106.245,106.275,8057200004.0
2005-04-27 06:00:00,106.263,106.329,106.238,106.281,7572000071.0
2005-04-27 06:30:00,106.282,106.297,106.132,106.176,6960500021.0
2005-04-27 07:00:00,106.168,106.192,106.133,106.167,6951200014.0
2005-04-27 07:30:00,106.156,106.24,106.104,106.217,7696199978.0
2005-04-27 08:00:00,106.211,106.368,106.201,106.283,6911699975.0
2005-04-27 08:30:00,106.278,106.291,106.104,106.232,7141000008.0
2005-04-27 09:00:00,106.257,106.266,106.121,106.151,7290200024.0
2005-04-27 09:30:00,106.157,106.19,106.076,106.143,6685599990.0
2005-04-27 10:00:00,106.156,106.239,106.13,106.193,7424499981.0
2005-04-27 10:30:00,106.203,106.26,106.175,106.238,7092400000.0
2005-04-27 11:00:00,106.233,106.256,106.099,106.168,7657299987.0
2005-04-27 11:30:00,106.169,106.209,106.13,106.183,7454400007.0
2005-04-27 12:00:00,106.183,106.214,106.152,106.183,7375499996.0
2005-04-27 12:30:00,106.188,106.256,106.163,106.202,7961700019.0
2005-04-27 13:00:00,106.195,106.23,106.148,106.17,6880299993.0
2005-04-27 13:30:00,106.17,106.276,106.155,106.228,7353800013.0
2005-04-27 14:00:00,106.246,106.266,106.156,106.216,7847600003.0
2005-04-27 14:30:00,106.189,106.192,105.918,105.952,6470300040.0
2005-04-27 15:00:00,105.958,105.963,105.851,105.918,7228399980.0
2005-04-27 15:30:00,105.925,105.97,105.858,105.881,7190800014.0
2005-04-27 16:00:00,105.88,105.901,105.724,105.741,6255000019.0
2005-04-27 16:30:00,105.751,105.905,105.742,105.905,7495400032.0
2005-04-27 17:00:00,105.897,105.909,105.811,105.882,7035300007.0
2005-04-27 17:30:00,105.886,105.97,105.842,105.97,7116999992.0
2005-04-27 18:00:00,105.966,106.13,105.947,106.05,51110400088.0
2005-04-27 18:30:00,106.039,106.07,105.98,106.026,40251199990.0
2005-04-27 19:00:00,106.029,106.045,105.952,105.98,32891499983.0
2005-04-27 19:30:00,105.97,106.017,105.862,105.893,28649700041.0
2005-04-27 20:00:00,105.9,105.93,105.682,105.8,32300400079.0
2005-04-27 20:30:00,105.82,105.82,105.69,105.7,32893100043.0
2005-04-27 21:00:00,105.69,105.832,105.666,105.784,32235600082.0
2005-04-27 21:30:00,105.786,105.844,105.754,105.838,16910000006.0
2005-04-27 22:00:00,105.831,105.857,105.766,105.809,13100200035.0
2005-04-27 22:30:00,105.807,105.855,105.769,105.83,11561600026.0
2005-04-27 23:00:00,105.843,105.897,105.78,105.864,7519799983.0
2005-04-27 23:30:00,105.87,105.929,105.855,105.916,7338800012.0
2005-04-28 00:00:00,105.905,105.938,105.836,105.88,7635800014.0
2005-04-28 00:30:00,105.878,105.957,105.831,105.919,6751500018.0
2005-04-28 01:00:00,105.923,105.969,105.884,105.911,7591199989.0
2005-04-28 01:30:00,105.887,106.055,105.865,106.035,6671900006.0
2005-04-28 02:00:00,106.048,106.182,105.998,106.168,7261499990.0
2005-04-28 02:30:00,106.148,106.273,106.134,106.209,6862399991.0
2005-04-28 03:00:00,106.19,106.19,106.033,106.077,6881200005.0
2005-04-28 03:30:00,106.053,106.163,105.974,105.975,6366299985.0
2005-04-28 04:00:00,106.0,106.04,105.798,105.84,6923199973.0
2005-04-28 04:30:00,105.829,105.93,105.822,105.929,7458599995.0
2005-04-28 05:00:00,105.93,105.948,105.861,105.895,8337499998.0
2005-04-28 05:30:00,105.89,105.892,105.825,105.846,7603100007.0
2005-04-28 06:00:00,105.855,105.937,105.835,105.897,6887799986.0
2005-04-28 06:30:00,105.885,105.945,105.868,105.901,8053300002.0
2005-04-28 07:00:00,105.905,105.931,105.842,105.903,7382199998.0
2005-04-28 07:30:00,105.893,105.915,105.81,105.849,6819700015.0
2005-04-28 08:00:00,105.833,105.844,105.734,105.841,7115200025.0
2005-04-28 08:30:00,105.833,105.886,105.759,105.795,7093000007.0
2005-04-28 09:00:00,105.81,105.988,105.798,105.961,7158000002.0
2005-04-28 09:30:00,105.966,105.977,105.82,105.843,8190399980.0
2005-04-28 10:00:00,105.848,105.899,105.784,105.81,7830300019.0
2005-04-28 10:30:00,105.8,105.871,105.778,105.847,7868599977.0
2005-04-28 11:00:00,105.839,105.887,105.79,105.816,7015099983.0
2005-04-28 11:30:00,105.825,105.865,105.798,105.852,7170999987.0
2005-04-28 12:00:00,105.845,105.947,105.823,105.904,7818800003.0
2005-04-28 12:30:00,105.905,105.915,105.775,105.805,8432599965.0
2005-04-28 13:00:00,105.803,105.824,105.739,105.793,8184200001.0
2005-04-28 13:30:00,105.798,105.862,105.772,105.838,7652900004.0
2005-04-28 14:00:00,105.858,105.914,105.799,105.851,7330500012.0
2005-04-28 14:30:00,105.755,105.952,105.536,105.79,7450199993.0
2005-04-28 15:00:00,105.798,105.961,105.794,105.84,6934099970.0
2005-04-28 15:30:00,105.847,105.988,105.827,105.887,7704400040.0
2005-04-28 16:00:00,105.9,105.919,105.81,105.82,7385499976.0
2005-04-28 16:30:00,105.813,106.032,105.797,105.992,7355900002.0
2005-04-28 17:00:00,105.974,106.047,105.896,106.035,6737100003.0
2005-04-28 17:30:00,106.032,106.057,105.92,105.961,7149000025.0
2005-04-28 18:00:00,105.945,105.976,105.841,105.87,49507600140.0
2005-04-28 18:30:00,105.848,105.939,105.796,105.904,43068999999.0
2005-04-28 19:00:00,105.903,105.913,105.821,105.865,31846399944.0
2005-04-28 19:30:00,105.862,105.986,105.843,105.909,28229900055.0
2005-04-28 20:00:00,105.907,105.999,105.885,105.97,30738800023.0
2005-04-28 20:30:00,105.99,106.055,105.937,106.0,33354000025.0
2005-04-28 21:00:00,106.02,106.035,105.952,105.965,30395899970.0
2005-04-28 21:30:00,105.966,106.059,105.929,106.026,16785099963.0
2005-04-28 22:00:00,106.013,106.079,106.002,106.013,12230699982.0
2005-04-28 22:30:00,106.016,106.127,106.008,106.093,11935599986.0
2005-04-28 23:00:00,106.097,106.121,106.063,106.09,7711100005.0
2005-04-28 23:30:00,106.11,106.132,106.043,106.116,7643000003.0
2005-04-29 00:00:00,106.115,106.129,106.02,106.048,7249900017.0
2005-04-29 00:30:00,106.068,106.088,106.014,106.03,7291499973.0
2005-04-29 01:00:00,106.045,106.121,106.031,106.075,7896700021.0
2005-04-29 01:30:00,106.067,106.097,105.999,106.048,6656000010.0
2005-04-29 02:00:00,106.052,106.068,105.922,105.951,6974700022.0
2005-04-29 02:30:00,105.953,106.011,105.834,105.852,7950300059.0
2005-04-29 03:00:00,105.848,105.899,105.809,105.848,7063100002.0
2005-04-29 03:30:00,105.847,105.881,105.801,105.847,6644400008.0
2005-04-29 04:00:00,105.845,105.879,105.81,105.835,7195800016.0
2005-04-29 04:30:00,105.827,105.858,105.787,105.817,7093000009.0
2005-04-29 05:00:00,105.818,105.848,105.783,105.828,7385200005.0
2005-04-29 05:30:00,105.832,105.867,105.802,105.855,7679099993.0
2005-04-29 06:00:00,105.852,105.871,105.684,105.701,7284500006.0
2005-04-29 06:30:00,105.686,105.764,105.424,105.545,6969900036.0
2005-04-29 07:00:00,105.525,105.628,105.468,105.52,7285399995.0
2005-04-29 07:30:00,105.521,105.646,105.37,105.419,6830000007.0
2005-04-29 08:00:00,105.405,105.405,105.16,105.249,7532600027.0
2005-04-29 08:30:00,105.258,105.314,105.201,105.244,6864700003.0
2005-04-29 09:00:00,105.242,105.312,105.176,105.246,7016099996.0
2005-04-29 09:30:00,105.237,105.252,105.072,105.092,7091899994.0
2005-04-29 10:00:00,105.093,105.281,105.007,105.281,6907399996.0
2005-04-29 10:30:00,105.292,105.38,105.199,105.206,6790400003.0
2005-04-29 11:00:00,105.218,105.245,105.05,105.149,6288299972.0
2005-04-29 11:30:00,105.155,105.174,105.051,105.056,7290500003.0
2005-04-29 12:00:00,105.056,105.163,105.013,105.139,7249800038.0
2005-04-29 12:30:00,105.152,105.178,105.064,105.131,8088800015.0
2005-04-29 13:00:00,105.148,105.169,105.062,105.136,7167199981.0
2005-04-29 13:30:00,105.13,105.15,105.049,105.082,7236500005.0
2005-04-29 14:00:00,105.088,105.145,104.976,105.002,7538900022.0
2005-04-29 14:30:00,104.984,105.13,104.974,105.035,7532100009.0
2005-04-29 15:00:00,105.045,105.099,104.898,104.936,6561500015.0
2005-04-29 15:30:00,104.933,105.056,104.823,104.968,7572399986.0
2005-04-29 16:00:00,104.975,105.045,104.872,104.981,7356399982.0
2005-04-29 16:30:00,104.983,105.084,104.865,104.889,6924999957.0
2005-04-29 17:00:00,104.902,104.917,104.661,104.681,7600799999.0
2005-04-29 17:30:00,104.647,104.779,104.584,104.618,7313400004.0
2005-04-29 18:00:00,104.621,104.77,104.608,104.72,55564900057.0
2005-04-29 18:30:00,104.709,104.761,104.637,104.739,42194600009.0
2005-04-29 19:00:00,104.718,104.839,104.691,104.826,34541600060.0
2005-04-29 19:30:00,104.812,104.876,104.767,104.809,28715100016.0
2005-04-29 20:00:00,104.827,104.9,104.781,104.9,30921099972.0
2005-04-29 20:30:00,104.91,104.996,104.85,104.86,37499099986.0
2005-04-29 21:00:00,104.844,104.943,104.825,104.924,30926600062.0
2005-04-29 21:30:00,104.916,104.94,104.812,104.82,17169299997.0
2005-04-29 22:00:00,104.811,104.86,104.738,104.771,11999499990.0
2005-04-29 22:30:00,104.763,104.869,104.698,104.703,11604199992.0
2005-05-01 23:00:00,104.828,105.07,104.828,104.987,7378999993.0
2005-05-01 23:30:00,104.99,105.058,104.974,105.05,7615800018.0
2005-05-02 00:00:00,105.028,105.06,104.972,105.049,6775799997.0
2005-05-02 00:30:00,105.053,105.126,105.023,105.094,7527699986.0
2005-05-02 01:00:00,105.105,105.249,105.072,105.129,7141400004.0
2005-05-02 01:30:00,105.118,105.163,105.057,105.127,7037500003.0
2005-05-02 02:00:00,105.127,105.227,105.12,105.213,7204100012.0
2005-05-02 02:30:00,105.202,105.272,105.185,105.204,7972299987.0
2005-05-02 03:00:00,105.201,105.288,105.187,105.252,7837400002.0
2005-05-02 03:30:00,105.24,105.366,105.226,105.354,6671000009.0
2005-05-02 04:00:00,105.378,105.387,105.285,105.351,7741999972.0
2005-05-02 04:30:00,105.342,105.387,105.264,105.301,7753300020.0
2005-05-02 05:00:00,105.305,105.314,105.236,105.292,7608799981.0
2005-05-02 05:30:00,105.298,105.325,105.259,105.27,7494300018.0
2005-05-02 06:00:00,105.272,105.292,105.195,105.242,6813399986.0
2005-05-02 06:30:00,105.235,105.276,105.218,105.267,7391000031.0
2005-05-02 07:00:00,105.252,105.283,105.228,105.265,7056799971.0
2005-05-02 07:30:00,105.255,105.302,105.22,105.254,7719400003.0
2005-05-02 08:00:00,105.259,105.274,105.202,105.238,6994199991.0
2005-05-02 08:30:00,105.232,105.289,105.181,105.238,7656299962.0
2005-05-02 09:00:00,105.236,105.335,105.217,105.303,7730699992.0
2005-05-02 09:30:00,105.31,105.371,105.245,105.371,7326100008.0
2005-05-02 10:00:00,105.377,105.383,105.259,105.271,7770600008.0
2005-05-02 10:30:00,105.298,105.347,105.256,105.328,6803200044.0
2005-05-02 11:00:00,105.321,105.349,105.272,105.295,7648399989.0
2005-05-02 11:30:00,105.298,105.334,105.274,105.3,7369099999.0
2005-05-02 12:00:00,105.301,105.367,105.259,105.322,7352399994.0
2005-05-02 12:30:00,105.318,105.347,105.258,105.309,8018299971.0
2005-05-02 13:00:00,105.325,105.392,105.271,105.355,7556600031.0
2005-05-02 13:30:00,105.378,105.404,105.321,105.388,7290399994.0
2005-05-02 14:00:00,105.385,105.409,105.2,105.236,7669900011.0
2005-05-02 14:30:00,105.218,105.243,105.082,105.158,6469399986.0
2005-05-02 15:00:00,105.129,105.136,105.049,105.084,6666000006.0
2005-05-02 15:30:00,105.061,105.15,104.982,105.064,7879600013.0
2005-05-02 16:00:00,105.041,105.197,105.002,105.155,6866600016.0
2005-05-02 16:30:00,105.148,105.151,105.095,105.137,7174499988.0
2005-05-02 17:00:00,105.128,105.128,105.022,105.036,8209900017.0
2005-05-02 17:30:00,105.03,105.158,105.013,105.05,7539700025.0
2005-05-02 18:00:00,105.051,105.09,105.02,105.02,38324300116.0
2005-05-02 18:30:00,105.005,105.056,104.976,105.023,44600400024.0
2005-05-02 19:00:00,105.02,105.038,104.967,105.024,30271199964.0
2005-05-02 19:30:00,104.996,105.077,104.988,105.033,28924600000.0
2005-05-02 20:00:00,105.028,105.055,104.945,105.02,30283600024.0
2005-05-02 20:30:00,105.03,105.03,104.932,104.96,36277100060.0
2005-05-02 21:00:00,104.94,104.978,104.87,104.941,31926299984.0
2005-05-02 21:30:00,104.95,105.002,104.92,104.99,16425000021.0
2005-05-02 22:00:00,104.988,105.052,104.953,104.994,13444400002.0
2005-05-02 22:30:00,104.988,105.049,104.965,105.003,11085900029.0
2005-05-02 23:00:00,105.012,105.091,104.999,105.081,6732100013.0
2005-05-02 23:30:00,105.075,105.15,105.038,105.102,7492700019.0
2005-05-03 00:00:00,105.116,105.14,105.059,105.113,7100600015.0
2005-05-03 00:30:00,105.118,105.149,105.044,105.11,7649999980.0
2005-05-03 01:00:00,105.11,105.112,104.936,104.944,7058400032.0
2005-05-03 01:30:00,104.92,104.997,104.906,104.968,6816600028.0
2005-05-03 02:00:00,104.997,105.028,104.909,104.94,7460500003.0
2005-05-03 02:30:00,104.968,104.989,104.925,104.964,7380699983.0
2005-05-03 03:00:00,104.966,105.16,104.962,105.16,7649500000.0
2005-05-03 03:30:00,105.148,105.18,105.087,105.165,7259800015.0
2005-05-03 04:00:00,105.18,105.249,105.157,105.228,7226100004.0
2005-05-03 04:30:00,105.223,105.327,105.194,105.285,7753999994.0
2005-05-03 05:00:00,105.306,105.317,105.218,105.252,7788399992.0
2005-05-03 05:30:00,105.285,105.307,105.166,105.195,7292600024.0
2005-05-03 06:00:00,105.205,105.24,105.174,105.215,7669799977.0
2005-05-03 06:30:00,105.205,105.274,105.198,105.233,7557200008.0
2005-05-03 07:00:00,105.247,105.3,105.198,105.238,7276900034.0
2005-05-03 07:30:00,105.233,105.255,105.09,105.155,6863100007.0
2005-05-03 08:00:00,105.163,105.221,105.092,105.209,6378599986.0
2005-05-03 08:30:00,105.215,105.255,105.139,105.173,6676600003.0
2005-05-03 09:00:00,105.167,105.249,105.125,105.19,7377200014.0
2005-05-03 09:30:00,105.211,105.249,105.034,105.044,6841400002.0
2005-05-03 10:00:00,105.038,105.104,105.008,105.05,7505800028.0
2005-05-03 10:30:00,105.085,105.148,105.045,105.105,7143799980.0
2005-05-03 11:00:00,105.115,105.148,105.028,105.069,7429699982.0
2005-05-03 11:30:00,105.083,105.115,105.051,105.055,6450099981.0
2005-05-03 12:00:00,105.055,105.065,104.972,105.055,7989600001.0
2005-05-03 12:30:00,105.035,105.185,105.019,105.153,7541799983.0
2005-05-03 13:00:00,105.143,105.251,105.111,105.136,7524900001.0
2005-05-03 13:30:00,105.142,105.182,105.108,105.124,8201099980.0
2005-05-03 14:00:00,105.133,105.162,105.052,105.094,7259900018.0
2005-05-03 14:30:00,105.103,105.204,105.074,105.176,7107100001.0
2005-05-03 15:00:00,105.172,105.175,104.966,105.012,7839699996.0
2005-05-03 15:30:00,105.01,105.069,104.949,105.01,7419600021.0
2005-05-03 16:00:00,105.015,105.196,105.0,105.134,6863499990.0
2005-05-03 16:30:00,105.136,105.169,105.063,105.135,8137700000.0
2005-05-03 17:00:00,105.13,105.21,105.115,105.16,7365800002.0
2005-05-03 17:30:00,105.145,105.237,105.105,105.143,7134299984.0
2005-05-03 18:00:00,105.137,105.19,105.123,105.136,35135599962.0
2005-05-03 18:30:00,105.138,105.16,105.043,105.073,37543199965.0
2005-05-03 19:00:00,105.078,105.105,105.029,105.055,31099499957.0
2005-05-03 19:30:00,105.059,105.127,105.033,105.079,29272500047.0
2005-05-03 20:00:00,105.09,105.23,105.047,105.17,29203900070.0
2005-05-03 20:30:00,105.16,105.17,105.03,105.03,32192599977.0
2005-05-03 21:00:00,105.021,105.116,104.996,105.09,30613700002.0
2005-05-03 21:30:00,105.09,105.11,104.856,104.906,16732699979.0
2005-05-03 22:00:00,104.89,105.0,104.855,104.972,12718299976.0
2005-05-03 22:30:00,104.988,105.077,104.97,105.039,10273599998.0
2005-05-03 23:00:00,105.05,105.103,105.018,105.053,7821200009.0
2005-05-03 23:30:00,105.048,105.114,104.906,104.943,7229900007.0
2005-05-04 00:00:00,104.957,105.005,104.919,104.941,7823999998.0
2005-05-04 00:30:00,104.946,104.97,104.817,104.848,7216800001.0
2005-05-04 01:00:00,104.856,104.982,104.836,104.973,7160599993.0
2005-05-04 01:30:00,104.947,104.987,104.865,104.894,6946700012.0
2005-05-04 02:00:00,104.885,104.965,104.814,104.839,7541499970.0
2005-05-04 02:30:00,104.848,104.881,104.789,104.851,7148599991.0
2005-05-04 03:00:00,104.847,104.881,104.768,104.808,7542400011.0
2005-05-04 03:30:00,104.787,104.814,104.678,104.686,6871700015.0
2005-05-04 04:00:00,104.68,104.85,104.667,104.684,6640699988.0
2005-05-04 04:30:00,104.665,104.76,104.57,104.619,6736600040.0
2005-05-04 05:00:00,104.627,104.712,104.608,104.675,7109999976.0
2005-05-04 05:30:00,104.69,104.723,104.645,104.686,7363499979.0
2005-05-04 06:00:00,104.664,104.701,104.589,104.594,6601299978.0
2005-05-04 06:30:00,104.602,104.672,104.583,104.667,7815399993.0
2005-05-04 07:00:00,104.662,104.675,104.615,104.637,7629900041.0
2005-05-04 07:30:00,104.635,104.7,104.624,104.684,6505799999.0
2005-05-04 08:00:00,104.669,104.69,104.59,104.649,7259699992.0
2005-05-04 08:30:00,104.64,104.748,104.64,104.71,7312999993.0
2005-05-04 09:00:00,104.715,104.822,104.684,104.707,7184300001.0
2005-05-04 09:30:00,104.687,104.76,104.649,104.704,7510400002.0
2005-05-04 10:00:00,104.718,104.748,104.601,104.623,7593999985.0
2005-05-04 10:30:00,104.628,104.65,104.506,104.592,6585800010.0
2005-05-04 11:00:00,104.615,104.638,104.493,104.598,6923899993.0
2005-05-04 11:30:00,104.599,104.631,104.517,104.561,7295200036.0
2005-05-04 12:00:00,104.55,104.593,104.492,104.514,7765400001.0
2005-05-04 12:30:00,104.514,104.565,104.348,104.385,7389699999.0
2005-05-04 13:00:00,104.388,104.427,104.31,104.375,7193099982.0
2005-05-04 13:30:00,104.36,104.392,104.318,104.366,7904799989.0
2005-05-04 14:00:00,104.359,104.392,104.208,104.233,7190300003.0
2005-05-04 14:30:00,104.227,104.309,104.187,104.265,6897000039.0
2005-05-04 15:00:00,104.274,104.469,104.274,104.363,7687600033.0
2005-05-04 15:30:00,104.362,104.4,104.329,104.368,7104600008.0
2005-05-04 16:00:00,104.393,104.528,104.369,104.425,6616600018.0
2005-05-04 16:30:00,104.407,104.407,104.198,104.269,6646000009.0
2005-05-04 17:00:00,104.277,104.585,104.195,104.585,7903400011.0
2005-05-04 17:30:00,104.602,104.746,104.587,104.746,7887199995.0
2005-05-04 18:00:00,104.756,104.96,104.658,104.71,49232200036.0
2005-05-04 18:30:00,104.68,104.76,104.644,104.745,44947699999.0
2005-05-04 19:00:00,104.746,104.746,104.632,104.685,33892499993.0
2005-05-04 19:30:00,104.701,104.716,104.642,104.664,28081800014.0
2005-05-04 20:00:00,104.652,104.66,104.564,104.61,27677100054.0
2005-05-04 20:30:00,104.6,104.63,104.436,104.47,30918199939.0
2005-05-04 21:00:00,104.49,104.541,104.348,104.532,32453900031.0
2005-05-04 21:30:00,104.531,104.557,104.431,104.462,16161800004.0
2005-05-04 22:00:00,104.449,104.491,104.418,104.459,12202400046.0
2005-05-04 22:30:00,104.458,104.547,104.45,104.515,11124699992.0
2005-05-04 23:00:00,104.537,104.558,104.46,104.488,7712800011.0
2005-05-04 23:30:00,104.486,104.548,104.476,104.519,7288800023.0
2005-05-05 00:00:00,104.53,104.538,104.459,104.471,7789700010.0
2005-05-05 00:30:00,104.46,104.501,104.433,104.497,7576700024.0
2005-05-05 01:00:00,104.485,104.536,104.472,104.508,6844300011.0
2005-05-05 01:30:00,104.482,104.537,104.47,104.526,6733200042.0
2005-05-05 02:00:00,104.513,104.537,104.428,104.507,7383999996.0
2005-05-05 02:30:00,104.53,104.536,104.412,104.468,7054200033.0
2005-05-05 03:00:00,104.459,104.644,104.436,104.626,7838099996.0
2005-05-05 03:30:00,104.622,104.647,104.488,104.62,6592199952.0
2005-05-05 04:00:00,104.618,104.656,104.565,104.645,8011000011.0
2005-05-05 04:30:00,104.635,104.661,104.589,104.654,6543300004.0
2005-05-05 05:00:00,104.613,104.659,104.585,104.61,7599399994.0
2005-05-05 05:30:00,104.615,104.642,104.524,104.546,7711000002.0
2005-05-05 06:00:00,104.537,104.568,104.491,104.545,6638099992.0
2005-05-05 06:30:00,104.555,104.57,104.477,104.491,6733799983.0
2005-05-05 07:00:00,104.475,104.503,104.36,104.418,7407199989.0
2005-05-05 07:30:00,104.412,104.419,104.312,104.337,7028199990.0
2005-05-05 08:00:00,104.323,104.396,104.288,104.396,7823100018.0
2005-05-05 08:30:00,104.391,104.435,104.336,104.403,6745899990.0
2005-05-05 09:00:00,104.4,104.49,104.352,104.452,7480799995.0
2005-05-05 09:30:00,104.454,104.502,104.322,104.344,7450099988.0
2005-05-05 10:00:00,104.333,104.398,104.26,104.315,7343499974.0
2005-05-05 10:30:00,104.34,104.45,104.273,104.45,6525499978.0
2005-05-05 11:00:00,104.434,104.514,104.287,104.303,6515900007.0
2005-05-05 11:30:00,104.315,104.354,104.259,104.323,7217500041.0
2005-05-05 12:00:00,104.308,104.33,104.255,104.28,8453299993.0
2005-05-05 12:30:00,104.275,104.384,104.252,104.377,8218900006.0
2005-05-05 13:00:00,104.378,104.413,104.327,104.39,7603800015.0
2005-05-05 13:30:00,104.4,104.548,104.366,104.441,7369799998.0
2005-05-05 14:00:00,104.446,104.457,104.301,104.318,7358300001.0
2005-05-05 14:30:00,104.31,104.35,104.24,104.253,6785499984.0
2005-05-05 15:00:00,104.248,104.437,104.236,104.358,6277000029.0
2005-05-05 15:30:00,104.362,104.445,104.321,104.372,7301300023.0
2005-05-05 16:00:00,104.38,104.424,104.306,104.338,7363200003.0
2005-05-05 16:30:00,104.341,104.459,104.341,104.425,6756299981.0
2005-05-05 17:00:00,104.418,104.501,104.369,104.435,6997500001.0
2005-05-05 17:30:00,104.422,104.561,104.383,104.393,7428100007.0
2005-05-05 18:00:00,104.373,104.44,104.255,104.3,49148400064.0
2005-05-05 18:30:00,104.285,104.381,104.202,104.329,44801799981.0
2005-05-05 19:00:00,104.343,104.405,104.287,104.355,34729899993.0
2005-05-05 19:30:00,104.364,104.569,104.336,104.453,30345699964.0
2005-05-05 20:00:00,104.453,104.529,104.415,104.44,32190900050.0
2005-05-05 20:30:00,104.45,104.471,104.358,104.43,37669599997.0
2005-05-05 21:00:00,104.411,104.448,104.373,104.417,32874599956.0
2005-05-05 21:30:00,104.397,104.478,104.339,104.478,17266700007.0
2005-05-05 22:00:00,104.468,104.486,104.39,104.407,13006200001.0
2005-05-05 22:30:00,104.417,104.481,104.402,104.423,10736999997.0
2005-05-05 23:00:00,104.402,104.47,104.394,104.465,7348200002.0
2005-05-05 23:30:00,104.468,104.517,104.421,104.506,7816899992.0
2005-05-06 00:00:00,104.503,104.51,104.392,104.461,7927000010.0
2005-05-06 00:30:00,104.458,104.529,104.432,104.511,7582499971.0
2005-05-06 01:00:00,104.517,104.581,104.472,104.581,6902300006.0
2005-05-06 01:30:00,104.587,104.63,104.559,104.62,7091500003.0
2005-05-06 02:00:00,104.618,104.77,104.571,104.761,5953999997.0
2005-05-06 02:30:00,104.763,104.819,104.59,104.59,7763699985.0
2005-05-06 03:00:00,104.595,104.632,104.53,104.583,7788400000.0
2005-05-06 03:30:00,104.58,104.62,104.513,104.595,7109800001.0
2005-05-06 04:00:00,104.605,104.65,104.569,104.585,7039700010.0
2005-05-06 04:30:00,104.583,104.639,104.556,104.608,6741600021.0
2005-05-06 05:00:00,104.612,104.673,104.577,104.645,8269200025.0
2005-05-06 05:30:00,104.658,104.678,104.614,104.646,8076300012.0
2005-05-06 06:00:00,104.635,104.655,104.581,104.619,8125699991.0
2005-05-06 06:30:00,104.619,104.759,104.611,104.711,7309200002.0
2005-05-06 07:00:00,104.682,104.698,104.622,104.634,7141400019.0
2005-05-06 07:30:00,104.641,104.7,104.578,104.618,7079499995.0
2005-05-06 08:00:00,104.618,104.741,104.584,104.725,6853400016.0
2005-05-06 08:30:00,104.724,104.783,104.709,104.744,7691100025.0
2005-05-06 09:00:00,104.743,104.745,104.627,104.682,7526800006.0
2005-05-06 09:30:00,104.685,104.752,104.641,104.718,6834199989.0
2005-05-06 10:00:00,104.72,104.75,104.677,104.708,7716799950.0
2005-05-06 10:30:00,104.72,104.736,104.678,104.708,7619000001.0
2005-05-06 11:00:00,104.72,104.728,104.663,104.705,8025500023.0
2005-05-06 11:30:00,104.683,104.726,104.627,104.64,7919599986.0
2005-05-06 12:00:00,104.659,104.673,104.519,104.555,6874000001.0
2005-05-06 12:30:00,104.555,104.659,104.547,104.642,7521199985.0
2005-05-06 13:00:00,104.64,104.7,104.61,104.658,7590700025.0
2005-05-06 13:30:00,104.665,104.716,104.633,104.666,7414999991.0
2005-05-06 14:00:00,104.671,104.826,104.665,104.726,7679600011.0
2005-05-06 14:30:00,104.754,105.02,104.754,104.912,8111700037.0
2005-05-06 15:00:00,104.899,104.941,104.747,104.791,6759800008.0
2005-05-06 15:30:00,104.792,104.835,104.723,104.769,7722599956.0
2005-05-06 16:00:00,104.792,104.826,104.633,104.718,7771199990.0
2005-05-06 16:30:00,104.75,104.783,104.663,104.77,7335600020.0
2005-05-06 17:00:00,104.764,105.058,104.754,105.007,7734800007.0
2005-05-06 17:30:00,104.97,105.015,104.881,104.919,6594899981.0
2005-05-06 18:00:00,104.911,104.919,104.786,104.817,9881399986.0
2005-05-06 18:30:00,104.802,104.83,104.684,104.758,34662900021.0
2005-05-06 19:00:00,104.758,104.848,104.757,104.819,28864599968.0
2005-05-06 19:30:00,104.825,104.85,104.772,104.823,28795500017.0
2005-05-06 20:00:00,104.818,104.898,104.809,104.892,27436999946.0
2005-05-06 20:30:00,104.914,105.005,104.883,104.909,26215300021.0
2005-05-06 21:00:00,104.883,104.967,104.883,104.901,30988199995.0
2005-05-06 21:30:00,104.92,104.995,104.899,104.952,16706500006.0
2005-05-06 22:00:00,104.97,104.995,104.914,104.952,12529800011.0
2005-05-06 22:30:00,104.972,105.062,104.95,105.018,10884399976.0
2005-05-08 23:00:00,105.03,105.111,105.03,105.08,7849399964.0
2005-05-08 23:30:00,105.086,105.109,105.048,105.069,7819599996.0
2005-05-09 00:00:00,105.073,105.146,105.046,105.111,7863399985.0
2005-05-09 00:30:00,105.118,105.217,105.099,105.2,7466099991.0
2005-05-09 01:00:00,105.186,105.264,105.177,105.211,6926599990.0
2005-05-09 01:30:00,105.218,105.331,105.186,105.296,7517300024.0
2005-05-09 02:00:00,105.305,105.319,105.201,105.247,7159500002.0
2005-05-09 02:30:00,105.242,105.317,105.127,105.227,7728400017.0
2005-05-09 03:00:00,105.235,105.357,105.216,105.228,7340800035.0
2005-05-09 03:30:00,105.232,105.282,105.199,105.208,7494300022.0
2005-05-09 04:00:00,105.22,105.318,105.2,105.282,6735500015.0
2005-05-09 04:30:00,105.27,105.306,105.22,105.255,7278600004.0
2005-05-09 05:00:00,105.271,105.276,105.212,105.245,7707499980.0
2005-05-09 05:30:00,105.258,105.302,105.235,105.282,7805800014.0
2005-05-09 06:00:00,105.272,105.344,105.255,105.317,6923599983.0
2005-05-09 06:30:00,105.307,105.343,105.199,105.27,7174799998.0
2005-05-09 07:00:00,105.247,105.298,105.222,105.25,7721699999.0
2005-05-09 07:30:00,105.245,105.292,105.204,105.227,7641000015.0
2005-05-09 08:00:00,105.23,105.354,105.218,105.32,6963200000.0
2005-05-09 08:30:00,105.328,105.346,105.255,105.288,7265099981.0
2005-05-09 09:00:00,105.285,105.322,105.218,105.275,7223200021.0
2005-05-09 09:30:00,105.269,105.324,105.243,105.311,7180500029.0
2005-05-09 10:00:00,105.304,105.358,105.276,105.302,7952000013.0
2005-05-09 10:30:00,105.309,105.389,105.279,105.339,7198300003.0
2005-05-09 11:00:00,105.336,105.35,105.255,105.281,7325900005.0
2005-05-09 11:30:00,105.279,105.308,105.244,105.301,6907699997.0
2005-05-09 12:00:00,105.305,105.517,105.294,105.513,8325000002.0
2005-05-09 12:30:00,105.516,105.517,105.397,105.469,8115500033.0
2005-05-09 13:00:00,105.474,105.576,105.452,105.542,6881800022.0
2005-05-09 13:30:00,105.54,105.635,105.489,105.581,7164700001.0
2005-05-09 14:00:00,105.585,105.671,105.554,105.647,7234199994.0
2005-05-09 14:30:00,105.624,105.667,105.592,105.636,7286700004.0
2005-05-09 15:00:00,105.63,105.657,105.553,105.569,7107300003.0
2005-05-09 15:30:00,105.568,105.577,105.405,105.461,6641300003.0
2005-05-09 16:00:00,105.469,105.557,105.418,105.491,7433899985.0
2005-05-09 16:30:00,105.505,105.616,105.453,105.615,7283500020.0
2005-05-09 17:00:00,105.618,105.633,105.506,105.515,7363000012.0
2005-05-09 17:30:00,105.503,105.575,105.481,105.521,8011899973.0
2005-05-09 18:00:00,105.53,105.64,105.51,105.63,40062799816.0
2005-05-09 18:30:00,105.603,105.644,105.553,105.605,43779099966.0
2005-05-09 19:00:00,105.589,105.62,105.554,105.583,30074100033.0
2005-05-09 19:30:00,105.578,105.62,105.533,105.613,28879300017.0
2005-05-09 20:00:00,105.608,105.629,105.534,105.61,30430199955.0
2005-05-09 20:30:00,105.62,105.63,105.483,105.53,37064700023.0
2005-05-09 21:00:00,105.526,105.607,105.518,105.577,33082900008.0
2005-05-09 21:30:00,105.578,105.618,105.536,105.608,15975900027.0
2005-05-09 22:00:00,105.61,105.629,105.564,105.613,12386300026.0
2005-05-09 22:30:00,105.619,105.625,105.573,105.591,11052800029.0
2005-05-09 23:00:00,105.612,105.647,105.509,105.641,7893699993.0
2005-05-09 23:30:00,105.628,105.661,105.605,105.642,7541200010.0
2005-05-10 00:00:00,105.641,105.711,105.622,105.679,7014399965.0
2005-05-10 00:30:00,105.672,105.715,105.639,105.695,6682900023.0
2005-05-10 01:00:00,105.702,105.72,105.665,105.7,7209499973.0
2005-05-10 01:30:00,105.704,105.777,105.704,105.72,7346099994.0
2005-05-10 02:00:00,105.74,105.804,105.696,105.7,6939200008.0
2005-05-10 02:30:00,105.718,105.8,105.679,105.68,7322600023.0
2005-05-10 03:00:00,105.683,105.705,105.59,105.655,6927600004.0
2005-05-10 03:30:00,105.65,105.68,105.607,105.622,6990500009.0
2005-05-10 04:00:00,105.621,105.647,105.545,105.588,7217000023.0
2005-05-10 04:30:00,105.583,105.644,105.571,105.624,6590900030.0
2005-05-10 05:00:00,105.63,105.649,105.586,105.629,7594600003.0
2005-05-10 05:30:00,105.638,105.672,105.601,105.649,7173399984.0
2005-05-10 06:00:00,105.645,105.696,105.621,105.696,7711999993.0
2005-05-10 06:30:00,105.703,105.736,105.644,105.659,7665600011.0
2005-05-10 07:00:00,105.661,105.69,105.626,105.654,7222299991.0
2005-05-10 07:30:00,105.658,105.67,105.612,105.637,7060099984.0
2005-05-10 08:00:00,105.631,105.817,105.614,105.796,7174900002.0
2005-05-10 08:30:00,105.79,105.944,105.783,105.891,7745399997.0
2005-05-10 09:00:00,105.893,105.942,105.786,105.81,7951699997.0
2005-05-10 09:30:00,105.817,105.846,105.774,105.806,6577500006.0
2005-05-10 10:00:00,105.807,105.92,105.794,105.895,7294500000.0
2005-05-10 10:30:00,105.92,105.926,105.662,105.715,7477300003.0
2005-05-10 11:00:00,105.726,105.755,105.662,105.701,7186600015.0
2005-05-10 11:30:00,105.715,105.769,105.678,105.74,6930100009.0
2005-05-10 12:00:00,105.746,105.809,105.722,105.784,7296000017.0
2005-05-10 12:30:00,105.795,105.819,105.662,105.695,7767200010.0
2005-05-10 13:00:00,105.69,105.715,105.628,105.698,7265099998.0
2005-05-10 13:30:00,105.712,105.719,105.57,105.597,7714800034.0
2005-05-10 14:00:00,105.622,105.686,105.578,105.675,7560499973.0
2005-05-10 14:30:00,105.675,105.71,105.598,105.645,7294799973.0
2005-05-10 15:00:00,105.64,105.721,105.436,105.507,6938700005.0
2005-05-10 15:30:00,105.5,105.508,105.396,105.452,7066399993.0
2005-05-10 16:00:00,105.442,105.538,105.354,105.53,7498799999.0
2005-05-10 16:30:00,105.528,105.538,105.437,105.538,7288500014.0
2005-05-10 17:00:00,105.552,105.617,105.539,105.545,7204300019.0
2005-05-10 17:30:00,105.577,105.616,105.488,105.528,7489099999.0
2005-05-10 18:00:00,105.523,105.64,105.51,105.57,47560499933.0
2005-05-10 18:30:00,105.552,105.59,105.493,105.568,43299699983.0
2005-05-10 19:00:00,105.569,105.59,105.485,105.565,32750100041.0
2005-05-10 19:30:00,105.564,105.652,105.519,105.544,29981400040.0
2005-05-10 20:00:00,105.558,105.56,105.452,105.47,30178599947.0
2005-05-10 20:30:00,105.49,105.55,105.42,105.44,35701599956.0
2005-05-10 21:00:00,105.435,105.533,105.435,105.474,32443000023.0
2005-05-10 21:30:00,105.49,105.577,105.46,105.568,17023699999.0
2005-05-10 22:00:00,105.568,105.588,105.517,105.551,12933600010.0
2005-05-10 22:30:00,105.546,105.581,105.503,105.524,12169399967.0
2005-05-10 23:00:00,105.533,105.556,105.487,105.531,7707200011.0
2005-05-10 23:30:00,105.525,105.559,105.46,105.514,7554099996.0
2005-05-11 00:00:00,105.527,105.547,105.406,105.449,7156599980.0
2005-05-11 00:30:00,105.44,105.502,105.434,105.47,7625000007.0
2005-05-11 01:00:00,105.473,105.497,105.359,105.383,7236400020.0
2005-05-11 01:30:00,105.372,105.439,105.329,105.425,7515000013.0
2005-05-11 02:00:00,105.423,105.489,105.401,105.44,7924200039.0
2005-05-11 02:30:00,105.443,105.521,105.423,105.507,8323200042.0
2005-05-11 03:00:00,105.503,105.539,105.466,105.508,7621599982.0
2005-05-11 03:30:00,105.482,105.513,105.4,105.447,6903600031.0
2005-05-11 04:00:00,105.455,105.561,105.418,105.541,8056900010.0
2005-05-11 04:30:00,105.547,105.607,105.516,105.568,7405900027.0
2005-05-11 05:00:00,105.57,105.623,105.537,105.572,7583300026.0
2005-05-11 05:30:00,105.598,105.605,105.522,105.604,7413299999.0
2005-05-11 06:00:00,105.587,105.629,105.56,105.606,6628100014.0
2005-05-11 06:30:00,105.623,105.691,105.598,105.672,7181100017.0
2005-05-11 07:00:00,105.66,105.683,105.623,105.658,7958699973.0
2005-05-11 07:30:00,105.653,105.681,105.609,105.674,7284800014.0
2005-05-11 08:00:00,105.678,105.737,105.657,105.734,6399200002.0
2005-05-11 08:30:00,105.725,105.754,105.573,105.606,7235500025.0
2005-05-11 09:00:00,105.61,105.687,105.596,105.65,6780199996.0
2005-05-11 09:30:00,105.638,105.711,105.567,105.576,7665899988.0
2005-05-11 10:00:00,105.568,105.587,104.911,105.147,7496000011.0
2005-05-11 10:30:00,105.155,105.491,104.926,105.088,7822600029.0
2005-05-11 11:00:00,105.103,105.32,105.103,105.213,6713100016.0
2005-05-11 11:30:00,105.227,105.375,105.154,105.375,6314000020.0
2005-05-11 12:00:00,105.363,105.372,105.273,105.343,7326099999.0
2005-05-11 12:30:00,105.329,105.37,105.288,105.37,8385299991.0
2005-05-11 13:00:00,105.388,105.389,105.272,105.304,8089500016.0
2005-05-11 13:30:00,105.32,105.34,105.272,105.3,7506100012.0
2005-05-11 14:00:00,105.313,105.374,105.269,105.304,7633400019.0
2005-05-11 14:30:00,105.276,105.875,105.276,105.803,6791600017.0
2005-05-11 15:00:00,105.796,105.81,105.698,105.721,6783300013.0
2005-05-11 15:30:00,105.738,105.857,105.694,105.828,6810099998.0
2005-05-11 16:00:00,105.844,105.922,105.733,105.743,7256699992.0
2005-05-11 16:30:00,105.736,105.783,105.617,105.688,7652800037.0
2005-05-11 17:00:00,105.672,105.734,105.594,105.715,7404900012.0
2005-05-11 17:30:00,105.718,105.738,105.643,105.722,6627099981.0
2005-05-11 18:00:00,105.725,105.75,105.55,105.69,48556200039.0
2005-05-11 18:30:00,105.67,105.7,105.552,105.601,45230600065.0
2005-05-11 19:00:00,105.609,105.76,105.592,105.688,32778400034.0
2005-05-11 19:30:00,105.693,105.73,105.663,105.693,28643600003.0
2005-05-11 20:00:00,105.698,105.79,105.667,105.78,32697199961.0
2005-05-11 20:30:00,105.77,105.79,105.676,105.72,34478999999.0
2005-05-11 21:00:00,105.706,105.798,105.706,105.721,31689400036.0
2005-05-11 21:30:00,105.74,105.789,105.714,105.748,16901300021.0
2005-05-11 22:00:00,105.747,105.758,105.694,105.711,13020000006.0
2005-05-11 22:30:00,105.713,105.772,105.687,105.699,11095499971.0
2005-05-11 23:00:00,105.717,105.834,105.704,105.79,7755300006.0
2005-05-11 23:30:00,105.806,105.834,105.731,105.822,7221200015.0
2005-05-12 00:00:00,105.806,105.856,105.777,105.8,7543700003.0
2005-05-12 00:30:00,105.812,105.824,105.693,105.748,8211299961.0
2005-05-12 01:00:00,105.753,105.798,105.73,105.778,6792099983.0
2005-05-12 01:30:00,105.794,105.801,105.67,105.688,6760399999.0
2005-05-12 02:00:00,105.667,105.85,105.667,105.794,7324300013.0
2005-05-12 02:30:00,105.83,105.886,105.809,105.88,7556500034.0
2005-05-12 03:00:00,105.865,106.106,105.796,106.077,7361699995.0
2005-05-12 03:30:00,106.088,106.136,106.013,106.094,7103200007.0
2005-05-12 04:00:00,106.122,106.139,106.05,106.085,7390900023.0
2005-05-12 04:30:00,106.079,106.09,106.011,106.032,6948299982.0
2005-05-12 05:00:00,106.047,106.057,106.002,106.033,7146600004.0
2005-05-12 05:30:00,106.048,106.063,105.944,105.966,7731699977.0
2005-05-12 06:00:00,105.97,106.063,105.956,106.043,7622899980.0
2005-05-12 06:30:00,106.055,106.148,106.031,106.116,7873000004.0
2005-05-12 07:00:00,106.099,106.166,106.082,106.144,7305899995.0
2005-05-12 07:30:00,106.133,106.145,106.028,106.093,7202300010.0
2005-05-12 08:00:00,106.113,106.174,106.04,106.126,6531799994.0
2005-05-12 08:30:00,106.108,106.256,106.061,106.214,7901300014.0
2005-05-12 09:00:00,106.218,106.278,106.107,106.217,6561199999.0
2005-05-12 09:30:00,106.214,106.249,106.114,106.172,6539999994.0
2005-05-12 10:00:00,106.155,106.278,106.142,106.142,7618300005.0
2005-05-12 10:30:00,106.15,106.186,106.054,106.054,7939099986.0
2005-05-12 11:00:00,106.071,106.158,106.057,106.121,7150800019.0
2005-05-12 11:30:00,106.114,106.303,106.09,106.303,7448700000.0
2005-05-12 12:00:00,106.294,106.302,106.152,106.158,7829299997.0
2005-05-12 12:30:00,106.173,106.235,106.134,106.235,6220000003.0
2005-05-12 13:00:00,106.22,106.31,106.175,106.279,6550499990.0
2005-05-12 13:30:00,106.288,106.289,106.188,106.231,7239800015.0
2005-05-12 14:00:00,106.226,106.376,106.17,106.331,6995500012.0
2005-05-12 14:30:00,106.279,106.883,106.279,106.813,7339700013.0
2005-05-12 15:00:00,106.772,106.795,106.642,106.717,7711399992.0
2005-05-12 15:30:00,106.713,106.76,106.589,106.71,6771899986.0
2005-05-12 16:00:00,106.728,106.761,106.664,106.697,7447900014.0
2005-05-12 16:30:00,106.695,106.72,106.62,106.654,7328000019.0
2005-05-12 17:00:00,106.659,106.678,106.536,106.576,6979800016.0
2005-05-12 17:30:00,106.58,106.671,106.548,106.659,7122799991.0
2005-05-12 18:00:00,106.643,106.71,106.61,106.69,49156700144.0
2005-05-12 18:30:00,106.677,106.731,106.617,106.7,40489600009.0
2005-05-12 19:00:00,106.703,106.723,106.624,106.695,32385499962.0
2005-05-12 19:30:00,106.695,106.771,106.689,106.751,28786399971.0
2005-05-12 20:00:00,106.755,106.825,106.725,106.742,30068200053.0
2005-05-12 20:30:00,106.753,106.801,106.67,106.69,29183600047.0
2005-05-12 21:00:00,106.7,106.77,106.69,106.722,31521900103.0
2005-05-12 21:30:00,106.719,106.769,106.712,106.747,16560899977.0
2005-05-12 22:00:00,106.758,106.785,106.698,106.708,13213399992.0
2005-05-12 22:30:00,106.727,106.774,106.705,106.73,11936500011.0
2005-05-12 23:00:00,106.737,106.911,106.733,106.869,7163799999.0
2005-05-12 23:30:00,106.862,106.883,106.743,106.8,7420799986.0
2005-05-13 00:00:00,106.801,106.837,106.721,106.75,7422600000.0
2005-05-13 00:30:00,106.752,106.827,106.746,106.82,6495099999.0
2005-05-13 01:00:00,106.796,106.831,106.744,106.762,7514600012.0
2005-05-13 01:30:00,106.765,106.815,106.715,106.746,7357400020.0
2005-05-13 02:00:00,106.73,106.735,106.648,106.66,6616500011.0
2005-05-13 02:30:00,106.66,106.866,106.635,106.866,7737699997.0
2005-05-13 03:00:00,106.86,106.932,106.804,106.92,7090999968.0
2005-05-13 03:30:00,106.921,106.928,106.745,106.757,7603500036.0
2005-05-13 04:00:00,106.745,106.788,106.711,106.755,7222699957.0
2005-05-13 04:30:00,106.755,106.785,106.716,106.745,7047100017.0
2005-05-13 05:00:00,106.758,106.797,106.727,106.771,8093800013.0
2005-05-13 05:30:00,106.783,106.807,106.72,106.753,7549699993.0
2005-05-13 06:00:00,106.75,106.785,106.702,106.766,7230199994.0
2005-05-13 06:30:00,106.767,106.852,106.741,106.831,7258099991.0
2005-05-13 07:00:00,106.792,106.841,106.734,106.832,7958800009.0
2005-05-13 07:30:00,106.828,106.884,106.801,106.841,7656799998.0
2005-05-13 08:00:00,106.843,106.864,106.78,106.827,6952699992.0
2005-05-13 08:30:00,106.825,106.845,106.73,106.798,8253700019.0
2005-05-13 09:00:00,106.795,106.851,106.731,106.848,7761999991.0
2005-05-13 09:30:00,106.867,106.911,106.798,106.882,8222599982.0
2005-05-13 10:00:00,106.875,106.924,106.836,106.849,7269900011.0
2005-05-13 10:30:00,106.862,106.955,106.82,106.954,8098199998.0
2005-05-13 11:00:00,106.962,106.992,106.897,106.942,7278600016.0
2005-05-13 11:30:00,106.952,107.157,106.94,107.103,7156200018.0
2005-05-13 12:00:00,107.105,107.17,107.052,107.112,7268199965.0
2005-05-13 12:30:00,107.122,107.181,107.084,107.168,7693399983.0
2005-05-13 13:00:00,107.163,107.219,107.11,107.19,7554299988.0
2005-05-13 13:30:00,107.17,107.197,107.041,107.068,7198299993.0
2005-05-13 14:00:00,107.078,107.124,106.958,107.089,6645400016.0
2005-05-13 14:30:00,107.073,107.126,106.965,107.095,7255900045.0
2005-05-13 15:00:00,107.108,107.108,106.915,107.031,6724899995.0
2005-05-13 15:30:00,107.048,107.155,106.953,107.155,7031400036.0
2005-05-13 16:00:00,107.16,107.172,107.095,107.119,7056399989.0
2005-05-13 16:30:00,107.13,107.197,107.049,107.084,8312400010.0
2005-05-13 17:00:00,107.085,107.205,107.033,107.196,6985500002.0
2005-05-13 17:30:00,107.197,107.21,107.095,107.13,7367300000.0
2005-05-13 18:00:00,107.133,107.18,107.116,107.15,46153199891.0
2005-05-13 18:30:00,107.14,107.402,107.114,107.386,41148399912.0
2005-05-13 19:00:00,107.375,107.413,107.296,107.344,33982499950.0
2005-05-13 19:30:00,107.34,107.413,107.305,107.343,28518800015.0
2005-05-13 20:00:00,107.336,107.343,107.268,107.3,28754700025.0
2005-05-13 20:30:00,107.29,107.33,107.254,107.28,33193300077.0
2005-05-13 21:00:00,107.29,107.361,107.274,107.342,31468800013.0
2005-05-13 21:30:00,107.338,107.389,107.311,107.348,16900600040.0
2005-05-13 22:00:00,107.35,107.376,107.298,107.324,11984900019.0
2005-05-13 22:30:00,107.323,107.362,107.263,107.273,11054000009.0
2005-05-15 23:00:00,107.268,107.319,107.247,107.283,8328100015.0
2005-05-15 23:30:00,107.286,107.309,107.243,107.266,7605499985.0
2005-05-16 00:00:00,107.285,107.35,107.237,107.314,7488700005.0
2005-05-16 00:30:00,107.327,107.393,107.289,107.37,7606499986.0
2005-05-16 01:00:00,107.365,107.432,107.306,107.336,6858999976.0
2005-05-16 01:30:00,107.32,107.448,107.32,107.407,6475800005.0
2005-05-16 02:00:00,107.442,107.447,107.335,107.396,6882400014.0
2005-05-16 02:30:00,107.41,107.476,107.349,107.463,6991200025.0
2005-05-16 03:00:00,107.443,107.497,107.404,107.445,7396100016.0
2005-05-16 03:30:00,107.41,107.481,107.401,107.473,6953300026.0
2005-05-16 04:00:00,107.483,107.57,107.445,107.473,7705300016.0
2005-05-16 04:30:00,107.45,107.547,107.442,107.506,6418500029.0
2005-05-16 05:00:00,107.51,107.56,107.493,107.543,7259899971.0
2005-05-16 05:30:00,107.538,107.567,107.497,107.549,7549799983.0
2005-05-16 06:00:00,107.548,107.622,107.535,107.573,7358699995.0
2005-05-16 06:30:00,107.577,107.631,107.556,107.609,8308699983.0
2005-05-16 07:00:00,107.622,107.657,107.565,107.647,7243700005.0
2005-05-16 07:30:00,107.653,107.66,107.496,107.602,7493000025.0
2005-05-16 08:00:00,107.621,107.729,107.594,107.711,7086699966.0
2005-05-16 08:30:00,107.715,107.77,107.657,107.698,6900599994.0
2005-05-16 09:00:00,107.71,107.711,107.645,107.705,7955200036.0
2005-05-16 09:30:00,107.706,107.725,107.612,107.66,6917500003.0
2005-05-16 10:00:00,107.657,107.688,107.61,107.658,7689900022.0
2005-05-16 10:30:00,107.673,107.74,107.632,107.689,7560299997.0
2005-05-16 11:00:00,107.7,107.717,107.487,107.513,7063100012.0
2005-05-16 11:30:00,107.531,107.678,107.485,107.652,7603799984.0
2005-05-16 12:00:00,107.648,107.679,107.558,107.589,8185600014.0
2005-05-16 12:30:00,107.618,107.718,107.604,107.718,7263400029.0
2005-05-16 13:00:00,107.723,107.723,107.621,107.678,7643300010.0
2005-05-16 13:30:00,107.68,107.69,107.526,107.533,7548399986.0
2005-05-16 14:00:00,107.533,107.56,107.406,107.522,7350900014.0
2005-05-16 14:30:00,107.491,107.567,107.391,107.565,7470399998.0
2005-05-16 15:00:00,107.493,107.493,107.267,107.331,7413100027.0
2005-05-16 15:30:00,107.323,107.331,107.218,107.257,7036499975.0
2005-05-16 16:00:00,107.247,107.284,107.129,107.206,6709600004.0
2005-05-16 16:30:00,107.183,107.241,107.117,107.125,6772799995.0
2005-05-16 17:00:00,107.13,107.135,107.015,107.055,7784599992.0
2005-05-16 17:30:00,107.043,107.059,106.89,107.018,6831300024.0
2005-05-16 18:00:00,107.013,107.013,106.912,106.964,45823399951.0
2005-05-16 18:30:00,106.952,107.001,106.932,106.99,38451000039.0
2005-05-16 19:00:00,106.989,106.997,106.926,106.965,28027399993.0
2005-05-16 19:30:00,106.952,106.998,106.932,106.982,28364999974.0
2005-05-16 20:00:00,106.99,107.001,106.912,106.965,27471200113.0
2005-05-16 20:30:00,106.97,107.007,106.933,106.97,31177400048.0
2005-05-16 21:00:00,106.985,107.083,106.918,106.973,32019600009.0
2005-05-16 21:30:00,106.968,106.985,106.767,106.809,15918000029.0
2005-05-16 22:00:00,106.803,106.868,106.786,106.81,12162300003.0
2005-05-16 22:30:00,106.812,106.824,106.665,106.707,11523999995.0
2005-05-16 23:00:00,106.704,106.815,106.689,106.804,7801400009.0
2005-05-16 23:30:00,106.798,106.941,106.755,106.938,7245500031.0
2005-05-17 00:00:00,106.937,106.963,106.817,106.903,7326700050.0
2005-05-17 00:30:00,106.9,106.925,106.82,106.83,6846599967.0
2005-05-17 01:00:00,106.82,106.906,106.793,106.903,6894899987.0
2005-05-17 01:30:00,106.885,106.925,106.543,106.548,7732800014.0
2005-05-17 02:00:00,106.575,106.672,106.541,106.6,7600900005.0
2005-05-17 02:30:00,106.615,106.791,106.59,106.757,7940899985.0
2005-05-17 03:00:00,106.76,106.87,106.749,106.832,7771900029.0
2005-05-17 03:30:00,106.826,106.996,106.748,106.965,7590900021.0
2005-05-17 04:00:00,106.946,107.151,106.935,107.124,7574500001.0
2005-05-17 04:30:00,107.092,107.1,106.974,107.009,6521800019.0
2005-05-17 05:00:00,107.015,107.025,106.928,106.963,7948400010.0
2005-05-17 05:30:00,106.963,107.04,106.953,107.031,7205799999.0
2005-05-17 06:00:00,107.015,107.065,107.003,107.053,6463499985.0
2005-05-17 06:30:00,107.053,107.131,107.027,107.067,6587200004.0
2005-05-17 07:00:00,107.051,107.146,106.964,107.127,6776699986.0
2005-05-17 07:30:00,107.136,107.175,107.084,107.127,6901600002.0
2005-05-17 08:00:00,107.136,107.224,107.1,107.138,7430400003.0
2005-05-17 08:30:00,107.147,107.213,107.091,107.152,7824500020.0
2005-05-17 09:00:00,107.148,107.17,107.096,107.146,7547300012.0
2005-05-17 09:30:00,107.127,107.19,107.113,107.155,7405600010.0
2005-05-17 10:00:00,107.163,107.188,107.078,107.105,8678099997.0
2005-05-17 10:30:00,107.098,107.138,106.993,107.006,7019800000.0
2005-05-17 11:00:00,107.01,107.077,106.917,107.047,7295000006.0
2005-05-17 11:30:00,107.048,107.125,107.032,107.079,7259599992.0
2005-05-17 12:00:00,107.067,107.142,107.05,107.105,7750699992.0
2005-05-17 12:30:00,107.105,107.32,107.082,107.32,7911799966.0
2005-05-17 13:00:00,107.322,107.328,107.184,107.208,6917199990.0
2005-05-17 13:30:00,107.218,107.366,107.173,107.308,7560599995.0
2005-05-17 14:00:00,107.303,107.32,107.202,107.205,6672400014.0
2005-05-17 14:30:00,107.338,107.483,107.213,107.328,6984999992.0
2005-05-17 15:00:00,107.332,107.34,107.169,107.225,7010000010.0
2005-05-17 15:30:00,107.238,107.24,107.113,107.198,7127499982.0
2005-05-17 16:00:00,107.215,107.335,107.192,107.318,7426100006.0
2005-05-17 16:30:00,107.31,107.359,107.175,107.21,7902900023.0
2005-05-17 17:00:00,107.212,107.232,107.136,107.175,7107899999.0
2005-05-17 17:30:00,107.158,107.189,107.078,107.142,7245399974.0
2005-05-17 18:00:00,107.132,107.21,107.131,107.195,40718799972.0
2005-05-17 18:30:00,107.178,107.22,107.054,107.116,43757000004.0
2005-05-17 19:00:00,107.12,107.188,107.097,107.149,32033000003.0
2005-05-17 19:30:00,107.146,107.167,107.091,107.133,29196399952.0
2005-05-17 20:00:00,107.138,107.16,107.023,107.09,29885100032.0
2005-05-17 20:30:00,107.08,107.27,107.067,107.27,33392100044.0
2005-05-17 21:00:00,107.241,107.45,107.214,107.34,31014999974.0
2005-05-17 21:30:00,107.35,107.518,107.32,107.505,16778599977.0
2005-05-17 22:00:00,107.516,107.526,107.447,107.461,11598800012.0
2005-05-17 22:30:00,107.467,107.53,107.444,107.49,11322100014.0
2005-05-17 23:00:00,107.49,107.538,107.421,107.467,7824999992.0
2005-05-17 23:30:00,107.446,107.461,107.371,107.392,7222700014.0
2005-05-18 00:00:00,107.39,107.461,107.37,107.453,7030699987.0
2005-05-18 00:30:00,107.438,107.484,107.395,107.454,7561500024.0
2005-05-18 01:00:00,107.437,107.469,107.379,107.453,7026000007.0
2005-05-18 01:30:00,107.438,107.541,107.427,107.507,7814999973.0
2005-05-18 02:00:00,107.508,107.539,107.393,107.472,6728099981.0
2005-05-18 02:30:00,107.47,107.623,107.43,107.62,7313600012.0
2005-05-18 03:00:00,107.61,107.699,107.581,107.693,7208600018.0
2005-05-18 03:30:00,107.683,107.758,107.651,107.662,6539099997.0
2005-05-18 04:00:00,107.67,107.735,107.641,107.722,7489900014.0
2005-05-18 04:30:00,107.7,107.746,107.631,107.646,7368600001.0
2005-05-18 05:00:00,107.638,107.679,107.584,107.653,7799800019.0
2005-05-18 05:30:00,107.66,107.671,107.606,107.619,7423499998.0
2005-05-18 06:00:00,107.622,107.675,107.597,107.647,7138800037.0
2005-05-18 06:30:00,107.637,107.684,107.612,107.664,7568600007.0
2005-05-18 07:00:00,107.67,107.695,107.636,107.649,7227200012.0
2005-05-18 07:30:00,107.643,107.665,107.593,107.611,7412499994.0
2005-05-18 08:00:00,107.617,107.642,107.523,107.57,7219800030.0
2005-05-18 08:30:00,107.555,107.569,107.499,107.56,7777600009.0
2005-05-18 09:00:00,107.548,107.615,107.513,107.586,6835700012.0
2005-05-18 09:30:00,107.577,107.633,107.45,107.457,6983099999.0
2005-05-18 10:00:00,107.445,107.459,107.323,107.375,7194100014.0
2005-05-18 10:30:00,107.38,107.438,107.34,107.394,7021300004.0
2005-05-18 11:00:00,107.426,107.555,107.396,107.507,7217300002.0
2005-05-18 11:30:00,107.505,107.535,107.412,107.424,7386199990.0
2005-05-18 12:00:00,107.42,107.474,107.381,107.453,7542399993.0
2005-05-18 12:30:00,107.452,107.623,107.282,107.287,6722099995.0
2005-05-18 13:00:00,107.283,107.445,107.268,107.374,7591900018.0
2005-05-18 13:30:00,107.37,107.4,107.221,107.236,8084900021.0
2005-05-18 14:00:00,107.233,107.348,107.159,107.233,7159400017.0
2005-05-18 14:30:00,107.283,107.283,107.039,107.111,6977800016.0
2005-05-18 15:00:00,107.104,107.269,107.089,107.201,6939000005.0
2005-05-18 15:30:00,107.2,107.306,107.13,107.222,6833900022.0
2005-05-18 16:00:00,107.228,107.24,107.136,107.183,7536600009.0
2005-05-18 16:30:00,107.17,107.219,107.056,107.131,7483299987.0
2005-05-18 17:00:00,107.129,107.138,106.952,107.065,6766900006.0
2005-05-18 17:30:00,107.074,107.086,106.95,107.032,7342299994.0
2005-05-18 18:00:00,107.041,107.15,107.018,107.05,45356299793.0
2005-05-18 18:30:00,107.039,107.07,106.904,106.943,37190999978.0
2005-05-18 19:00:00,106.942,106.979,106.871,106.965,32670100011.0
2005-05-18 19:30:00,106.97,107.014,106.934,106.965,29100499987.0
2005-05-18 20:00:00,106.968,106.985,106.871,106.9,32360699990.0
2005-05-18 20:30:00,106.91,106.91,106.732,106.8,33222400007.0
2005-05-18 21:00:00,106.789,106.863,106.789,106.843,31912600029.0
2005-05-18 21:30:00,106.857,106.877,106.765,106.8,17307899978.0
2005-05-18 22:00:00,106.79,106.913,106.769,106.883,12212499987.0
2005-05-18 22:30:00,106.894,106.957,106.852,106.952,11399600016.0
2005-05-18 23:00:00,106.95,107.031,106.94,106.995,7267000003.0
2005-05-18 23:30:00,106.996,107.093,106.97,107.028,7056000018.0
2005-05-19 00:00:00,107.019,107.117,107.004,107.092,7286500006.0
2005-05-19 00:30:00,107.072,107.107,106.971,107.024,8021800005.0
2005-05-19 01:00:00,107.003,107.061,106.926,107.005,6780400010.0
2005-05-19 01:30:00,107.002,107.087,106.983,107.047,6660800005.0
2005-05-19 02:00:00,107.055,107.076,107.001,107.063,6944600020.0
2005-05-19 02:30:00,107.068,107.196,107.041,107.165,7811299989.0
2005-05-19 03:00:00,107.158,107.223,107.074,107.098,7639500018.0
2005-05-19 03:30:00,107.108,107.136,107.056,107.094,7507900016.0
2005-05-19 04:00:00,107.082,107.159,107.063,107.136,6880099991.0
2005-05-19 04:30:00,107.125,107.139,107.047,107.079,6760300009.0
2005-05-19 05:00:00,107.097,107.097,106.987,107.034,7065000013.0
2005-05-19 05:30:00,107.038,107.058,106.958,106.97,7619300016.0
2005-05-19 06:00:00,106.972,107.049,106.93,107.041,6920399996.0
2005-05-19 06:30:00,107.018,107.086,106.994,107.086,6971900009.0
2005-05-19 07:00:00,107.073,107.139,107.069,107.135,7051800025.0
2005-05-19 07:30:00,107.113,107.171,107.107,107.111,6973900017.0
2005-05-19 08:00:00,107.117,107.129,106.941,107.021,6225900023.0
2005-05-19 08:30:00,107.023,107.145,107.009,107.145,7452800014.0
2005-05-19 09:00:00,107.149,107.154,107.007,107.093,7399700025.0
2005-05-19 09:30:00,107.1,107.134,107.07,107.098,6614700017.0
2005-05-19 10:00:00,107.105,107.138,107.057,107.122,8209800008.0
2005-05-19 10:30:00,107.123,107.123,107.014,107.043,7177700017.0
2005-05-19 11:00:00,107.06,107.15,107.036,107.134,6760200024.0
2005-05-19 11:30:00,107.143,107.225,107.106,107.19,8068100013.0
2005-05-19 12:00:00,107.179,107.22,107.107,107.154,7563400005.0
2005-05-19 12:30:00,107.151,107.277,107.141,107.262,7860800019.0
2005-05-19 13:00:00,107.265,107.303,107.194,107.301,7037400009.0
2005-05-19 13:30:00,107.3,107.35,107.255,107.268,7691199974.0
2005-05-19 14:00:00,107.278,107.433,107.238,107.401,7327399994.0
2005-05-19 14:30:00,107.31,107.458,107.302,107.39,7312900048.0
2005-05-19 15:00:00,107.392,107.466,107.322,107.434,7211599992.0
2005-05-19 15:30:00,107.443,107.448,107.338,107.415,7072900004.0
2005-05-19 16:00:00,107.394,107.474,107.316,107.469,6794399994.0
2005-05-19 16:30:00,107.466,107.601,107.413,107.574,7570100003.0
2005-05-19 17:00:00,107.57,107.57,107.376,107.445,7269299995.0
2005-05-19 17:30:00,107.45,107.503,107.395,107.417,7586300014.0
2005-05-19 18:00:00,107.41,107.64,107.382,107.52,49847899873.0
2005-05-19 18:30:00,107.5,107.592,107.468,107.528,42091699965.0
2005-05-19 19:00:00,107.515,107.541,107.386,107.435,31772100013.0
2005-05-19 19:30:00,107.43,107.539,107.387,107.485,29138499976.0
2005-05-19 20:00:00,107.48,107.59,107.441,107.59,30200700052.0
2005-05-19 20:30:00,107.6,107.63,107.53,107.57,37344900029.0
2005-05-19 21:00:00,107.551,107.641,107.539,107.612,31340499993.0
2005-05-19 21:30:00,107.62,107.665,107.589,107.62,16522899974.0
2005-05-19 22:00:00,107.622,107.658,107.571,107.606,12377500014.0
2005-05-19 22:30:00,107.609,107.661,107.59,107.597,11108199986.0
2005-05-19 23:00:00,107.602,107.675,107.592,107.655,7877699987.0
2005-05-19 23:30:00,107.655,107.666,107.597,107.6,7229399990.0
2005-05-20 00:00:00,107.604,107.605,107.522,107.589,7113700006.0
2005-05-20 00:30:00,107.587,107.633,107.545,107.583,7205700024.0
2005-05-20 01:00:00,107.574,107.656,107.574,107.622,7225000019.0
2005-05-20 01:30:00,107.605,107.68,107.588,107.657,7813300011.0
2005-05-20 02:00:00,107.638,107.725,107.632,107.694,7166999951.0
2005-05-20 02:30:00,107.699,107.756,107.559,107.577,7045900017.0
2005-05-20 03:00:00,107.55,107.59,107.459,107.478,7903900002.0
2005-05-20 03:30:00,107.481,107.521,107.462,107.486,6086199987.0
2005-05-20 04:00:00,107.49,107.504,107.433,107.498,7750600015.0
2005-05-20 04:30:00,107.495,107.527,107.436,107.508,7379199995.0
2005-05-20 05:00:00,107.499,107.509,107.446,107.49,7321900006.0
2005-05-20 05:30:00,107.498,107.548,107.464,107.528,8173100008.0
2005-05-20 06:00:00,107.508,107.526,107.462,107.484,6661700023.0
2005-05-20 06:30:00,107.46,107.562,107.449,107.549,7017100011.0
2005-05-20 07:00:00,107.535,107.563,107.479,107.525,8372900005.0
2005-05-20 07:30:00,107.522,107.54,107.495,107.526,7079400006.0
2005-05-20 08:00:00,107.522,107.561,107.467,107.534,7260500016.0
2005-05-20 08:30:00,107.526,107.636,107.518,107.564,7086699984.0
2005-05-20 09:00:00,107.556,107.57,107.434,107.498,7226299991.0
2005-05-20 09:30:00,107.494,107.514,107.432,107.492,6246900009.0
2005-05-20 10:00:00,107.477,107.489,107.344,107.387,8005399993.0
2005-05-20 10:30:00,107.397,107.472,107.292,107.461,7373600013.0
2005-05-20 11:00:00,107.498,107.529,107.391,107.521,7794400004.0
2005-05-20 11:30:00,107.515,107.557,107.463,107.495,7338399977.0
2005-05-20 12:00:00,107.507,107.545,107.486,107.522,7309500022.0
2005-05-20 12:30:00,107.531,107.628,107.503,107.623,7145899983.0
2005-05-20 13:00:00,107.624,107.679,107.571,107.63,6936800007.0
2005-05-20 13:30:00,107.625,107.731,107.598,107.65,7767500016.0
2005-05-20 14:00:00,107.655,107.899,107.592,107.823,7352499989.0
2005-05-20 14:30:00,107.823,108.038,107.814,108.038,6964100009.0
2005-05-20 15:00:00,108.045,108.173,108.018,108.157,6893799998.0
2005-05-20 15:30:00,108.16,108.169,108.057,108.085,7077800000.0
2005-05-20 16:00:00,108.101,108.178,108.079,108.101,7325400010.0
2005-05-20 16:30:00,108.1,108.166,108.079,108.125,7840100027.0
2005-05-20 17:00:00,108.133,108.21,108.048,108.193,7717000033.0
2005-05-20 17:30:00,108.187,108.268,108.104,108.149,6962900028.0
2005-05-20 18:00:00,108.135,108.25,108.134,108.17,48923499988.0
2005-05-20 18:30:00,108.15,108.294,108.119,108.255,38645300042.0
2005-05-20 19:00:00,108.256,108.294,108.059,108.157,29706399915.0
2005-05-20 19:30:00,108.157,108.22,108.131,108.191,28845600083.0
2005-05-20 20:00:00,108.188,108.25,108.146,108.25,30803700030.0
2005-05-20 20:30:00,108.25,108.277,108.09,108.12,32770200008.0
2005-05-20 21:00:00,108.107,108.173,108.091,108.117,31350800023.0
2005-05-20 21:30:00,108.148,108.161,108.075,108.107,17159400004.0
2005-05-20 22:00:00,108.122,108.176,108.102,108.105,12596900005.0
2005-05-20 22:30:00,108.116,108.17,108.08,108.141,11165399992.0
2005-05-22 23:00:00,108.102,108.235,108.102,108.191,6887199997.0
2005-05-22 23:30:00,108.186,108.223,108.16,108.191,6419799998.0
2005-05-23 00:00:00,108.19,108.239,108.117,108.16,7278699992.0
2005-05-23 00:30:00,108.17,108.196,108.104,108.154,7207499988.0
2005-05-23 01:00:00,108.18,108.228,108.096,108.228,8281999971.0
2005-05-23 01:30:00,108.212,108.285,108.164,108.176,7402500022.0
2005-05-23 02:00:00,108.19,108.21,108.048,108.111,6720399998.0
2005-05-23 02:30:00,108.112,108.14,108.039,108.094,7341000020.0
2005-05-23 03:00:00,108.085,108.143,108.038,108.086,6731900002.0
2005-05-23 03:30:00,108.037,108.077,107.996,108.008,6726600008.0
2005-05-23 04:00:00,108.035,108.091,108.009,108.077,6643800008.0
2005-05-23 04:30:00,108.062,108.117,108.031,108.095,7404500035.0
2005-05-23 05:00:00,108.066,108.107,108.018,108.036,7350599996.0
2005-05-23 05:30:00,108.033,108.065,107.945,107.974,7888800029.0
2005-05-23 06:00:00,107.958,108.039,107.938,108.007,7473200031.0
2005-05-23 06:30:00,108.016,108.058,107.954,107.995,7014899977.0
2005-05-23 07:00:00,108.018,108.044,107.953,108.013,6765999982.0
2005-05-23 07:30:00,108.015,108.063,107.986,107.993,7500599991.0
2005-05-23 08:00:00,107.978,108.066,107.955,108.028,7337900035.0
2005-05-23 08:30:00,108.025,108.151,108.024,108.06,6547700031.0
2005-05-23 09:00:00,108.097,108.124,107.994,108.02,6989800002.0
2005-05-23 09:30:00,108.064,108.064,107.923,107.928,6981900005.0
2005-05-23 10:00:00,107.942,108.018,107.917,107.941,7671099997.0
2005-05-23 10:30:00,107.957,107.988,107.886,107.935,6525500018.0
2005-05-23 11:00:00,107.923,107.963,107.865,107.884,7151700020.0
2005-05-23 11:30:00,107.907,107.953,107.829,107.87,7736299969.0
2005-05-23 12:00:00,107.87,107.89,107.816,107.84,7767600024.0
2005-05-23 12:30:00,107.841,107.894,107.796,107.848,7267799973.0
2005-05-23 13:00:00,107.848,107.932,107.82,107.887,7418900023.0
2005-05-23 13:30:00,107.903,107.911,107.798,107.862,7485300008.0
2005-05-23 14:00:00,107.885,107.945,107.845,107.915,7221099988.0
2005-05-23 14:30:00,107.893,107.924,107.774,107.842,7661200012.0
2005-05-23 15:00:00,107.86,107.895,107.742,107.749,7654099999.0
2005-05-23 15:30:00,107.74,107.77,107.599,107.664,6937299993.0
2005-05-23 16:00:00,107.646,107.674,107.528,107.554,6576199980.0
2005-05-23 16:30:00,107.54,107.685,107.525,107.625,7005600035.0
2005-05-23 17:00:00,107.644,107.751,107.623,107.713,6760799988.0
2005-05-23 17:30:00,107.727,107.741,107.668,107.707,8309600033.0
2005-05-23 18:00:00,107.706,107.9,107.706,107.77,52724000064.0
2005-05-23 18:30:00,107.78,107.843,107.754,107.781,41643300105.0
2005-05-23 19:00:00,107.786,107.812,107.687,107.696,32321000001.0
2005-05-23 19:30:00,107.694,107.719,107.599,107.629,28236900065.0
2005-05-23 20:00:00,107.638,107.675,107.59,107.64,29107700048.0
2005-05-23 20:30:00,107.63,107.675,107.588,107.65,29147499959.0
2005-05-23 21:00:00,107.628,107.649,107.558,107.598,31975900001.0
2005-05-23 21:30:00,107.617,107.648,107.564,107.6,15836200040.0
2005-05-23 22:00:00,107.601,107.65,107.565,107.6,12479799978.0
2005-05-23 22:30:00,107.615,107.653,107.582,107.622,11630400052.0
2005-05-23 23:00:00,107.623,107.688,107.613,107.634,7369799982.0
2005-05-23 23:30:00,107.633,107.708,107.618,107.688,7075799984.0
2005-05-24 00:00:00,107.666,107.733,107.649,107.701,7308799957.0
2005-05-24 00:30:00,107.705,107.778,107.656,107.745,7801399996.0
2005-05-24 01:00:00,107.752,107.81,107.687,107.721,7002099998.0
2005-05-24 01:30:00,107.712,107.788,107.64,107.64,6798899998.0
2005-05-24 02:00:00,107.637,107.71,107.616,107.701,6560600001.0
2005-05-24 02:30:00,107.7,107.733,107.65,107.671,7297000004.0
2005-05-24 03:00:00,107.687,107.786,107.669,107.737,7470399991.0
2005-05-24 03:30:00,107.71,107.758,107.699,107.723,7348699970.0
2005-05-24 04:00:00,107.732,107.767,107.676,107.72,7017600007.0
2005-05-24 04:30:00,107.707,107.738,107.641,107.68,7441500011.0
2005-05-24 05:00:00,107.692,107.697,107.611,107.629,7295900000.0
2005-05-24 05:30:00,107.64,107.689,107.621,107.66,8172200012.0
2005-05-24 06:00:00,107.67,107.689,107.613,107.623,6744799988.0
2005-05-24 06:30:00,107.63,107.66,107.566,107.575,6934299990.0
2005-05-24 07:00:00,107.574,107.609,107.519,107.551,7074400015.0
2005-05-24 07:30:00,107.552,107.596,107.491,107.534,7104600017.0
2005-05-24 08:00:00,107.525,107.543,107.422,107.487,7764999987.0
2005-05-24 08:30:00,107.493,107.524,107.377,107.423,7238500022.0
2005-05-24 09:00:00,107.43,107.489,107.394,107.445,7171699969.0
2005-05-24 09:30:00,107.454,107.511,107.405,107.462,7199100020.0
2005-05-24 10:00:00,107.458,107.589,107.43,107.562,7324799988.0
2005-05-24 10:30:00,107.59,107.593,107.494,107.52,7297500005.0
2005-05-24 11:00:00,107.516,107.652,107.516,107.548,7718099995.0
2005-05-24 11:30:00,107.557,107.598,107.406,107.406,7176799961.0
2005-05-24 12:00:00,107.397,107.448,107.254,107.329,7885800001.0
2005-05-24 12:30:00,107.34,107.37,107.272,107.289,7263100009.0
2005-05-24 13:00:00,107.287,107.391,107.239,107.355,7211700038.0
2005-05-24 13:30:00,107.353,107.359,107.224,107.235,6974499995.0
2005-05-24 14:00:00,107.253,107.386,107.225,107.323,7090400008.0
2005-05-24 14:30:00,107.313,107.449,107.292,107.361,6756600015.0
2005-05-24 15:00:00,107.365,107.433,107.322,107.409,7068399999.0
2005-05-24 15:30:00,107.42,107.537,107.373,107.51,7751300011.0
2005-05-24 16:00:00,107.522,107.547,107.435,107.498,7222300022.0
2005-05-24 16:30:00,107.486,107.554,107.456,107.495,8132900007.0
2005-05-24 17:00:00,107.492,107.591,107.462,107.562,6598600014.0
2005-05-24 17:30:00,107.544,107.571,107.461,107.471,6665799987.0
2005-05-24 18:00:00,107.456,107.53,107.456,107.5,48474100045.0
2005-05-24 18:30:00,107.49,107.536,107.429,107.495,37824400019.0
2005-05-24 19:00:00,107.486,107.571,107.454,107.479,32505899982.0
2005-05-24 19:30:00,107.485,107.628,107.471,107.519,27762800004.0
2005-05-24 20:00:00,107.517,107.52,107.343,107.5,31125300026.0
2005-05-24 20:30:00,107.49,107.537,107.425,107.47,35646400121.0
2005-05-24 21:00:00,107.48,107.609,107.47,107.572,32304900036.0
2005-05-24 21:30:00,107.582,107.596,107.509,107.531,17531700020.0
2005-05-24 22:00:00,107.531,107.587,107.491,107.569,13009599975.0
2005-05-24 22:30:00,107.578,107.64,107.517,107.622,11585000014.0
2005-05-24 23:00:00,107.63,107.65,107.522,107.565,7066299966.0
2005-05-24 23:30:00,107.581,107.649,107.554,107.625,6903800014.0
2005-05-25 00:00:00,107.632,107.668,107.591,107.656,7360500002.0
2005-05-25 00:30:00,107.668,107.696,107.601,107.613,7023300017.0
2005-05-25 01:00:00,107.638,107.648,107.501,107.547,8018700022.0
2005-05-25 01:30:00,107.527,107.566,107.452,107.532,7431600004.0
2005-05-25 02:00:00,107.552,107.651,107.525,107.635,7334700002.0
2005-05-25 02:30:00,107.65,107.661,107.542,107.577,7505199982.0
2005-05-25 03:00:00,107.592,107.609,107.531,107.541,7379499991.0
2005-05-25 03:30:00,107.541,107.574,107.283,107.366,7196499987.0
2005-05-25 04:00:00,107.34,107.389,107.292,107.383,7831199997.0
2005-05-25 04:30:00,107.343,107.371,107.28,107.29,6810000017.0
2005-05-25 05:00:00,107.301,107.358,107.286,107.331,7143000004.0
2005-05-25 05:30:00,107.335,107.386,107.302,107.38,7794600021.0
2005-05-25 06:00:00,107.36,107.407,107.323,107.369,7149900038.0
2005-05-25 06:30:00,107.36,107.393,107.267,107.289,7230199979.0
2005-05-25 07:00:00,107.288,107.352,107.263,107.314,7849100019.0
2005-05-25 07:30:00,107.345,107.475,107.312,107.438,7145800003.0
2005-05-25 08:00:00,107.432,107.465,107.342,107.43,7966400008.0
2005-05-25 08:30:00,107.407,107.479,107.383,107.397,7991199990.0
2005-05-25 09:00:00,107.415,107.454,107.373,107.402,7834800002.0
2005-05-25 09:30:00,107.434,107.493,107.386,107.429,7206899999.0
2005-05-25 10:00:00,107.429,107.458,107.322,107.428,7839499997.0
2005-05-25 10:30:00,107.432,107.527,107.417,107.483,6392500000.0
2005-05-25 11:00:00,107.478,107.566,107.433,107.558,6772099983.0
2005-05-25 11:30:00,107.545,107.678,107.545,107.66,7212899974.0
2005-05-25 12:00:00,107.658,107.703,107.625,107.672,7566900030.0
2005-05-25 12:30:00,107.693,107.775,107.68,107.755,6211599989.0
2005-05-25 13:00:00,107.772,107.876,107.726,107.794,7649000028.0
2005-05-25 13:30:00,107.808,107.862,107.776,107.801,7663300002.0
2005-05-25 14:00:00,107.815,107.827,107.683,107.757,7659400032.0
2005-05-25 14:30:00,107.743,107.815,107.601,107.601,6566699983.0
2005-05-25 15:00:00,107.62,107.632,107.438,107.451,7314100041.0
2005-05-25 15:30:00,107.47,107.496,107.409,107.415,6966699988.0
2005-05-25 16:00:00,107.422,107.653,107.401,107.589,7106100010.0
2005-05-25 16:30:00,107.571,107.749,107.534,107.749,7212699992.0
2005-05-25 17:00:00,107.747,107.772,107.68,107.747,7232099994.0
2005-05-25 17:30:00,107.737,107.77,107.692,107.723,7249800019.0
2005-05-25 18:00:00,107.715,107.73,107.63,107.67,49927899938.0
2005-05-25 18:30:00,107.66,107.764,107.642,107.743,45508099973.0
2005-05-25 19:00:00,107.741,107.779,107.693,107.723,28608199970.0
2005-05-25 19:30:00,107.724,107.767,107.656,107.705,29824200023.0
2005-05-25 20:00:00,107.702,107.816,107.688,107.77,32822400003.0
2005-05-25 20:30:00,107.76,107.802,107.712,107.74,34655300036.0
2005-05-25 21:00:00,107.736,107.775,107.668,107.687,31335900034.0
2005-05-25 21:30:00,107.69,107.723,107.655,107.675,15953999983.0
2005-05-25 22:00:00,107.676,107.712,107.653,107.675,12738600014.0
2005-05-25 22:30:00,107.673,107.738,107.62,107.697,11285999989.0
2005-05-25 23:00:00,107.709,107.743,107.659,107.722,7542100019.0
2005-05-25 23:30:00,107.724,107.739,107.595,107.62,7426899996.0
2005-05-26 00:00:00,107.634,107.66,107.595,107.631,7341899990.0
2005-05-26 00:30:00,107.63,107.718,107.63,107.694,7481500014.0
2005-05-26 01:00:00,107.705,107.751,107.618,107.669,6989999970.0
2005-05-26 01:30:00,107.664,107.79,107.625,107.729,7363900015.0
2005-05-26 02:00:00,107.715,107.768,107.666,107.736,7389799957.0
2005-05-26 02:30:00,107.73,107.782,107.702,107.73,7539099999.0
2005-05-26 03:00:00,107.734,107.843,107.725,107.812,7161800026.0
2005-05-26 03:30:00,107.81,107.872,107.791,107.819,7158600001.0
2005-05-26 04:00:00,107.83,107.905,107.83,107.883,7088400012.0
2005-05-26 04:30:00,107.905,107.996,107.858,107.939,7482999996.0
2005-05-26 05:00:00,107.927,107.973,107.905,107.93,7666499999.0
2005-05-26 05:30:00,107.928,107.955,107.881,107.914,7136099999.0
2005-05-26 06:00:00,107.9,107.943,107.847,107.924,7689300038.0
2005-05-26 06:30:00,107.917,107.995,107.898,107.954,7164199957.0
2005-05-26 07:00:00,107.958,108.049,107.88,107.893,6834100023.0
2005-05-26 07:30:00,107.887,107.962,107.837,107.899,6273399986.0
2005-05-26 08:00:00,107.902,107.958,107.853,107.913,7162599980.0
2005-05-26 08:30:00,107.893,108.055,107.88,107.987,7749300039.0
2005-05-26 09:00:00,108.0,108.061,107.938,108.042,6936299988.0
2005-05-26 09:30:00,108.038,108.136,108.028,108.091,6171999989.0
2005-05-26 10:00:00,108.071,108.131,108.028,108.052,7845700006.0
2005-05-26 10:30:00,108.07,108.104,107.997,108.001,6640699986.0
2005-05-26 11:00:00,108.02,108.053,107.868,107.903,6865599998.0
2005-05-26 11:30:00,107.885,108.018,107.871,107.981,7665400002.0
2005-05-26 12:00:00,107.989,108.021,107.924,108.013,7013200012.0
2005-05-26 12:30:00,108.009,108.093,107.971,108.02,7449100006.0
2005-05-26 13:00:00,108.001,108.141,107.981,108.118,7507700020.0
2005-05-26 13:30:00,108.125,108.198,108.124,108.14,7016200030.0
2005-05-26 14:00:00,108.145,108.285,108.13,108.171,6663500033.0
2005-05-26 14:30:00,108.127,108.248,108.103,108.129,7310299984.0
2005-05-26 15:00:00,108.138,108.223,108.116,108.149,6672499977.0
2005-05-26 15:30:00,108.155,108.183,107.988,108.052,7443200011.0
2005-05-26 16:00:00,108.063,108.169,108.053,108.096,6631800001.0
2005-05-26 16:30:00,108.087,108.138,108.039,108.055,7263300012.0
2005-05-26 17:00:00,108.04,108.139,107.862,108.11,7300700013.0
2005-05-26 17:30:00,108.102,108.107,107.92,107.972,7157199988.0
2005-05-26 18:00:00,107.97,108.05,107.967,107.97,40174899939.0
2005-05-26 18:30:00,107.957,108.011,107.909,107.96,44228800061.0
2005-05-26 19:00:00,107.957,107.984,107.86,107.905,33978100069.0
2005-05-26 19:30:00,107.911,108.007,107.882,107.975,29170800015.0
2005-05-26 20:00:00,107.968,108.015,107.893,107.93,31757800016.0
2005-05-26 20:30:00,107.94,108.019,107.906,107.94,35494999971.0
2005-05-26 21:00:00,107.908,107.969,107.888,107.926,32261400038.0
2005-05-26 21:30:00,107.92,107.968,107.879,107.883,17272099958.0
2005-05-26 22:00:00,107.881,107.992,107.878,107.895,12598400011.0
2005-05-26 22:30:00,107.926,107.999,107.869,107.93,11284099999.0
2005-05-26 23:00:00,107.943,107.99,107.906,107.944,6999200024.0
2005-05-26 23:30:00,107.939,107.991,107.915,107.936,7490400014.0
2005-05-27 00:00:00,107.935,108.018,107.92,108.007,8008600005.0
2005-05-27 00:30:00,108.017,108.076,107.959,108.006,6492899987.0
2005-05-27 01:00:00,108.035,108.067,107.983,108.019,7162199980.0
2005-05-27 01:30:00,108.02,108.072,107.982,107.998,7116899987.0
2005-05-27 02:00:00,108.015,108.033,107.938,107.956,7243000017.0
2005-05-27 02:30:00,107.962,108.013,107.92,107.991,7282300014.0
2005-05-27 03:00:00,107.99,108.087,107.983,108.038,7231000004.0
2005-05-27 03:30:00,107.985,108.004,107.942,107.944,6881700020.0
2005-05-27 04:00:00,107.96,108.029,107.935,108.012,7442299997.0
2005-05-27 04:30:00,108.006,108.019,107.921,107.939,7016700013.0
2005-05-27 05:00:00,107.93,107.976,107.898,107.936,7483800004.0
2005-05-27 05:30:00,107.937,107.978,107.896,107.907,7169600008.0
2005-05-27 06:00:00,107.897,107.939,107.822,107.823,8178499982.0
2005-05-27 06:30:00,107.83,107.861,107.747,107.771,7401500024.0
2005-05-27 07:00:00,107.77,107.878,107.751,107.854,7531300019.0
2005-05-27 07:30:00,107.847,107.873,107.799,107.812,7439399990.0
2005-05-27 08:00:00,107.808,107.872,107.758,107.824,7298300023.0
2005-05-27 08:30:00,107.828,107.868,107.759,107.799,7615300023.0
2005-05-27 09:00:00,107.81,107.846,107.766,107.811,6755199977.0
2005-05-27 09:30:00,107.812,107.856,107.784,107.809,6977200002.0
2005-05-27 10:00:00,107.807,107.945,107.773,107.9,7153900015.0
2005-05-27 10:30:00,107.91,107.92,107.845,107.897,6964900021.0
2005-05-27 11:00:00,107.894,107.908,107.789,107.816,7857899983.0
2005-05-27 11:30:00,107.825,107.86,107.777,107.813,6605800005.0
2005-05-27 12:00:00,107.805,107.864,107.789,107.851,7652300021.0
2005-05-27 12:30:00,107.815,107.878,107.804,107.843,6600999970.0
2005-05-27 13:00:00,107.846,107.853,107.741,107.793,7094800018.0
2005-05-27 13:30:00,107.798,107.84,107.727,107.799,7056000029.0
2005-05-27 14:00:00,107.794,107.854,107.738,107.849,7628000029.0
2005-05-27 14:30:00,107.833,107.94,107.767,107.902,6865300002.0
2005-05-27 15:00:00,107.895,108.068,107.887,108.0,7447100028.0
2005-05-27 15:30:00,108.02,108.057,107.946,108.001,7520799999.0
2005-05-27 16:00:00,108.012,108.036,107.9,107.975,6468200008.0
2005-05-27 16:30:00,107.98,108.053,107.911,108.012,7098299993.0
2005-05-27 17:00:00,108.022,108.072,107.92,107.957,7427100024.0
2005-05-27 17:30:00,107.96,107.983,107.781,107.878,7248199993.0
2005-05-27 18:00:00,107.874,107.978,107.874,107.91,40838000057.0
2005-05-27 18:30:00,107.909,107.961,107.816,107.905,42794499940.0
2005-05-27 19:00:00,107.938,108.007,107.893,107.955,29153800061.0
2005-05-27 19:30:00,107.956,108.016,107.908,107.982,27614600036.0
2005-05-27 20:00:00,107.952,108.055,107.944,107.99,28334199997.0
2005-05-27 20:30:00,107.96,108.031,107.928,108.0,29626600001.0
2005-05-27 21:00:00,107.98,108.046,107.949,108.017,32331800103.0
2005-05-27 21:30:00,108.021,108.042,107.888,107.924,16511999978.0
2005-05-27 22:00:00,107.923,107.999,107.885,107.939,12365099991.0
2005-05-27 22:30:00,107.957,107.966,107.831,107.916,10401200011.0
2005-05-29 23:00:00,107.94,107.975,107.851,107.89,7747999969.0
2005-05-29 23:30:00,107.9,108.026,107.9,107.99,7287000002.0
2005-05-30 00:00:00,107.989,108.127,107.974,108.098,7174700003.0
2005-05-30 00:30:00,108.11,108.156,108.029,108.056,7687499968.0
2005-05-30 01:00:00,108.053,108.103,108.025,108.079,7194399969.0
2005-05-30 01:30:00,108.047,108.156,108.046,108.115,6968400015.0
2005-05-30 02:00:00,108.119,108.159,108.077,108.118,7700099998.0
2005-05-30 02:30:00,108.126,108.126,107.892,107.936,7890800000.0
2005-05-30 03:00:00,107.94,107.978,107.839,107.916,7265700029.0
2005-05-30 03:30:00,107.912,107.959,107.878,107.956,6335699994.0
2005-05-30 04:00:00,107.903,107.956,107.864,107.876,7366500008.0
2005-05-30 04:30:00,107.87,107.89,107.789,107.82,7653699998.0
2005-05-30 05:00:00,107.825,107.909,107.799,107.862,7572400006.0
2005-05-30 05:30:00,107.89,107.89,107.784,107.854,7864300026.0
2005-05-30 06:00:00,107.845,107.881,107.76,107.76,6878600004.0
2005-05-30 06:30:00,107.765,107.823,107.73,107.752,6696000008.0
2005-05-30 07:00:00,107.755,107.82,107.729,107.748,7221900001.0
2005-05-30 07:30:00,107.749,107.907,107.743,107.874,7044799986.0
2005-05-30 08:00:00,107.887,107.961,107.836,107.919,7424899989.0
2005-05-30 08:30:00,107.932,107.954,107.875,107.933,7017000012.0
2005-05-30 09:00:00,107.915,107.952,107.865,107.909,7305799990.0
2005-05-30 09:30:00,107.895,107.943,107.865,107.894,6901999977.0
2005-05-30 10:00:00,107.888,107.958,107.862,107.9,7834200004.0
2005-05-30 10:30:00,107.928,107.948,107.832,107.832,6765500024.0
2005-05-30 11:00:00,107.837,107.928,107.806,107.909,6736000011.0
2005-05-30 11:30:00,107.901,107.916,107.834,107.853,7379599964.0
2005-05-30 12:00:00,107.853,107.892,107.798,107.799,7220200007.0
2005-05-30 12:30:00,107.808,107.917,107.799,107.828,7446500016.0
2005-05-30 13:00:00,107.819,107.989,107.819,107.961,7685700013.0
2005-05-30 13:30:00,107.968,108.006,107.875,107.925,7314300017.0
2005-05-30 14:00:00,107.945,108.008,107.91,107.958,7353800025.0
2005-05-30 14:30:00,107.94,107.995,107.913,107.965,7306000027.0
2005-05-30 15:00:00,107.967,107.994,107.914,107.932,7257199984.0
2005-05-30 15:30:00,107.968,107.985,107.893,107.96,7954900001.0
2005-05-30 16:00:00,107.961,107.984,107.912,107.945,6671000023.0
2005-05-30 16:30:00,107.933,107.963,107.866,107.908,8256899988.0
2005-05-30 17:00:00,107.89,107.967,107.882,107.951,7909400003.0
2005-05-30 17:30:00,107.956,107.989,107.91,107.935,7887900015.0
2005-05-30 18:00:00,107.945,107.985,107.909,107.95,26835700106.0
2005-05-30 18:30:00,107.961,107.997,107.912,107.988,32202800100.0
2005-05-30 19:00:00,107.986,108.01,107.927,108.003,29702800024.0
2005-05-30 19:30:00,107.99,108.015,107.937,107.968,29016499991.0
2005-05-30 20:00:00,107.995,108.027,107.935,107.983,26980000009.0
2005-05-30 20:30:00,107.978,108.021,107.933,107.97,28573700062.0
2005-05-30 21:00:00,107.985,108.018,107.952,107.966,27936100047.0
2005-05-30 21:30:00,107.99,107.999,107.936,107.964,16956399987.0
2005-05-30 22:00:00,107.959,108.011,107.936,107.966,11927699991.0
2005-05-30 22:30:00,107.973,108.008,107.945,107.961,10799900036.0
2005-05-30 23:00:00,107.988,108.017,107.958,107.964,7355100012.0
2005-05-30 23:30:00,107.993,108.028,107.891,107.962,7515900002.0
2005-05-31 00:00:00,107.975,108.008,107.925,107.939,7426500004.0
2005-05-31 00:30:00,107.972,107.987,107.898,107.986,7207699996.0
2005-05-31 01:00:00,107.97,108.017,107.913,108.011,7377299996.0
2005-05-31 01:30:00,107.98,107.98,107.86,107.897,6535399992.0
2005-05-31 02:00:00,107.896,108.047,107.875,108.009,7293199987.0
2005-05-31 02:30:00,108.004,108.106,107.965,108.055,7071699988.0
2005-05-31 03:00:00,108.055,108.202,107.991,108.135,6845800012.0
2005-05-31 03:30:00,108.145,108.26,108.145,108.209,6626099993.0
2005-05-31 04:00:00,108.21,108.263,108.158,108.181,8103600010.0
2005-05-31 04:30:00,108.175,108.19,108.085,108.088,6083899981.0
2005-05-31 05:00:00,108.08,108.119,107.994,108.061,7344700008.0
2005-05-31 05:30:00,108.057,108.106,108.03,108.061,8392900014.0
2005-05-31 06:00:00,108.055,108.143,108.043,108.118,6813099988.0
2005-05-31 06:30:00,108.135,108.3,108.116,108.273,7244700017.0
2005-05-31 07:00:00,108.267,108.384,108.219,108.362,7858100020.0
2005-05-31 07:30:00,108.362,108.405,108.218,108.24,7568199997.0
2005-05-31 08:00:00,108.258,108.338,108.194,108.265,7344699991.0
2005-05-31 08:30:00,108.248,108.343,108.222,108.333,6953800012.0
2005-05-31 09:00:00,108.334,108.341,108.231,108.311,6844499992.0
2005-05-31 09:30:00,108.297,108.324,108.084,108.122,6952599977.0
2005-05-31 10:00:00,108.125,108.16,107.965,107.986,7445800026.0
2005-05-31 10:30:00,107.986,108.021,107.837,107.897,6689100016.0
2005-05-31 11:00:00,107.914,107.996,107.909,107.963,6939899999.0
2005-05-31 11:30:00,107.957,108.102,107.923,107.997,7094300025.0
2005-05-31 12:00:00,108.002,108.194,107.971,108.141,7021999991.0
2005-05-31 12:30:00,108.122,108.255,108.079,108.187,7118000012.0
2005-05-31 13:00:00,108.199,108.283,108.162,108.264,6990400001.0
2005-05-31 13:30:00,108.298,108.352,108.208,108.225,7795600009.0
2005-05-31 14:00:00,108.228,108.318,108.187,108.298,7796800024.0
2005-05-31 14:30:00,108.268,108.323,108.122,108.205,6597200012.0
2005-05-31 15:00:00,108.212,108.227,108.089,108.111,7718200015.0
2005-05-31 15:30:00,108.118,108.146,107.949,107.994,7381600026.0
2005-05-31 16:00:00,107.98,108.07,107.848,107.9,6981100031.0
2005-05-31 16:30:00,107.88,107.925,107.683,107.779,7843999984.0
2005-05-31 17:00:00,107.772,107.964,107.77,107.929,7524999992.0
2005-05-31 17:30:00,107.938,108.028,107.873,107.998,7231599998.0
2005-05-31 18:00:00,107.976,108.02,107.924,107.94,48227499819.0
2005-05-31 18:30:00,107.936,108.035,107.888,108.021,42171800046.0
2005-05-31 19:00:00,108.009,108.219,108.009,108.212,31872900107.0
2005-05-31 19:30:00,108.18,108.331,108.146,108.305,28807599964.0
2005-05-31 20:00:00,108.328,108.399,108.264,108.37,33251300041.0
2005-05-31 20:30:00,108.37,108.521,108.353,108.47,37039100004.0
2005-05-31 21:00:00,108.47,108.562,108.404,108.53,30824100021.0
2005-05-31 21:30:00,108.53,108.563,108.497,108.522,16950099989.0
2005-05-31 22:00:00,108.52,108.555,108.476,108.512,13019500029.0
2005-05-31 22:30:00,108.509,108.586,108.505,108.535,10610300012.0
2005-05-31 23:00:00,108.552,108.582,108.488,108.533,8341799985.0
2005-05-31 23:30:00,108.546,108.561,108.47,108.47,7606600024.0
2005-06-01 00:00:00,108.482,108.499,108.429,108.468,7662399997.0
2005-06-01 00:30:00,108.47,108.475,108.363,108.433,7139200007.0
2005-06-01 01:00:00,108.4,108.43,108.304,108.346,7203199965.0
2005-06-01 01:30:00,108.31,108.371,108.303,108.313,6794300010.0
2005-06-01 02:00:00,108.305,108.382,108.179,108.225,7880100030.0
2005-06-01 02:30:00,108.234,108.338,108.207,108.323,6980200018.0
2005-06-01 03:00:00,108.325,108.425,108.134,108.192,6768599995.0
2005-06-01 03:30:00,108.195,108.24,108.132,108.139,6591399991.0
2005-06-01 04:00:00,108.157,108.23,108.145,108.168,7213500000.0
2005-06-01 04:30:00,108.177,108.245,108.149,108.234,6492700010.0
2005-06-01 05:00:00,108.248,108.308,108.202,108.288,7679400006.0
2005-06-01 05:30:00,108.295,108.327,108.24,108.272,7109000020.0
2005-06-01 06:00:00,108.265,108.301,108.174,108.196,7474999986.0
2005-06-01 06:30:00,108.189,108.281,108.175,108.241,6421300014.0
2005-06-01 07:00:00,108.24,108.324,108.211,108.245,7351700004.0
2005-06-01 07:30:00,108.265,108.382,108.237,108.369,7449000010.0
2005-06-01 08:00:00,108.371,108.389,108.26,108.304,6740199997.0
2005-06-01 08:30:00,108.293,108.369,108.237,108.318,7576300016.0
2005-06-01 09:00:00,108.35,108.379,108.307,108.323,6344100024.0
2005-06-01 09:30:00,108.334,108.373,108.205,108.286,6736199995.0
2005-06-01 10:00:00,108.284,108.514,108.284,108.425,6797999992.0
2005-06-01 10:30:00,108.443,108.648,108.406,108.552,6651200004.0
2005-06-01 11:00:00,108.559,108.679,108.52,108.666,6729200013.0
2005-06-01 11:30:00,108.669,108.71,108.573,108.661,6679300003.0
2005-06-01 12:00:00,108.672,108.796,108.637,108.794,8119000008.0
2005-06-01 12:30:00,108.774,108.839,108.731,108.787,7337799988.0
2005-06-01 13:00:00,108.783,108.804,108.626,108.668,7296300041.0
2005-06-01 13:30:00,108.635,108.7,108.542,108.673,7648300005.0
2005-06-01 14:00:00,108.68,108.784,108.522,108.582,6977099975.0
2005-06-01 14:30:00,108.574,108.607,108.471,108.54,6987900015.0
2005-06-01 15:00:00,108.572,108.585,108.48,108.538,6959099978.0
2005-06-01 15:30:00,108.549,108.623,108.501,108.508,7598400041.0
2005-06-01 16:00:00,108.52,108.6,108.269,108.298,6849699972.0
2005-06-01 16:30:00,108.3,108.323,108.142,108.246,6967999971.0
2005-06-01 17:00:00,108.228,108.334,108.203,108.31,7345900022.0
2005-06-01 17:30:00,108.276,108.434,108.271,108.419,7551099995.0
2005-06-01 18:00:00,108.415,108.55,108.386,108.47,48767299855.0
2005-06-01 18:30:00,108.454,108.494,108.416,108.457,39536100102.0
2005-06-01 19:00:00,108.44,108.481,108.396,108.419,31941500089.0
2005-06-01 19:30:00,108.416,108.477,108.398,108.453,29776900077.0
2005-06-01 20:00:00,108.423,108.503,108.405,108.47,29153600008.0
2005-06-01 20:30:00,108.46,108.599,108.452,108.57,29357500162.0
2005-06-01 21:00:00,108.57,108.715,108.55,108.669,31156900042.0
2005-06-01 21:30:00,108.68,108.789,108.647,108.721,16441099986.0
2005-06-01 22:00:00,108.723,108.845,108.715,108.819,13507500017.0
2005-06-01 22:30:00,108.822,108.851,108.692,108.749,11611799960.0
2005-06-01 23:00:00,108.765,108.778,108.629,108.634,8014100016.0
2005-06-01 23:30:00,108.646,108.667,108.539,108.58,6897100037.0
2005-06-02 00:00:00,108.575,108.685,108.55,108.678,7325299992.0
2005-06-02 00:30:00,108.665,108.792,108.63,108.665,7248499995.0
2005-06-02 01:00:00,108.663,108.696,108.524,108.561,7165299996.0
2005-06-02 01:30:00,108.557,108.648,108.554,108.6,7101500001.0
2005-06-02 02:00:00,108.628,108.644,108.48,108.529,6984999996.0
2005-06-02 02:30:00,108.529,108.691,108.516,108.662,7660400008.0
2005-06-02 03:00:00,108.667,108.686,108.52,108.536,7735100066.0
2005-06-02 03:30:00,108.533,108.539,108.405,108.445,6894499993.0
2005-06-02 04:00:00,108.45,108.486,108.407,108.422,7785399964.0
2005-06-02 04:30:00,108.427,108.549,108.378,108.5,7598899979.0
2005-06-02 05:00:00,108.49,108.527,108.435,108.487,7731199996.0
2005-06-02 05:30:00,108.5,108.523,108.441,108.478,7985900016.0
2005-06-02 06:00:00,108.472,108.553,108.443,108.501,7410399985.0
2005-06-02 06:30:00,108.478,108.545,108.434,108.482,7213499987.0
2005-06-02 07:00:00,108.466,108.553,108.464,108.52,7112099972.0
2005-06-02 07:30:00,108.483,108.553,108.434,108.435,6928700042.0
2005-06-02 08:00:00,108.42,108.486,108.32,108.38,5971400012.0
2005-06-02 08:30:00,108.366,108.384,108.254,108.328,8525299990.0
2005-06-02 09:00:00,108.353,108.393,108.248,108.303,7342399972.0
2005-06-02 09:30:00,108.322,108.341,108.218,108.266,7259599997.0
2005-06-02 10:00:00,108.272,108.358,108.23,108.248,7092000016.0
2005-06-02 10:30:00,108.265,108.29,108.197,108.241,7258700004.0
2005-06-02 11:00:00,108.219,108.265,108.076,108.245,7420000003.0
2005-06-02 11:30:00,108.238,108.338,108.222,108.315,7130800057.0
2005-06-02 12:00:00,108.297,108.372,108.249,108.342,6914799998.0
2005-06-02 12:30:00,108.323,108.373,108.248,108.305,6604699986.0
2005-06-02 13:00:00,108.317,108.325,108.207,108.225,7027100008.0
2005-06-02 13:30:00,108.22,108.27,108.15,108.212,7787200002.0
2005-06-02 14:00:00,108.245,108.27,108.17,108.223,7190900006.0
2005-06-02 14:30:00,108.213,108.34,108.17,108.275,8020400006.0
2005-06-02 15:00:00,108.266,108.359,108.244,108.319,7231899980.0
2005-06-02 15:30:00,108.292,108.415,108.277,108.409,7519499975.0
2005-06-02 16:00:00,108.412,108.445,108.143,108.269,6691200004.0
2005-06-02 16:30:00,108.28,108.321,108.191,108.266,7674300008.0
2005-06-02 17:00:00,108.268,108.313,108.147,108.269,6777600012.0
2005-06-02 17:30:00,108.258,108.327,108.195,108.292,7349299999.0
2005-06-02 18:00:00,108.313,108.366,108.284,108.33,53667699961.0
2005-06-02 18:30:00,108.337,108.373,108.27,108.285,41592400039.0
2005-06-02 19:00:00,108.289,108.386,108.263,108.304,32125100007.0
2005-06-02 19:30:00,108.309,108.34,108.218,108.273,29565700013.0
2005-06-02 20:00:00,108.287,108.31,108.122,108.15,28414300040.0
2005-06-02 20:30:00,108.16,108.217,108.113,108.13,32755800093.0
2005-06-02 21:00:00,108.125,108.302,108.125,108.239,30981499984.0
2005-06-02 21:30:00,108.245,108.288,108.207,108.23,16597600013.0
2005-06-02 22:00:00,108.232,108.281,108.191,108.21,12807799990.0
2005-06-02 22:30:00,108.215,108.298,108.196,108.27,11490700004.0
2005-06-02 23:00:00,108.292,108.31,108.234,108.262,7767099996.0
2005-06-02 23:30:00,108.295,108.295,108.207,108.229,7070000002.0
2005-06-03 00:00:00,108.239,108.297,108.182,108.269,7385800013.0
2005-06-03 00:30:00,108.265,108.289,108.152,108.222,6967200010.0
2005-06-03 01:00:00,108.208,108.298,108.185,108.266,7515199991.0
2005-06-03 01:30:00,108.245,108.281,108.18,108.224,7050499991.0
2005-06-03 02:00:00,108.235,108.265,108.129,108.14,6141800009.0
2005-06-03 02:30:00,108.143,108.156,107.907,107.928,6749100004.0
2005-06-03 03:00:00,107.933,108.014,107.829,107.868,6457100014.0
2005-06-03 03:30:00,107.848,107.924,107.832,107.855,6570199991.0
2005-06-03 04:00:00,107.88,107.98,107.865,107.945,8405300004.0
2005-06-03 04:30:00,107.934,107.968,107.798,107.823,7538700007.0
2005-06-03 05:00:00,107.823,107.895,107.802,107.872,7891400015.0
2005-06-03 05:30:00,107.882,107.953,107.871,107.907,7711600001.0
2005-06-03 06:00:00,107.895,107.933,107.835,107.876,8364000021.0
2005-06-03 06:30:00,107.865,107.908,107.817,107.845,6671099964.0
2005-06-03 07:00:00,107.856,107.892,107.803,107.87,7075200003.0
2005-06-03 07:30:00,107.856,107.901,107.749,107.771,6873399995.0
2005-06-03 08:00:00,107.78,108.123,107.763,108.004,6950600014.0
2005-06-03 08:30:00,107.998,108.087,107.893,107.934,6706700019.0
2005-06-03 09:00:00,107.95,107.98,107.857,107.925,6883399975.0
2005-06-03 09:30:00,107.922,107.945,107.839,107.854,7065299986.0
2005-06-03 10:00:00,107.857,107.953,107.838,107.867,8245000033.0
2005-06-03 10:30:00,107.874,107.97,107.862,107.909,7049299985.0
2005-06-03 11:00:00,107.912,107.967,107.857,107.938,7001299999.0
2005-06-03 11:30:00,107.928,107.991,107.815,107.855,6799200008.0
2005-06-03 12:00:00,107.848,107.941,107.817,107.919,7257299994.0
2005-06-03 12:30:00,107.923,107.942,107.782,107.869,7404400001.0
2005-06-03 13:00:00,107.864,107.926,107.82,107.829,6698199993.0
2005-06-03 13:30:00,107.842,107.901,107.821,107.853,7498800031.0
2005-06-03 14:00:00,107.877,107.907,107.751,107.755,7209800012.0
2005-06-03 14:30:00,107.684,107.866,107.461,107.553,7059200028.0
2005-06-03 15:00:00,107.555,107.801,107.555,107.682,6748299992.0
2005-06-03 15:30:00,107.662,107.756,107.585,107.618,6657900008.0
2005-06-03 16:00:00,107.602,107.674,107.557,107.577,6667500009.0
2005-06-03 16:30:00,107.589,107.67,107.485,107.504,6507700000.0
2005-06-03 17:00:00,107.526,107.87,107.526,107.836,6347700027.0
2005-06-03 17:30:00,107.814,107.863,107.705,107.814,7697399984.0
2005-06-03 18:00:00,107.813,108.04,107.778,107.89,53264000113.0
2005-06-03 18:30:00,107.865,107.957,107.801,107.931,43149300063.0
2005-06-03 19:00:00,107.922,107.96,107.812,107.847,33139799980.0
2005-06-03 19:30:00,107.864,107.916,107.819,107.839,28182399985.0
2005-06-03 20:00:00,107.83,107.835,107.678,107.76,31051400029.0
2005-06-03 20:30:00,107.77,107.82,107.696,107.8,35440600002.0
2005-06-03 21:00:00,107.812,107.856,107.732,107.814,30955000008.0
2005-06-03 21:30:00,107.807,107.859,107.705,107.705,18058100023.0
2005-06-03 22:00:00,107.672,107.74,107.646,107.677,13314300034.0
2005-06-03 22:30:00,107.688,107.707,107.622,107.645,11244200011.0
2005-06-05 23:00:00,107.645,107.701,107.634,107.653,8092799983.0
2005-06-05 23:30:00,107.653,107.731,107.637,107.665,7607399965.0
2005-06-06 00:00:00,107.668,107.751,107.657,107.726,6995700029.0
2005-06-06 00:30:00,107.72,107.78,107.67,107.723,7199799997.0
2005-06-06 01:00:00,107.713,107.809,107.673,107.808,8183099996.0
2005-06-06 01:30:00,107.787,107.817,107.679,107.694,7951600026.0
2005-06-06 02:00:00,107.715,107.739,107.587,107.661,7543599997.0
2005-06-06 02:30:00,107.65,107.736,107.611,107.655,7048700003.0
2005-06-06 03:00:00,107.672,107.69,107.596,107.654,7590800001.0
2005-06-06 03:30:00,107.635,107.67,107.591,107.613,7276599982.0
2005-06-06 04:00:00,107.632,107.657,107.562,107.593,7218799979.0
2005-06-06 04:30:00,107.6,107.654,107.579,107.607,6354199999.0
2005-06-06 05:00:00,107.608,107.62,107.51,107.557,7711900010.0
2005-06-06 05:30:00,107.552,107.568,107.484,107.527,6207000026.0
2005-06-06 06:00:00,107.523,107.547,107.39,107.405,6541600014.0
2005-06-06 06:30:00,107.385,107.486,107.338,107.423,7081300031.0
2005-06-06 07:00:00,107.405,107.47,107.35,107.367,7145999993.0
2005-06-06 07:30:00,107.357,107.417,107.311,107.391,6739000001.0
2005-06-06 08:00:00,107.39,107.541,107.322,107.505,6645899998.0
2005-06-06 08:30:00,107.504,107.533,107.315,107.375,7270600027.0
2005-06-06 09:00:00,107.378,107.409,107.245,107.255,7491300022.0
2005-06-06 09:30:00,107.272,107.314,107.223,107.236,7125599994.0
2005-06-06 10:00:00,107.258,107.279,107.164,107.211,7439200016.0
2005-06-06 10:30:00,107.218,107.218,107.027,107.029,6668000003.0
2005-06-06 11:00:00,107.036,107.095,106.965,107.059,7100499980.0
2005-06-06 11:30:00,107.06,107.1,106.995,107.06,6916399999.0
2005-06-06 12:00:00,107.065,107.166,107.032,107.119,7267800026.0
2005-06-06 12:30:00,107.157,107.201,107.122,107.162,6924499999.0
2005-06-06 13:00:00,107.158,107.213,107.114,107.178,7579600004.0
2005-06-06 13:30:00,107.192,107.229,107.103,107.109,8055500010.0
2005-06-06 14:00:00,107.133,107.162,106.99,107.098,6506500020.0
2005-06-06 14:30:00,107.096,107.13,106.976,107.082,7477700014.0
2005-06-06 15:00:00,107.081,107.09,106.879,106.908,6869600023.0
2005-06-06 15:30:00,106.94,106.975,106.807,106.839,6909099991.0
2005-06-06 16:00:00,106.842,106.873,106.725,106.787,7477500020.0
2005-06-06 16:30:00,106.795,106.816,106.697,106.723,6872200009.0
2005-06-06 17:00:00,106.715,106.819,106.678,106.759,7724199962.0
2005-06-06 17:30:00,106.778,106.865,106.677,106.829,7507799975.0
2005-06-06 18:00:00,106.801,106.89,106.787,106.87,45296000014.0
2005-06-06 18:30:00,106.888,106.912,106.737,106.876,43096499898.0
2005-06-06 19:00:00,106.9,106.912,106.778,106.815,31687300033.0
2005-06-06 19:30:00,106.822,106.876,106.752,106.816,28337999999.0
2005-06-06 20:00:00,106.803,106.85,106.734,106.84,31576900004.0
2005-06-06 20:30:00,106.813,106.885,106.782,106.85,30103700121.0
2005-06-06 21:00:00,106.84,106.927,106.809,106.87,30950000021.0
2005-06-06 21:30:00,106.87,106.895,106.789,106.868,17052000024.0
2005-06-06 22:00:00,106.873,106.898,106.792,106.794,12597399979.0
2005-06-06 22:30:00,106.807,106.923,106.787,106.876,10988500011.0
2005-06-06 23:00:00,106.887,106.939,106.842,106.922,7767599990.0
2005-06-06 23:30:00,106.945,106.96,106.857,106.882,7229600012.0
2005-06-07 00:00:00,106.875,106.957,106.85,106.86,6564500033.0
2005-06-07 00:30:00,106.852,106.939,106.815,106.843,8013800004.0
2005-06-07 01:00:00,106.818,107.043,106.812,107.043,7000299980.0
2005-06-07 01:30:00,106.988,107.018,106.846,106.873,7323800005.0
2005-06-07 02:00:00,106.877,106.916,106.841,106.88,6654299984.0
2005-06-07 02:30:00,106.878,106.953,106.783,106.789,7814200027.0
2005-06-07 03:00:00,106.782,106.989,106.782,106.932,6753700011.0
2005-06-07 03:30:00,106.926,106.974,106.856,106.875,7188900002.0
2005-06-07 04:00:00,106.863,106.863,106.743,106.756,7040199988.0
2005-06-07 04:30:00,106.742,106.833,106.701,106.803,7006499993.0
2005-06-07 05:00:00,106.814,106.871,106.771,106.812,7610100028.0
2005-06-07 05:30:00,106.825,106.898,106.771,106.811,7218400028.0
2005-06-07 06:00:00,106.8,106.883,106.788,106.857,7513100005.0
2005-06-07 06:30:00,106.865,106.917,106.803,106.879,6788700022.0
2005-06-07 07:00:00,106.861,106.926,106.812,106.923,7569299983.0
2005-06-07 07:30:00,106.905,106.985,106.871,106.956,7786899994.0
2005-06-07 08:00:00,106.947,106.962,106.705,106.763,7267299971.0
2005-06-07 08:30:00,106.8,106.853,106.681,106.695,6565600014.0
2005-06-07 09:00:00,106.713,106.809,106.701,106.735,8129799987.0
2005-06-07 09:30:00,106.755,106.788,106.696,106.76,6872099997.0
2005-06-07 10:00:00,106.74,106.758,106.628,106.7,7448500012.0
2005-06-07 10:30:00,106.7,106.737,106.546,106.628,6896700006.0
2005-06-07 11:00:00,106.648,106.65,106.497,106.513,6955200006.0
2005-06-07 11:30:00,106.505,106.596,106.504,106.544,6687299994.0
2005-06-07 12:00:00,106.54,106.62,106.539,106.58,7725100024.0
2005-06-07 12:30:00,106.587,106.648,106.553,106.604,7591099998.0
2005-06-07 13:00:00,106.592,106.678,106.503,106.636,6678000009.0
2005-06-07 13:30:00,106.662,106.73,106.612,106.706,7288900020.0
2005-06-07 14:00:00,106.688,106.779,106.669,106.734,6681799975.0
2005-06-07 14:30:00,106.735,106.81,106.655,106.655,7156899950.0
2005-06-07 15:00:00,106.652,106.7,106.567,106.64,7554099999.0
2005-06-07 15:30:00,106.652,106.67,106.524,106.585,7408700011.0
2005-06-07 16:00:00,106.587,106.694,106.562,106.654,6938100015.0
2005-06-07 16:30:00,106.678,106.705,106.604,106.698,7249000034.0
2005-06-07 17:00:00,106.685,106.718,106.631,106.685,7639800017.0
2005-06-07 17:30:00,106.68,106.713,106.582,106.638,6453599966.0
2005-06-07 18:00:00,106.617,106.65,106.515,106.58,49912000027.0
2005-06-07 18:30:00,106.58,106.64,106.529,106.599,45987400050.0
2005-06-07 19:00:00,106.591,106.628,106.517,106.615,31609099986.0
2005-06-07 19:30:00,106.594,106.677,106.548,106.636,28632400071.0
2005-06-07 20:00:00,106.643,106.699,106.587,106.62,30142299992.0
2005-06-07 20:30:00,106.61,106.656,106.542,106.58,37384100032.0
2005-06-07 21:00:00,106.581,106.622,106.475,106.51,32685800010.0
2005-06-07 21:30:00,106.53,106.562,106.447,106.527,16977900001.0
2005-06-07 22:00:00,106.55,106.641,106.512,106.554,12177999998.0
2005-06-07 22:30:00,106.57,106.615,106.502,106.554,11091599983.0
2005-06-07 23:00:00,106.56,106.661,106.546,106.616,6900700002.0
2005-06-07 23:30:00,106.618,106.653,106.569,106.6,7876199994.0
2005-06-08 00:00:00,106.604,106.66,106.524,106.612,7806600007.0
2005-06-08 00:30:00,106.627,106.672,106.584,106.653,8533300028.0
2005-06-08 01:00:00,106.652,106.665,106.507,106.533,7939100020.0
2005-06-08 01:30:00,106.49,106.6,106.477,106.578,6967700021.0
2005-06-08 02:00:00,106.588,106.684,106.555,106.651,7016999987.0
2005-06-08 02:30:00,106.648,106.73,106.621,106.679,7924800042.0
2005-06-08 03:00:00,106.667,106.698,106.588,106.646,7525500017.0
2005-06-08 03:30:00,106.648,106.685,106.579,106.64,7483899979.0
2005-06-08 04:00:00,106.65,106.717,106.593,106.716,7164299994.0
2005-06-08 04:30:00,106.712,106.906,106.658,106.906,6101900025.0
2005-06-08 05:00:00,106.89,106.97,106.815,106.864,8055099995.0
2005-06-08 05:30:00,106.865,106.93,106.826,106.834,7791500034.0
2005-06-08 06:00:00,106.835,106.892,106.753,106.803,7554899970.0
2005-06-08 06:30:00,106.805,106.838,106.751,106.772,6601200000.0
2005-06-08 07:00:00,106.785,106.871,106.754,106.857,7039700006.0
2005-06-08 07:30:00,106.826,106.917,106.801,106.902,7183300013.0
2005-06-08 08:00:00,106.917,106.963,106.806,106.864,6952900003.0
2005-06-08 08:30:00,106.873,106.957,106.69,106.783,7592099988.0
2005-06-08 09:00:00,106.79,106.824,106.693,106.806,7220300010.0
2005-06-08 09:30:00,106.797,106.841,106.684,106.685,7337900033.0
2005-06-08 10:00:00,106.72,106.809,106.688,106.785,7865300011.0
2005-06-08 10:30:00,106.8,106.89,106.75,106.836,7111899989.0
2005-06-08 11:00:00,106.82,106.922,106.81,106.86,7337000008.0
2005-06-08 11:30:00,106.865,106.906,106.796,106.837,7281999984.0
2005-06-08 12:00:00,106.847,106.871,106.718,106.752,7499800041.0
2005-06-08 12:30:00,106.755,106.819,106.695,106.811,7841400008.0
2005-06-08 13:00:00,106.808,106.839,106.715,106.817,7100299991.0
2005-06-08 13:30:00,106.817,106.821,106.709,106.742,7779400001.0
2005-06-08 14:00:00,106.763,106.875,106.716,106.842,7428799981.0
2005-06-08 14:30:00,106.831,106.899,106.811,106.85,6614799986.0
2005-06-08 15:00:00,106.84,106.89,106.74,106.78,3854799998.0
2005-06-08 15:30:00,106.77,106.85,106.75,106.77,1320000000.0
2005-06-08 16:00:00,106.78,106.792,106.707,106.767,4762000011.0
2005-06-08 16:30:00,106.786,106.81,106.708,106.805,6673900014.0
2005-06-08 17:00:00,106.81,106.842,106.76,106.842,7622599996.0
2005-06-08 17:30:00,106.84,106.917,106.746,106.878,6762300021.0
2005-06-08 18:00:00,106.86,106.917,106.778,106.8,55289300046.0
2005-06-08 18:30:00,106.794,106.941,106.786,106.935,43578400016.0
2005-06-08 19:00:00,106.944,107.266,106.668,107.219,31867400073.0
2005-06-08 19:30:00,107.205,107.269,107.121,107.235,28747800043.0
2005-06-08 20:00:00,107.235,107.35,107.173,107.3,30250299995.0
2005-06-08 20:30:00,107.29,107.34,107.138,107.17,33687000054.0
2005-06-08 21:00:00,107.16,107.329,107.156,107.289,29734400090.0
2005-06-08 21:30:00,107.31,107.357,107.263,107.336,16830499993.0
2005-06-08 22:00:00,107.34,107.365,107.277,107.31,13122800011.0
2005-06-08 22:30:00,107.325,107.395,107.233,107.253,11999300025.0
2005-06-08 23:00:00,107.272,107.315,107.166,107.192,7844600008.0
2005-06-08 23:30:00,107.221,107.256,107.158,107.192,7057900003.0
2005-06-09 00:00:00,107.213,107.266,107.17,107.209,7592799986.0
2005-06-09 00:30:00,107.205,107.273,107.159,107.198,7689400001.0
2005-06-09 01:00:00,107.195,107.274,107.171,107.239,6754200007.0
2005-06-09 01:30:00,107.208,107.336,107.2,107.245,6924400004.0
2005-06-09 02:00:00,107.265,107.27,107.147,107.21,7897200000.0
2005-06-09 02:30:00,107.215,107.265,107.141,107.173,7018799992.0
2005-06-09 03:00:00,107.155,107.215,107.081,107.115,7003199980.0
2005-06-09 03:30:00,107.107,107.155,107.047,107.095,7549400005.0
2005-06-09 04:00:00,107.115,107.188,107.063,107.18,7501400009.0
2005-06-09 04:30:00,107.165,107.208,107.118,107.204,7353599990.0
2005-06-09 05:00:00,107.178,107.202,107.083,107.17,6840200016.0
2005-06-09 05:30:00,107.138,107.2,107.099,107.176,8100300006.0
2005-06-09 06:00:00,107.16,107.199,107.103,107.13,8206099996.0
2005-06-09 06:30:00,107.14,107.226,107.115,107.21,7713999946.0
2005-06-09 07:00:00,107.185,107.253,107.132,107.175,7644700003.0
2005-06-09 07:30:00,107.175,107.233,107.134,107.225,7457499998.0
2005-06-09 08:00:00,107.224,107.301,107.189,107.276,7477300004.0
2005-06-09 08:30:00,107.275,107.315,107.157,107.203,7633199995.0
2005-06-09 09:00:00,107.205,107.208,107.115,107.144,6918900013.0
2005-06-09 09:30:00,107.137,107.235,107.108,107.215,7961699979.0
2005-06-09 10:00:00,107.23,107.285,107.186,107.193,7198699994.0
2005-06-09 10:30:00,107.197,107.275,107.185,107.224,6702700007.0
2005-06-09 11:00:00,107.235,107.407,107.212,107.399,6716199992.0
2005-06-09 11:30:00,107.388,107.407,107.28,107.37,7449500014.0
2005-06-09 12:00:00,107.392,107.439,107.297,107.39,8175700005.0
2005-06-09 12:30:00,107.366,107.42,107.313,107.355,7442600003.0
2005-06-09 13:00:00,107.373,107.386,107.295,107.346,6914700006.0
2005-06-09 13:30:00,107.338,107.436,107.319,107.322,6800100025.0
2005-06-09 14:00:00,107.342,107.383,107.274,107.338,7759499999.0
2005-06-09 14:30:00,107.347,107.483,107.291,107.475,7146600000.0
2005-06-09 15:00:00,107.485,107.583,107.421,107.548,6699599994.0
2005-06-09 15:30:00,107.58,107.584,107.466,107.519,7475400033.0
2005-06-09 16:00:00,107.509,107.609,107.354,107.567,6737999969.0
2005-06-09 16:30:00,107.568,107.742,107.547,107.659,6757099997.0
2005-06-09 17:00:00,107.662,107.698,107.603,107.624,7102399997.0
2005-06-09 17:30:00,107.625,107.64,107.438,107.512,7308799997.0
2005-06-09 18:00:00,107.495,107.54,107.406,107.47,54811500144.0
2005-06-09 18:30:00,107.459,107.527,107.384,107.413,42797900066.0
2005-06-09 19:00:00,107.43,107.595,107.426,107.48,33255100018.0
2005-06-09 19:30:00,107.485,107.534,107.378,107.414,29222199963.0
2005-06-09 20:00:00,107.42,107.554,107.394,107.51,30492099998.0
2005-06-09 20:30:00,107.51,107.51,107.408,107.42,35466500013.0
2005-06-09 21:00:00,107.396,107.519,107.396,107.443,32538600067.0
2005-06-09 21:30:00,107.446,107.529,107.385,107.487,17964499997.0
2005-06-09 22:00:00,107.47,107.522,107.363,107.37,12986300030.0
2005-06-09 22:30:00,107.388,107.462,107.361,107.378,11326000050.0
2005-06-09 23:00:00,107.382,107.424,107.309,107.327,8235100004.0
2005-06-09 23:30:00,107.333,107.445,107.311,107.429,6933900005.0
2005-06-10 00:00:00,107.406,107.482,107.373,107.419,7733800027.0
2005-06-10 00:30:00,107.437,107.48,107.403,107.468,7595300019.0
2005-06-10 01:00:00,107.463,107.578,107.453,107.569,7900600004.0
2005-06-10 01:30:00,107.555,107.606,107.49,107.504,7472300007.0
2005-06-10 02:00:00,107.505,107.562,107.462,107.465,7438399967.0
2005-06-10 02:30:00,107.479,107.603,107.43,107.575,7374999996.0
2005-06-10 03:00:00,107.576,107.59,107.426,107.484,7007499984.0
2005-06-10 03:30:00,107.477,107.533,107.415,107.448,6655399988.0
2005-06-10 04:00:00,107.44,107.519,107.416,107.485,7065500004.0
2005-06-10 04:30:00,107.49,107.523,107.412,107.422,7263500001.0
2005-06-10 05:00:00,107.438,107.55,107.431,107.511,7794199998.0
2005-06-10 05:30:00,107.525,107.568,107.477,107.528,7452700001.0
2005-06-10 06:00:00,107.52,107.555,107.45,107.476,7414900007.0
2005-06-10 06:30:00,107.487,107.51,107.405,107.458,7147500021.0
2005-06-10 07:00:00,107.432,107.525,107.417,107.49,6592400012.0
2005-06-10 07:30:00,107.476,107.54,107.454,107.527,7238800010.0
2005-06-10 08:00:00,107.503,107.581,107.443,107.503,7147500026.0
2005-06-10 08:30:00,107.493,107.533,107.37,107.466,7301700007.0
2005-06-10 09:00:00,107.455,107.475,107.32,107.34,5968799977.0
2005-06-10 09:30:00,107.35,107.43,107.33,107.43,4077599952.0
2005-06-10 10:00:00,107.42,107.47,107.39,107.436,5083499943.0
2005-06-10 10:30:00,107.428,107.466,107.335,107.403,7515900000.0
2005-06-10 11:00:00,107.406,107.458,107.375,107.419,7231400014.0
2005-06-10 11:30:00,107.417,107.48,107.371,107.457,7618400018.0
2005-06-10 12:00:00,107.466,107.572,107.401,107.517,8177200007.0
2005-06-10 12:30:00,107.551,107.565,107.443,107.487,7332999969.0
2005-06-10 13:00:00,107.483,107.491,107.395,107.424,7281599996.0
2005-06-10 13:30:00,107.433,107.509,107.377,107.413,7215999972.0
2005-06-10 14:00:00,107.432,107.557,107.384,107.51,6727999990.0
2005-06-10 14:30:00,107.565,107.826,107.523,107.736,6506699996.0
2005-06-10 15:00:00,107.729,107.77,107.646,107.74,6398799985.0
2005-06-10 15:30:00,107.74,107.881,107.719,107.841,6674300007.0
2005-06-10 16:00:00,107.844,108.268,107.829,108.189,6280100017.0
2005-06-10 16:30:00,108.185,108.465,108.129,108.44,7033600003.0
2005-06-10 17:00:00,108.435,108.608,108.406,108.497,6959400004.0
2005-06-10 17:30:00,108.502,108.548,108.388,108.441,6466399994.0
2005-06-10 18:00:00,108.426,108.53,108.36,108.52,47583200185.0
2005-06-10 18:30:00,108.515,108.631,108.361,108.54,43094600056.0
2005-06-10 19:00:00,108.533,108.609,108.431,108.475,33322599985.0
2005-06-10 19:30:00,108.472,108.538,108.434,108.499,29232600003.0
2005-06-10 20:00:00,108.502,108.567,108.434,108.544,27564400044.0
2005-06-10 20:30:00,108.54,108.635,108.509,108.55,35080399957.0
2005-06-10 21:00:00,108.557,108.598,108.504,108.534,30524899990.0
2005-06-10 21:30:00,108.525,108.616,108.492,108.543,16683099977.0
2005-06-10 22:00:00,108.544,108.644,108.542,108.611,11845800003.0
2005-06-10 22:30:00,108.631,108.688,108.546,108.652,10916200031.0
2005-06-12 23:00:00,108.565,108.651,108.538,108.602,7560900004.0
2005-06-12 23:30:00,108.611,108.659,108.582,108.608,7704200013.0
2005-06-13 00:00:00,108.618,108.641,108.551,108.631,7391000029.0
2005-06-13 00:30:00,108.622,108.643,108.555,108.593,7757200014.0
2005-06-13 01:00:00,108.587,108.616,108.508,108.511,7130600012.0
2005-06-13 01:30:00,108.5,108.58,108.465,108.525,7588000012.0
2005-06-13 02:00:00,108.509,108.537,108.409,108.472,7552700022.0
2005-06-13 02:30:00,108.468,108.589,108.425,108.531,7089899988.0
2005-06-13 03:00:00,108.538,108.819,108.452,108.679,6938499981.0
2005-06-13 03:30:00,108.673,108.687,108.46,108.583,8027999972.0
2005-06-13 04:00:00,108.608,108.657,108.53,108.649,7036900002.0
2005-06-13 04:30:00,108.647,108.681,108.516,108.545,6552800000.0
2005-06-13 05:00:00,108.557,108.565,108.469,108.51,7684300036.0
2005-06-13 05:30:00,108.509,108.527,108.42,108.495,7373300016.0
2005-06-13 06:00:00,108.527,108.543,108.4,108.435,7327100017.0
2005-06-13 06:30:00,108.453,108.527,108.418,108.527,7472699997.0
2005-06-13 07:00:00,108.515,108.581,108.451,108.517,6581100026.0
2005-06-13 07:30:00,108.495,108.571,108.449,108.555,6623100005.0
2005-06-13 08:00:00,108.562,108.608,108.472,108.531,6940099974.0
2005-06-13 08:30:00,108.551,108.558,108.451,108.54,7002500048.0
2005-06-13 09:00:00,108.55,108.639,108.499,108.572,6682800018.0
2005-06-13 09:30:00,108.58,108.64,108.505,108.548,7554700022.0
2005-06-13 10:00:00,108.536,108.771,108.513,108.715,7979699975.0
2005-06-13 10:30:00,108.712,108.826,108.697,108.756,6361700016.0
2005-06-13 11:00:00,108.752,109.227,108.684,109.203,7116800007.0
2005-06-13 11:30:00,109.195,109.335,109.156,109.24,7193799996.0
2005-06-13 12:00:00,109.235,109.266,109.126,109.266,7558699992.0
2005-06-13 12:30:00,109.258,109.406,109.199,109.361,7831199994.0
2005-06-13 13:00:00,109.368,109.457,109.328,109.411,7604100011.0
2005-06-13 13:30:00,109.413,109.423,109.181,109.226,8014799970.0
2005-06-13 14:00:00,109.247,109.286,109.112,109.226,6954800014.0
2005-06-13 14:30:00,109.182,109.335,109.136,109.277,6583400010.0
2005-06-13 15:00:00,109.268,109.383,109.233,109.313,6745000007.0
2005-06-13 15:30:00,109.29,109.416,109.265,109.389,6108400024.0
2005-06-13 16:00:00,109.425,109.468,109.351,109.43,7241900045.0
2005-06-13 16:30:00,109.411,109.561,109.392,109.561,7696300040.0
2005-06-13 17:00:00,109.558,109.601,109.494,109.528,7166600000.0
2005-06-13 17:30:00,109.552,109.6,109.497,109.547,7407099973.0
2005-06-13 18:00:00,109.553,109.58,109.46,109.55,59725800272.0
2005-06-13 18:30:00,109.557,109.65,109.548,109.643,43802700023.0
2005-06-13 19:00:00,109.64,109.662,109.517,109.535,32105599993.0
2005-06-13 19:30:00,109.529,109.564,109.473,109.54,29158600048.0
2005-06-13 20:00:00,109.542,109.64,109.469,109.64,29201700002.0
2005-06-13 20:30:00,109.65,109.65,109.494,109.57,32899899994.0
2005-06-13 21:00:00,109.539,109.551,109.454,109.477,33097099962.0
2005-06-13 21:30:00,109.483,109.524,109.436,109.482,16838700021.0
2005-06-13 22:00:00,109.496,109.506,109.419,109.494,12172999983.0
2005-06-13 22:30:00,109.504,109.549,109.458,109.502,11363199991.0
2005-06-13 23:00:00,109.513,109.56,109.466,109.525,8195400012.0
2005-06-13 23:30:00,109.526,109.557,109.446,109.513,6517399982.0
2005-06-14 00:00:00,109.523,109.523,109.412,109.437,6948100026.0
2005-06-14 00:30:00,109.44,109.467,109.378,109.407,7100499993.0
2005-06-14 01:00:00,109.425,109.554,109.379,109.506,7812300011.0
2005-06-14 01:30:00,109.495,109.569,109.42,109.569,7486899994.0
2005-06-14 02:00:00,109.57,109.57,109.36,109.384,7048900006.0
2005-06-14 02:30:00,109.4,109.481,109.294,109.47,7238399961.0
2005-06-14 03:00:00,109.47,109.539,109.389,109.442,6878100027.0
2005-06-14 03:30:00,109.43,109.453,109.327,109.395,6845099997.0
2005-06-14 04:00:00,109.402,109.457,109.344,109.392,7423800007.0
2005-06-14 04:30:00,109.425,109.439,109.365,109.381,7378899963.0
2005-06-14 05:00:00,109.387,109.426,109.316,109.38,8060199985.0
2005-06-14 05:30:00,109.372,109.402,109.302,109.327,6713400014.0
2005-06-14 06:00:00,109.345,109.356,109.265,109.281,7251399997.0
2005-06-14 06:30:00,109.322,109.341,109.262,109.326,6765000010.0
2005-06-14 07:00:00,109.321,109.405,109.268,109.396,6513799998.0
2005-06-14 07:30:00,109.401,109.451,109.328,109.416,7299599985.0
2005-06-14 08:00:00,109.39,109.422,109.265,109.374,6646199999.0
2005-06-14 08:30:00,109.358,109.417,109.213,109.227,8033100023.0
2005-06-14 09:00:00,109.24,109.329,109.18,109.207,6521199977.0
2005-06-14 09:30:00,109.217,109.318,109.158,109.271,7747500005.0
2005-06-14 10:00:00,109.3,109.327,109.208,109.248,8088999971.0
2005-06-14 10:30:00,109.288,109.319,109.21,109.278,6618100016.0
2005-06-14 11:00:00,109.286,109.323,109.186,109.205,6803900020.0
2005-06-14 11:30:00,109.225,109.279,109.167,109.217,7125699974.0
2005-06-14 12:00:00,109.255,109.308,109.203,109.292,7712200028.0
2005-06-14 12:30:00,109.281,109.317,109.143,109.235,7335499969.0
2005-06-14 13:00:00,109.232,109.285,109.177,109.192,7531899982.0
2005-06-14 13:30:00,109.182,109.321,109.175,109.289,7363200035.0
2005-06-14 14:00:00,109.29,109.322,109.149,109.254,7327300013.0
2005-06-14 14:30:00,109.212,109.226,109.046,109.126,6818500031.0
2005-06-14 15:00:00,109.115,109.393,109.112,109.307,6746099983.0
2005-06-14 15:30:00,109.322,109.479,109.296,109.409,6458100012.0
2005-06-14 16:00:00,109.43,109.43,109.234,109.252,7487400002.0
2005-06-14 16:30:00,109.26,109.353,109.212,109.28,7141699956.0
2005-06-14 17:00:00,109.273,109.398,109.254,109.331,7385999975.0
2005-06-14 17:30:00,109.34,109.399,109.27,109.344,7545199998.0
2005-06-14 18:00:00,109.369,109.5,109.364,109.4,51911200098.0
2005-06-14 18:30:00,109.39,109.454,109.311,109.363,39968800067.0
2005-06-14 19:00:00,109.349,109.382,109.269,109.305,29419999996.0
2005-06-14 19:30:00,109.32,109.355,109.255,109.294,28043599997.0
2005-06-14 20:00:00,109.326,109.378,109.269,109.35,31478800013.0
2005-06-14 20:30:00,109.34,109.401,109.284,109.4,37565600063.0
2005-06-14 21:00:00,109.408,109.428,109.346,109.394,33187700029.0
2005-06-14 21:30:00,109.417,109.476,109.382,109.448,17285199993.0
2005-06-14 22:00:00,109.448,109.522,109.419,109.487,12404300003.0
2005-06-14 22:30:00,109.483,109.519,109.424,109.452,10565200014.0
2005-06-14 23:00:00,109.458,109.499,109.441,109.451,6837800008.0
2005-06-14 23:30:00,109.45,109.49,109.394,109.404,7114200019.0
2005-06-15 00:00:00,109.413,109.436,109.336,109.379,7191300000.0
2005-06-15 00:30:00,109.366,109.426,109.331,109.409,8342500008.0
2005-06-15 01:00:00,109.393,109.497,109.367,109.487,7039400008.0
2005-06-15 01:30:00,109.47,109.487,109.355,109.388,7920100001.0
2005-06-15 02:00:00,109.388,109.434,109.364,109.406,7832400013.0
2005-06-15 02:30:00,109.402,109.468,109.358,109.445,7403699988.0
2005-06-15 03:00:00,109.428,109.442,109.317,109.35,7559000002.0
2005-06-15 03:30:00,109.322,109.36,109.274,109.295,7795900021.0
2005-06-15 04:00:00,109.307,109.354,109.257,109.292,8011899969.0
2005-06-15 04:30:00,109.285,109.381,109.285,109.343,7803000013.0
2005-06-15 05:00:00,109.35,109.367,109.227,109.258,7029499983.0
2005-06-15 05:30:00,109.264,109.274,109.2,109.249,8033800017.0
2005-06-15 06:00:00,109.245,109.264,109.166,109.191,7794700009.0
2005-06-15 06:30:00,109.178,109.25,109.141,109.219,7190999991.0
2005-06-15 07:00:00,109.213,109.248,109.19,109.218,7377799992.0
2005-06-15 07:30:00,109.198,109.24,109.145,109.169,7850500002.0
2005-06-15 08:00:00,109.155,109.264,109.132,109.242,7294200004.0
2005-06-15 08:30:00,109.258,109.261,109.129,109.206,7583600014.0
2005-06-15 09:00:00,109.206,109.238,109.152,109.201,7141899982.0
2005-06-15 09:30:00,109.212,109.224,109.131,109.138,7547400038.0
2005-06-15 10:00:00,109.15,109.281,109.137,109.244,7949000021.0
2005-06-15 10:30:00,109.249,109.324,109.222,109.291,6965900009.0
2005-06-15 11:00:00,109.305,109.366,109.269,109.351,7361600023.0
2005-06-15 11:30:00,109.37,109.443,109.332,109.43,7365100031.0
2005-06-15 12:00:00,109.416,109.443,109.352,109.364,7308999984.0
2005-06-15 12:30:00,109.356,109.445,109.325,109.364,7604500004.0
2005-06-15 13:00:00,109.368,109.407,109.338,109.365,7277500023.0
2005-06-15 13:30:00,109.36,109.385,109.281,109.356,8242600011.0
2005-06-15 14:00:00,109.348,109.556,109.298,109.512,6669299968.0
2005-06-15 14:30:00,109.52,109.674,109.414,109.599,6316000002.0
2005-06-15 15:00:00,109.588,109.712,109.454,109.471,6577499995.0
2005-06-15 15:30:00,109.46,109.471,109.194,109.33,7071300026.0
2005-06-15 16:00:00,109.355,109.469,109.341,109.392,6779300014.0
2005-06-15 16:30:00,109.395,109.409,109.241,109.316,7675000009.0
2005-06-15 17:00:00,109.32,109.438,109.293,109.368,8029799990.0
2005-06-15 17:30:00,109.357,109.407,109.294,109.31,7184000014.0
2005-06-15 18:00:00,109.317,109.36,109.2,109.26,54787399875.0
2005-06-15 18:30:00,109.255,109.271,109.151,109.183,42274300069.0
2005-06-15 19:00:00,109.192,109.289,109.163,109.235,33159800055.0
2005-06-15 19:30:00,109.253,109.293,109.171,109.22,27547400025.0
2005-06-15 20:00:00,109.23,109.248,109.146,109.24,29805700001.0
2005-06-15 20:30:00,109.21,109.32,109.184,109.29,34677900059.0
2005-06-15 21:00:00,109.275,109.305,109.169,109.197,31143199989.0
2005-06-15 21:30:00,109.2,109.237,109.144,109.184,16954199993.0
2005-06-15 22:00:00,109.2,109.247,109.171,109.192,12805400000.0
2005-06-15 22:30:00,109.205,109.209,109.129,109.148,10954799982.0
2005-06-15 23:00:00,109.187,109.216,109.134,109.141,7512700027.0
2005-06-15 23:30:00,109.171,109.188,109.115,109.15,7448499999.0
2005-06-16 00:00:00,109.163,109.194,109.091,109.183,7070399997.0
2005-06-16 00:30:00,109.182,109.215,109.135,109.178,7507200003.0
2005-06-16 01:00:00,109.163,109.217,109.136,109.171,6494999992.0
2005-06-16 01:30:00,109.175,109.212,109.123,109.133,7331199984.0
2005-06-16 02:00:00,109.15,109.291,109.141,109.245,8087400028.0
2005-06-16 02:30:00,109.255,109.279,108.896,109.261,8247900021.0
2005-06-16 03:00:00,109.248,109.3,109.204,109.275,7029200005.0
2005-06-16 03:30:00,109.267,109.314,109.166,109.173,7435699994.0
2005-06-16 04:00:00,109.193,109.241,109.158,109.213,7673100010.0
2005-06-16 04:30:00,109.208,109.249,109.181,109.236,7686200019.0
2005-06-16 05:00:00,109.242,109.324,109.226,109.254,7208000038.0
2005-06-16 05:30:00,109.25,109.394,109.228,109.324,7279700015.0
2005-06-16 06:00:00,109.34,109.384,109.296,109.373,7152499994.0
2005-06-16 06:30:00,109.35,109.402,109.293,109.321,7885599996.0
2005-06-16 07:00:00,109.313,109.35,109.274,109.295,7561400018.0
2005-06-16 07:30:00,109.292,109.359,109.251,109.318,7690300011.0
2005-06-16 08:00:00,109.3,109.351,109.26,109.296,6803699996.0
2005-06-16 08:30:00,109.278,109.324,109.23,109.247,6946000013.0
2005-06-16 09:00:00,109.253,109.301,109.214,109.259,6875099998.0
2005-06-16 09:30:00,109.274,109.348,109.236,109.31,7711299983.0
2005-06-16 10:00:00,109.302,109.401,109.284,109.305,7535299996.0
2005-06-16 10:30:00,109.307,109.399,109.23,109.276,7865199995.0
2005-06-16 11:00:00,109.303,109.326,109.196,109.223,7748700037.0
2005-06-16 11:30:00,109.245,109.301,109.149,109.242,8111400021.0
2005-06-16 12:00:00,109.237,109.248,109.082,109.123,7241799978.0
2005-06-16 12:30:00,109.112,109.161,108.918,109.147,7426000028.0
2005-06-16 13:00:00,109.142,109.205,108.912,109.015,6537399992.0
2005-06-16 13:30:00,109.02,109.19,109.015,109.129,7391300011.0
2005-06-16 14:00:00,109.126,109.173,109.06,109.093,8032500024.0
2005-06-16 14:30:00,109.085,109.134,108.758,108.764,6849099998.0
2005-06-16 15:00:00,108.788,108.802,108.657,108.778,7645099999.0
2005-06-16 15:30:00,108.795,109.13,108.752,109.029,7577200009.0
2005-06-16 16:00:00,109.034,109.311,108.932,109.237,7309500010.0
2005-06-16 16:30:00,109.252,109.278,109.045,109.062,7463199994.0
2005-06-16 17:00:00,109.067,109.191,109.023,109.05,6795599983.0
2005-06-16 17:30:00,109.05,109.173,108.991,109.072,6948600011.0
2005-06-16 18:00:00,109.071,109.1,108.902,108.93,51335100046.0
2005-06-16 18:30:00,108.926,109.034,108.898,109.008,42106600014.0
2005-06-16 19:00:00,109.03,109.137,108.963,109.062,33681699976.0
2005-06-16 19:30:00,109.072,109.151,108.992,109.025,28032600011.0
2005-06-16 20:00:00,109.03,109.038,108.944,108.96,32297700011.0
2005-06-16 20:30:00,108.949,109.05,108.902,109.04,34002500027.0
2005-06-16 21:00:00,109.027,109.034,108.916,108.979,31335300075.0
2005-06-16 21:30:00,108.989,108.998,108.917,108.949,15429700003.0
2005-06-16 22:00:00,108.938,108.972,108.859,108.916,13290899987.0
2005-06-16 22:30:00,108.923,108.948,108.849,108.854,11369899961.0
2005-06-16 23:00:00,108.892,108.953,108.857,108.903,7709700009.0
2005-06-16 23:30:00,108.933,108.957,108.884,108.884,7667299982.0
2005-06-17 00:00:00,108.879,108.954,108.868,108.931,7161699972.0
2005-06-17 00:30:00,108.943,108.98,108.903,108.964,6410200023.0
2005-06-17 01:00:00,108.99,109.008,108.88,108.897,6726700016.0
2005-06-17 01:30:00,108.895,108.953,108.747,108.755,7285300004.0
2005-06-17 02:00:00,108.755,108.883,108.748,108.873,8246200001.0
2005-06-17 02:30:00,108.849,108.936,108.816,108.834,7300200002.0
2005-06-17 03:00:00,108.842,108.929,108.825,108.863,7492899996.0
2005-06-17 03:30:00,108.845,108.962,108.841,108.918,7431099974.0
2005-06-17 04:00:00,108.928,108.963,108.897,108.912,7337900007.0
2005-06-17 04:30:00,108.898,108.945,108.886,108.908,7030800018.0
2005-06-17 05:00:00,108.893,108.952,108.883,108.892,7673699984.0
2005-06-17 05:30:00,108.894,108.946,108.862,108.907,6337699997.0
2005-06-17 06:00:00,108.922,108.947,108.889,108.931,7276700025.0
2005-06-17 06:30:00,108.917,108.952,108.893,108.941,7394300011.0
2005-06-17 07:00:00,108.938,108.99,108.917,108.945,6623299993.0
2005-06-17 07:30:00,108.948,108.987,108.911,108.975,7678599992.0
2005-06-17 08:00:00,108.946,109.062,108.943,109.037,6840000035.0
2005-06-17 08:30:00,109.05,109.062,108.924,108.936,7693999998.0
2005-06-17 09:00:00,108.955,108.975,108.864,108.864,7400899998.0
2005-06-17 09:30:00,108.85,108.923,108.804,108.859,8236300035.0
2005-06-17 10:00:00,108.847,108.947,108.83,108.922,7559500019.0
2005-06-17 10:30:00,108.947,109.008,108.89,108.99,6586999992.0
2005-06-17 11:00:00,108.983,109.085,108.964,108.981,6640900003.0
2005-06-17 11:30:00,108.985,109.056,108.943,108.979,6697100003.0
2005-06-17 12:00:00,109.005,109.01,108.861,108.925,7636899999.0
2005-06-17 12:30:00,108.932,108.979,108.848,108.966,7665800002.0
2005-06-17 13:00:00,108.972,108.982,108.797,108.797,6483600005.0
2005-06-17 13:30:00,108.79,108.87,108.743,108.793,7181100048.0
2005-06-17 14:00:00,108.777,108.833,108.73,108.809,7507700008.0
2005-06-17 14:30:00,108.783,108.959,108.603,108.775,7243599987.0
2005-06-17 15:00:00,108.767,108.93,108.744,108.887,7138800002.0
2005-06-17 15:30:00,108.89,108.974,108.855,108.974,8196399977.0
2005-06-17 16:00:00,108.963,108.963,108.8,108.833,7522400001.0
2005-06-17 16:30:00,108.84,109.027,108.81,108.953,7642799989.0
2005-06-17 17:00:00,108.953,108.992,108.787,108.892,7306600012.0
2005-06-17 17:30:00,108.881,108.934,108.779,108.814,6727800008.0
2005-06-17 18:00:00,108.801,108.874,108.783,108.845,44100800186.0
2005-06-17 18:30:00,108.821,108.863,108.765,108.822,43606000095.0
2005-06-17 19:00:00,108.823,108.877,108.799,108.875,32485100007.0
2005-06-17 19:30:00,108.842,108.897,108.802,108.835,28680299993.0
2005-06-17 20:00:00,108.84,108.844,108.616,108.696,28868900003.0
2005-06-17 20:30:00,108.69,108.726,108.615,108.65,30400599950.0
2005-06-17 21:00:00,108.66,108.687,108.608,108.618,31725900001.0
2005-06-17 21:30:00,108.628,108.675,108.582,108.63,16602600034.0
2005-06-17 22:00:00,108.614,108.672,108.48,108.526,11906700029.0
2005-06-17 22:30:00,108.52,108.617,108.507,108.557,11605499998.0
2005-06-19 23:00:00,108.527,108.814,108.527,108.783,7447900027.0
2005-06-19 23:30:00,108.776,108.931,108.763,108.884,7922600024.0
2005-06-20 00:00:00,108.915,108.989,108.87,108.949,6783799974.0
2005-06-20 00:30:00,108.975,108.989,108.809,108.844,7473899999.0
2005-06-20 01:00:00,108.857,108.923,108.79,108.818,7003499973.0
2005-06-20 01:30:00,108.798,108.89,108.783,108.858,7561699992.0
2005-06-20 02:00:00,108.868,108.926,108.806,108.853,7854599988.0
2005-06-20 02:30:00,108.872,108.9,108.789,108.79,7806300001.0
2005-06-20 03:00:00,108.814,108.828,108.319,108.705,7295699985.0
2005-06-20 03:30:00,108.687,108.742,108.625,108.717,7036300006.0
2005-06-20 04:00:00,108.725,108.744,108.652,108.719,7341299998.0
2005-06-20 04:30:00,108.706,108.76,108.677,108.722,6584200018.0
2005-06-20 05:00:00,108.715,108.734,108.647,108.667,7209999955.0
2005-06-20 05:30:00,108.658,108.699,108.614,108.674,7707000003.0
2005-06-20 06:00:00,108.683,108.729,108.631,108.704,6867800006.0
2005-06-20 06:30:00,108.712,108.765,108.668,108.75,6965500015.0
2005-06-20 07:00:00,108.75,108.836,108.732,108.831,7795900010.0
2005-06-20 07:30:00,108.848,108.857,108.745,108.796,6977200026.0
2005-06-20 08:00:00,108.798,108.86,108.659,108.68,6819100008.0
2005-06-20 08:30:00,108.665,108.819,108.661,108.771,7661999995.0
2005-06-20 09:00:00,108.782,108.833,108.694,108.759,7040200012.0
2005-06-20 09:30:00,108.769,108.83,108.686,108.69,7226999996.0
2005-06-20 10:00:00,108.675,108.78,108.651,108.725,8540299969.0
2005-06-20 10:30:00,108.74,108.817,108.7,108.779,7432900001.0
2005-06-20 11:00:00,108.789,108.838,108.71,108.771,6883700009.0
2005-06-20 11:30:00,108.776,108.825,108.742,108.79,7599399997.0
2005-06-20 12:00:00,108.783,108.824,108.744,108.776,7633400025.0
2005-06-20 12:30:00,108.793,108.848,108.744,108.78,7998100020.0
2005-06-20 13:00:00,108.772,108.963,108.748,108.961,7132100030.0
2005-06-20 13:30:00,108.962,109.041,108.923,108.956,7872999980.0
2005-06-20 14:00:00,108.948,109.028,108.892,108.93,6819100016.0
2005-06-20 14:30:00,108.933,109.06,108.885,108.989,6761699992.0
2005-06-20 15:00:00,108.998,109.231,108.966,109.12,7241000011.0
2005-06-20 15:30:00,109.115,109.246,109.06,109.168,7223800018.0
2005-06-20 16:00:00,109.179,109.284,109.141,109.266,6724400009.0
2005-06-20 16:30:00,109.258,109.365,109.258,109.365,7164699999.0
2005-06-20 17:00:00,109.385,109.504,109.369,109.472,7449499991.0
2005-06-20 17:30:00,109.475,109.594,109.352,109.411,6999700034.0
2005-06-20 18:00:00,109.39,109.45,109.355,109.4,49001500230.0
2005-06-20 18:30:00,109.383,109.446,109.355,109.383,40234300013.0
2005-06-20 19:00:00,109.386,109.496,109.373,109.445,30835200010.0
2005-06-20 19:30:00,109.437,109.501,109.423,109.481,28521200014.0
2005-06-20 20:00:00,109.452,109.499,109.427,109.46,29935699985.0
2005-06-20 20:30:00,109.45,109.478,109.37,109.38,30144600029.0
2005-06-20 21:00:00,109.37,109.436,109.336,109.354,30138900015.0
2005-06-20 21:30:00,109.345,109.398,109.292,109.362,17881299980.0
2005-06-20 22:00:00,109.354,109.409,109.3,109.323,13135099980.0
2005-06-20 22:30:00,109.333,109.389,109.242,109.243,11490000000.0
2005-06-20 23:00:00,109.25,109.299,109.214,109.226,7544099970.0
2005-06-20 23:30:00,109.242,109.338,109.242,109.304,7518799974.0
2005-06-21 00:00:00,109.317,109.347,109.261,109.294,6373700007.0
2005-06-21 00:30:00,109.309,109.424,109.278,109.379,7083999982.0
2005-06-21 01:00:00,109.403,109.416,109.32,109.388,7274999984.0
2005-06-21 01:30:00,109.355,109.456,109.339,109.42,7093499989.0
2005-06-21 02:00:00,109.419,109.449,109.288,109.351,7418200030.0
2005-06-21 02:30:00,109.335,109.378,109.192,109.322,7486200032.0
2005-06-21 03:00:00,109.301,109.384,109.275,109.341,7436599983.0
2005-06-21 03:30:00,109.31,109.365,109.295,109.32,7255399998.0
2005-06-21 04:00:00,109.312,109.356,109.249,109.27,7373099996.0
2005-06-21 04:30:00,109.267,109.338,109.261,109.308,7097700008.0
2005-06-21 05:00:00,109.298,109.337,109.255,109.264,8138300030.0
2005-06-21 05:30:00,109.265,109.313,109.105,109.265,7138300027.0
2005-06-21 06:00:00,109.255,109.324,109.255,109.293,7115799999.0
2005-06-21 06:30:00,109.277,109.323,109.243,109.307,7803999981.0
2005-06-21 07:00:00,109.301,109.355,109.278,109.336,7093299983.0
2005-06-21 07:30:00,109.323,109.341,109.075,109.075,7433099997.0
2005-06-21 08:00:00,109.303,109.346,109.239,109.346,7839100007.0
2005-06-21 08:30:00,109.335,109.345,109.228,109.276,7016900003.0
2005-06-21 09:00:00,109.277,109.312,109.21,109.263,7730100007.0
2005-06-21 09:30:00,109.262,109.441,109.254,109.437,7697600019.0
2005-06-21 10:00:00,109.43,109.506,109.37,109.435,7651699977.0
2005-06-21 10:30:00,109.442,109.489,109.262,109.299,6694899976.0
2005-06-21 11:00:00,109.295,109.447,109.279,109.403,6941299999.0
2005-06-21 11:30:00,109.395,109.437,109.31,109.31,7532200000.0
2005-06-21 12:00:00,109.305,109.366,109.265,109.306,8467399998.0
2005-06-21 12:30:00,109.317,109.347,109.269,109.337,7876399974.0
2005-06-21 13:00:00,109.325,109.419,109.317,109.335,6626800014.0
2005-06-21 13:30:00,109.332,109.392,109.283,109.283,8061499981.0
2005-06-21 14:00:00,109.285,109.331,109.226,109.243,7585499990.0
2005-06-21 14:30:00,109.24,109.256,109.079,109.1,6621800015.0
2005-06-21 15:00:00,109.048,109.063,108.584,108.6,6950000001.0
2005-06-21 15:30:00,108.609,108.677,108.589,108.657,7442299996.0
2005-06-21 16:00:00,108.662,108.746,108.647,108.713,7424199977.0
2005-06-21 16:30:00,108.708,108.75,108.343,108.374,7035999998.0
2005-06-21 17:00:00,108.39,108.478,108.282,108.417,7096100016.0
2005-06-21 17:30:00,108.43,108.554,108.384,108.511,6736800030.0
2005-06-21 18:00:00,108.497,108.62,108.43,108.44,56825299991.0
2005-06-21 18:30:00,108.416,108.47,108.339,108.361,44685799896.0
2005-06-21 19:00:00,108.363,108.387,108.28,108.352,32768400026.0
2005-06-21 19:30:00,108.347,108.387,108.261,108.343,29408700004.0
2005-06-21 20:00:00,108.338,108.36,108.203,108.26,29149800038.0
2005-06-21 20:30:00,108.25,108.316,108.156,108.21,37603600085.0
2005-06-21 21:00:00,108.195,108.258,108.134,108.199,31519300046.0
2005-06-21 21:30:00,108.203,108.262,108.164,108.229,18064200019.0
2005-06-21 22:00:00,108.218,108.263,108.162,108.21,12069799991.0
2005-06-21 22:30:00,108.243,108.244,108.111,108.123,10617400024.0
2005-06-21 23:00:00,108.118,108.219,108.117,108.203,7506900025.0
2005-06-21 23:30:00,108.234,108.354,108.206,108.285,6891700016.0
2005-06-22 00:00:00,108.29,108.402,108.267,108.395,7878699974.0
2005-06-22 00:30:00,108.392,108.452,108.335,108.412,7835600005.0
2005-06-22 01:00:00,108.408,108.504,108.324,108.465,7235599991.0
2005-06-22 01:30:00,108.443,108.518,108.383,108.46,7246099986.0
2005-06-22 02:00:00,108.465,108.49,108.354,108.441,6835599983.0
2005-06-22 02:30:00,108.46,108.479,108.38,108.439,7117300002.0
2005-06-22 03:00:00,108.442,108.594,108.374,108.542,6624100001.0
2005-06-22 03:30:00,108.525,108.588,108.438,108.475,7972599973.0
2005-06-22 04:00:00,108.473,108.517,108.449,108.51,6922100021.0
2005-06-22 04:30:00,108.495,108.529,108.431,108.51,7291100030.0
2005-06-22 05:00:00,108.512,108.531,108.457,108.519,7741700000.0
2005-06-22 05:30:00,108.52,108.523,108.437,108.506,6870899967.0
2005-06-22 06:00:00,108.497,108.571,108.464,108.547,6204900005.0
2005-06-22 06:30:00,108.537,108.568,108.485,108.534,7330700007.0
2005-06-22 07:00:00,108.528,108.561,108.472,108.519,7659099997.0
2005-06-22 07:30:00,108.525,108.556,108.458,108.537,7555200006.0
2005-06-22 08:00:00,108.547,108.547,108.385,108.431,6872099976.0
2005-06-22 08:30:00,108.411,108.508,108.396,108.397,7031799997.0
2005-06-22 09:00:00,108.398,108.509,108.395,108.444,7324199982.0
2005-06-22 09:30:00,108.47,108.531,108.434,108.465,6894300020.0
2005-06-22 10:00:00,108.463,108.494,108.36,108.411,8657699987.0
2005-06-22 10:30:00,108.43,108.561,108.393,108.523,7694300018.0
2005-06-22 11:00:00,108.544,108.875,108.473,108.757,7526499968.0
2005-06-22 11:30:00,108.775,108.824,108.69,108.74,7798200034.0
2005-06-22 12:00:00,108.726,108.831,108.703,108.802,7410300005.0
2005-06-22 12:30:00,108.795,108.891,108.769,108.878,8426700015.0
2005-06-22 13:00:00,108.863,109.08,108.832,108.961,6956900015.0
2005-06-22 13:30:00,108.945,108.995,108.804,108.804,7990999984.0
2005-06-22 14:00:00,108.837,108.865,108.74,108.831,6846599989.0
2005-06-22 14:30:00,108.816,108.816,108.619,108.73,7247500019.0
2005-06-22 15:00:00,108.736,108.82,108.662,108.794,6772600001.0
2005-06-22 15:30:00,108.785,108.835,108.719,108.805,6284499999.0
2005-06-22 16:00:00,108.806,108.817,108.666,108.758,5701399996.0
2005-06-22 16:30:00,108.745,108.805,108.668,108.805,7685699991.0
2005-06-22 17:00:00,108.803,108.911,108.765,108.888,7208500001.0
2005-06-22 17:30:00,108.875,108.92,108.806,108.854,7854799971.0
2005-06-22 18:00:00,108.883,109.14,108.854,108.97,50323099932.0
2005-06-22 18:30:00,108.95,109.001,108.881,108.96,37763600004.0
2005-06-22 19:00:00,108.963,108.97,108.793,108.844,32578800036.0
2005-06-22 19:30:00,108.86,108.876,108.704,108.827,29648400011.0
2005-06-22 20:00:00,108.852,108.86,108.687,108.84,28841500007.0
2005-06-22 20:30:00,108.83,108.85,108.736,108.744,34356000018.0
2005-06-22 21:00:00,108.741,108.785,108.672,108.776,31598299974.0
2005-06-22 21:30:00,108.759,108.835,108.73,108.789,16947900008.0
2005-06-22 22:00:00,108.78,108.833,108.735,108.774,11784299972.0
2005-06-22 22:30:00,108.75,108.85,108.74,108.825,10663899994.0
2005-06-22 23:00:00,108.813,108.863,108.767,108.79,7579900036.0
2005-06-22 23:30:00,108.81,108.823,108.755,108.764,7262200008.0
2005-06-23 00:00:00,108.775,108.847,108.76,108.79,6685200007.0
2005-06-23 00:30:00,108.782,108.826,108.74,108.752,6870299969.0
2005-06-23 01:00:00,108.762,108.807,108.673,108.709,7026999985.0
2005-06-23 01:30:00,108.707,108.715,108.625,108.64,6840600036.0
2005-06-23 02:00:00,108.657,108.674,108.571,108.644,6866200006.0
2005-06-23 02:30:00,108.663,108.713,108.609,108.628,7680699995.0
2005-06-23 03:00:00,108.635,108.655,108.503,108.547,7497300035.0
2005-06-23 03:30:00,108.552,108.628,108.502,108.58,6718199979.0
2005-06-23 04:00:00,108.555,108.594,108.484,108.565,7447800008.0
2005-06-23 04:30:00,108.54,108.595,108.513,108.583,6478900013.0
2005-06-23 05:00:00,108.56,108.672,108.555,108.596,7309300012.0
2005-06-23 05:30:00,108.607,108.665,108.576,108.632,7964599994.0
2005-06-23 06:00:00,108.64,108.65,108.576,108.598,7203599992.0
2005-06-23 06:30:00,108.585,108.639,108.573,108.607,6994599990.0
2005-06-23 07:00:00,108.61,108.658,108.568,108.643,7371099978.0
2005-06-23 07:30:00,108.643,108.66,108.577,108.617,7127099946.0
2005-06-23 08:00:00,108.631,108.766,108.486,108.667,6772799997.0
2005-06-23 08:30:00,108.677,108.77,108.498,108.712,7657800001.0
2005-06-23 09:00:00,108.735,108.751,108.644,108.698,6490800010.0
2005-06-23 09:30:00,108.693,108.779,108.636,108.707,6536599988.0
2005-06-23 10:00:00,108.711,108.742,108.584,108.623,7548999980.0
2005-06-23 10:30:00,108.638,108.708,108.581,108.678,6769800007.0
2005-06-23 11:00:00,108.688,108.719,108.616,108.641,6740200013.0
2005-06-23 11:30:00,108.67,108.735,108.61,108.73,7386000006.0
2005-06-23 12:00:00,108.723,108.746,108.66,108.688,7272000016.0
2005-06-23 12:30:00,108.685,108.729,108.629,108.686,7186599988.0
2005-06-23 13:00:00,108.681,108.741,108.62,108.705,6988700005.0
2005-06-23 13:30:00,108.715,108.739,108.478,108.506,7818600002.0
2005-06-23 14:00:00,108.522,108.569,108.382,108.561,6729199987.0
2005-06-23 14:30:00,108.559,108.77,108.503,108.683,6636399989.0
2005-06-23 15:00:00,108.668,108.77,108.647,108.654,6501700001.0
2005-06-23 15:30:00,108.652,108.725,108.606,108.692,7484499991.0
2005-06-23 16:00:00,108.693,108.88,108.649,108.87,7483800015.0
2005-06-23 16:30:00,108.866,108.948,108.835,108.872,7734599996.0
2005-06-23 17:00:00,108.848,108.881,108.608,108.723,6646300020.0
2005-06-23 17:30:00,108.723,108.799,108.694,108.762,7349400010.0
2005-06-23 18:00:00,108.736,108.78,108.653,108.76,58322100023.0
2005-06-23 18:30:00,108.72,108.808,108.685,108.759,44891600135.0
2005-06-23 19:00:00,108.75,108.87,108.705,108.789,32923699968.0
2005-06-23 19:30:00,108.789,108.878,108.768,108.824,29477600027.0
2005-06-23 20:00:00,108.805,108.91,108.791,108.88,31870299994.0
2005-06-23 20:30:00,108.871,108.94,108.802,108.9,32284300030.0
2005-06-23 21:00:00,108.91,108.91,108.803,108.89,31319700010.0
2005-06-23 21:30:00,108.869,108.895,108.795,108.84,16954500018.0
2005-06-23 22:00:00,108.846,108.865,108.792,108.849,13340200022.0
2005-06-23 22:30:00,108.872,108.901,108.79,108.865,11879300028.0
2005-06-23 23:00:00,108.89,108.964,108.817,108.958,7826399994.0
2005-06-23 23:30:00,108.956,108.985,108.876,108.924,7402599995.0
2005-06-24 00:00:00,108.947,109.008,108.919,108.978,6562200047.0
2005-06-24 00:30:00,108.962,108.996,108.922,108.969,7324300048.0
2005-06-24 01:00:00,108.94,109.051,108.934,108.998,6660099994.0
2005-06-24 01:30:00,108.997,109.037,108.914,108.951,6698399979.0
2005-06-24 02:00:00,108.965,108.978,108.892,108.963,7389199997.0
2005-06-24 02:30:00,108.964,109.033,108.914,108.989,6899100020.0
2005-06-24 03:00:00,108.989,109.028,108.925,108.97,7180700009.0
2005-06-24 03:30:00,108.95,108.999,108.917,108.917,7004900003.0
2005-06-24 04:00:00,108.94,108.98,108.871,108.963,7040499999.0
2005-06-24 04:30:00,108.94,109.004,108.929,108.964,7185900000.0
2005-06-24 05:00:00,108.972,108.999,108.931,108.95,7869600010.0
2005-06-24 05:30:00,108.978,109.06,108.945,109.045,7349300023.0
2005-06-24 06:00:00,109.037,109.108,108.876,108.929,7288099998.0
2005-06-24 06:30:00,108.915,108.976,108.889,108.923,7632800013.0
2005-06-24 07:00:00,108.927,109.044,108.915,108.976,7578800020.0
2005-06-24 07:30:00,108.992,109.007,108.942,108.944,6473400012.0
2005-06-24 08:00:00,108.919,109.054,108.912,109.028,7139899977.0
2005-06-24 08:30:00,109.0,109.077,108.927,109.024,6960499983.0
2005-06-24 09:00:00,109.035,109.101,109.01,109.081,7004399996.0
2005-06-24 09:30:00,109.087,109.215,108.996,109.2,6598100008.0
2005-06-24 10:00:00,109.199,109.368,109.19,109.251,6917799996.0
2005-06-24 10:30:00,109.259,109.278,109.157,109.224,7093000030.0
2005-06-24 11:00:00,109.236,109.31,109.195,109.285,8625800031.0
2005-06-24 11:30:00,109.265,109.322,109.15,109.178,8021700006.0
2005-06-24 12:00:00,109.185,109.227,109.033,109.058,7084500006.0
2005-06-24 12:30:00,109.054,109.09,108.992,109.06,7985900026.0
2005-06-24 13:00:00,109.072,109.222,109.042,109.205,6724500001.0
2005-06-24 13:30:00,109.192,109.268,109.139,109.158,7917200011.0
2005-06-24 14:00:00,109.157,109.235,109.137,109.182,6692200025.0
2005-06-24 14:30:00,109.17,109.291,109.138,109.247,6905699990.0
2005-06-24 15:00:00,109.278,109.345,109.193,109.292,6573400008.0
2005-06-24 15:30:00,109.282,109.395,109.207,109.263,7627600032.0
2005-06-24 16:00:00,109.275,109.327,109.181,109.251,6805000022.0
2005-06-24 16:30:00,109.27,109.31,109.186,109.305,7202599995.0
2005-06-24 17:00:00,109.31,109.341,109.16,109.205,7230499977.0
2005-06-24 17:30:00,109.212,109.264,109.147,109.228,6779899999.0
2005-06-24 18:00:00,109.196,109.275,109.15,109.15,34838099970.0
2005-06-24 18:30:00,109.152,109.193,109.005,109.038,45211099988.0
2005-06-24 19:00:00,109.067,109.1,108.976,109.047,30422900031.0
2005-06-24 19:30:00,109.053,109.157,109.026,109.086,28358900014.0
2005-06-24 20:00:00,109.089,109.14,109.048,109.09,26097799986.0
2005-06-24 20:30:00,109.1,109.19,109.09,109.12,30314699930.0
2005-06-24 21:00:00,109.11,109.178,109.087,109.135,30841600020.0
2005-06-24 21:30:00,109.149,109.163,108.977,109.038,16983100028.0
2005-06-24 22:00:00,109.048,109.087,109.003,109.017,13435899979.0
2005-06-24 22:30:00,109.027,109.06,108.943,109.03,11288500004.0
2005-06-26 23:00:00,109.062,109.207,109.057,109.184,6810700002.0
2005-06-26 23:30:00,109.181,109.26,109.145,109.174,7070999998.0
2005-06-27 00:00:00,109.212,109.298,109.194,109.266,7977299996.0
2005-06-27 00:30:00,109.267,109.297,109.173,109.178,7251700016.0
2005-06-27 01:00:00,109.188,109.234,109.141,109.181,6697300001.0
2005-06-27 01:30:00,109.153,109.226,109.13,109.191,6950299991.0
2005-06-27 02:00:00,109.2,109.323,109.185,109.231,7597600020.0
2005-06-27 02:30:00,109.22,109.328,109.202,109.296,7117199998.0
2005-06-27 03:00:00,109.273,109.391,109.25,109.36,6875300041.0
2005-06-27 03:30:00,109.342,109.383,109.286,109.295,6850500005.0
2005-06-27 04:00:00,109.283,109.357,109.246,109.31,7645999993.0
2005-06-27 04:30:00,109.32,109.333,109.219,109.262,6520600001.0
2005-06-27 05:00:00,109.267,109.316,109.235,109.259,6944000002.0
2005-06-27 05:30:00,109.242,109.333,109.233,109.301,6877100004.0
2005-06-27 06:00:00,109.297,109.347,109.237,109.285,7751799984.0
2005-06-27 06:30:00,109.247,109.304,109.217,109.291,8371399994.0
2005-06-27 07:00:00,109.278,109.302,109.22,109.243,7354700038.0
2005-06-27 07:30:00,109.237,109.307,109.214,109.275,7654700000.0
2005-06-27 08:00:00,109.295,109.359,109.237,109.278,7516099988.0
2005-06-27 08:30:00,109.268,109.345,109.204,109.263,7813000034.0
2005-06-27 09:00:00,109.261,109.312,109.195,109.224,6686099966.0
2005-06-27 09:30:00,109.224,109.268,109.176,109.183,7471800005.0
2005-06-27 10:00:00,109.184,109.307,109.184,109.272,7788099977.0
2005-06-27 10:30:00,109.292,109.305,109.226,109.26,7237900009.0
2005-06-27 11:00:00,109.235,109.326,109.211,109.258,7509899998.0
2005-06-27 11:30:00,109.257,109.375,109.256,109.344,7879100031.0
2005-06-27 12:00:00,109.335,109.384,109.253,109.339,8108900005.0
2005-06-27 12:30:00,109.347,109.359,109.228,109.258,7846600017.0
2005-06-27 13:00:00,109.253,109.335,109.225,109.3,7003800018.0
2005-06-27 13:30:00,109.298,109.354,109.219,109.236,7420500012.0
2005-06-27 14:00:00,109.235,109.297,109.212,109.216,6772900009.0
2005-06-27 14:30:00,109.205,109.413,109.203,109.37,6996200002.0
2005-06-27 15:00:00,109.382,109.41,109.252,109.292,6973000010.0
2005-06-27 15:30:00,109.292,109.392,109.261,109.294,7113800004.0
2005-06-27 16:00:00,109.314,109.367,109.236,109.319,6522600026.0
2005-06-27 16:30:00,109.318,109.408,109.278,109.334,7275600026.0
2005-06-27 17:00:00,109.37,109.444,109.332,109.371,7201800038.0
2005-06-27 17:30:00,109.367,109.439,109.245,109.385,7727700039.0
2005-06-27 18:00:00,109.38,109.441,109.286,109.32,44562200144.0
2005-06-27 18:30:00,109.328,109.361,109.25,109.258,41499500066.0
2005-06-27 19:00:00,109.253,109.387,109.249,109.345,33424000039.0
2005-06-27 19:30:00,109.326,109.404,109.303,109.342,28911900029.0
2005-06-27 20:00:00,109.335,109.353,109.248,109.27,29982100083.0
2005-06-27 20:30:00,109.28,109.327,109.243,109.29,35017700080.0
2005-06-27 21:00:00,109.277,109.332,109.244,109.289,31128700014.0
2005-06-27 21:30:00,109.283,109.356,109.261,109.263,16606099975.0
2005-06-27 22:00:00,109.282,109.334,109.267,109.273,13219600027.0
2005-06-27 22:30:00,109.294,109.314,109.221,109.241,11038100001.0
2005-06-27 23:00:00,109.235,109.311,109.216,109.266,7315899974.0
2005-06-27 23:30:00,109.277,109.291,109.051,109.238,7841500004.0
2005-06-28 00:00:00,109.245,109.291,109.188,109.215,7867300016.0
2005-06-28 00:30:00,109.217,109.332,109.195,109.294,6752899978.0
2005-06-28 01:00:00,109.315,109.368,109.29,109.333,6677600005.0
2005-06-28 01:30:00,109.33,109.436,109.33,109.365,6932900048.0
2005-06-28 02:00:00,109.355,109.468,109.346,109.461,6646800010.0
2005-06-28 02:30:00,109.462,109.47,109.373,109.409,7210099981.0
2005-06-28 03:00:00,109.423,109.461,109.359,109.434,7096600003.0
2005-06-28 03:30:00,109.445,109.49,109.391,109.433,6793499983.0
2005-06-28 04:00:00,109.46,109.482,109.407,109.45,7007199981.0
2005-06-28 04:30:00,109.46,109.499,109.432,109.486,7492200005.0
2005-06-28 05:00:00,109.475,109.583,109.438,109.579,7786599997.0
2005-06-28 05:30:00,109.564,109.703,109.551,109.629,7610499986.0
2005-06-28 06:00:00,109.623,109.671,109.572,109.572,7747000001.0
2005-06-28 06:30:00,109.565,109.644,109.548,109.604,7100100038.0
2005-06-28 07:00:00,109.593,109.688,109.561,109.605,7683399980.0
2005-06-28 07:30:00,109.598,109.701,109.539,109.643,7196500023.0
2005-06-28 08:00:00,109.65,109.781,109.616,109.714,6276300023.0
2005-06-28 08:30:00,109.711,109.797,109.706,109.729,7118100002.0
2005-06-28 09:00:00,109.743,109.845,109.732,109.757,6561999998.0
2005-06-28 09:30:00,109.75,109.795,109.715,109.761,6433800014.0
2005-06-28 10:00:00,109.757,109.858,109.753,109.782,7782900050.0
2005-06-28 10:30:00,109.792,109.901,109.782,109.855,7760300025.0
2005-06-28 11:00:00,109.888,109.909,109.765,109.806,6535799970.0
2005-06-28 11:30:00,109.833,109.927,109.813,109.835,7685800028.0
2005-06-28 12:00:00,109.83,109.855,109.756,109.801,7215800016.0
2005-06-28 12:30:00,109.795,109.872,109.735,109.856,7557400030.0
2005-06-28 13:00:00,109.84,109.888,109.765,109.775,6848500032.0
2005-06-28 13:30:00,109.78,109.906,109.775,109.871,8429600024.0
2005-06-28 14:00:00,109.885,109.951,109.857,109.948,7430700020.0
2005-06-28 14:30:00,109.92,109.981,109.871,109.958,7115000003.0
2005-06-28 15:00:00,109.939,109.993,109.909,109.947,7877500003.0
2005-06-28 15:30:00,109.955,110.027,109.888,109.943,6767299990.0
2005-06-28 16:00:00,109.945,109.98,109.802,109.864,6397499994.0
2005-06-28 16:30:00,109.863,109.892,109.714,109.782,7024800005.0
2005-06-28 17:00:00,109.785,109.875,109.741,109.848,7394000002.0
2005-06-28 17:30:00,109.845,109.95,109.814,109.879,6919199989.0
2005-06-28 18:00:00,109.862,109.921,109.84,109.87,52835999924.0
2005-06-28 18:30:00,109.857,109.926,109.838,109.878,36695800012.0
2005-06-28 19:00:00,109.881,109.92,109.826,109.875,33520600013.0
2005-06-28 19:30:00,109.874,109.924,109.806,109.885,29156000097.0
2005-06-28 20:00:00,109.858,109.956,109.834,109.92,28725299998.0
2005-06-28 20:30:00,109.93,109.96,109.86,109.87,34965100042.0
2005-06-28 21:00:00,109.878,109.941,109.845,109.867,34202600058.0
2005-06-28 21:30:00,109.864,109.999,109.864,109.978,17555700025.0
2005-06-28 22:00:00,109.962,110.047,109.948,109.993,12167400020.0
2005-06-28 22:30:00,110.003,110.052,109.94,110.007,10742900002.0
2005-06-28 23:00:00,110.032,110.08,109.877,109.936,6980400001.0
2005-06-28 23:30:00,109.953,109.976,109.843,109.85,7185400026.0
2005-06-29 00:00:00,109.883,109.922,109.807,109.814,6490400011.0
2005-06-29 00:30:00,109.828,109.841,109.766,109.786,6937100006.0
2005-06-29 01:00:00,109.782,109.865,109.761,109.838,7299499986.0
2005-06-29 01:30:00,109.837,109.901,109.773,109.816,7352800011.0
2005-06-29 02:00:00,109.81,109.838,109.702,109.724,7051800004.0
2005-06-29 02:30:00,109.742,109.884,109.702,109.855,7206500014.0
2005-06-29 03:00:00,109.86,109.995,109.86,109.978,7597499986.0
2005-06-29 03:30:00,109.947,110.141,109.91,110.085,6776299973.0
2005-06-29 04:00:00,110.096,110.143,109.995,110.074,7377299995.0
2005-06-29 04:30:00,110.068,110.119,109.999,110.003,6447099994.0
2005-06-29 05:00:00,110.003,110.086,109.991,110.042,6947899995.0
2005-06-29 05:30:00,110.052,110.098,110.033,110.081,7445100018.0
2005-06-29 06:00:00,110.07,110.09,110.033,110.039,7208399995.0
2005-06-29 06:30:00,110.06,110.078,109.949,109.976,8090199997.0
2005-06-29 07:00:00,109.973,110.067,109.963,110.026,7201400004.0
2005-06-29 07:30:00,110.012,110.088,110.0,110.034,8036699981.0
2005-06-29 08:00:00,110.042,110.176,110.018,110.133,7439700014.0
2005-06-29 08:30:00,110.115,110.157,110.013,110.088,8395300025.0
2005-06-29 09:00:00,110.115,110.143,110.061,110.115,7176500024.0
2005-06-29 09:30:00,110.117,110.326,110.093,110.308,6270699974.0
2005-06-29 10:00:00,110.33,110.397,110.288,110.355,7341500016.0
2005-06-29 10:30:00,110.351,110.369,110.275,110.34,7070400028.0
2005-06-29 11:00:00,110.356,110.365,110.286,110.312,6870900033.0
2005-06-29 11:30:00,110.323,110.407,110.269,110.366,7719400006.0
2005-06-29 12:00:00,110.382,110.415,110.296,110.354,7388200009.0
2005-06-29 12:30:00,110.337,110.375,110.288,110.342,8307400017.0
2005-06-29 13:00:00,110.35,110.426,110.31,110.388,7013199996.0
2005-06-29 13:30:00,110.385,110.418,110.333,110.398,7657000013.0
2005-06-29 14:00:00,110.403,110.43,110.292,110.406,7437199999.0
2005-06-29 14:30:00,110.37,110.402,110.297,110.373,6959100025.0
2005-06-29 15:00:00,110.398,110.49,110.362,110.43,6923000031.0
2005-06-29 15:30:00,110.456,110.506,110.418,110.49,7657000011.0
2005-06-29 16:00:00,110.475,110.64,110.429,110.551,6919900013.0
2005-06-29 16:30:00,110.559,110.565,110.241,110.302,7395499999.0
2005-06-29 17:00:00,110.3,110.326,110.154,110.202,6853200005.0
2005-06-29 17:30:00,110.208,110.31,110.167,110.272,6921800035.0
2005-06-29 18:00:00,110.275,110.422,110.27,110.38,49735399863.0
2005-06-29 18:30:00,110.366,110.432,110.325,110.347,43599199995.0
2005-06-29 19:00:00,110.346,110.455,110.307,110.407,28809599997.0
2005-06-29 19:30:00,110.428,110.47,110.375,110.443,29167200080.0
2005-06-29 20:00:00,110.44,110.49,110.374,110.39,29459599993.0
2005-06-29 20:30:00,110.4,110.469,110.368,110.4,28982999978.0
2005-06-29 21:00:00,110.39,110.447,110.378,110.425,30859399946.0
2005-06-29 21:30:00,110.428,110.557,110.394,110.522,16827700023.0
2005-06-29 22:00:00,110.524,110.568,110.475,110.514,11884499987.0
2005-06-29 22:30:00,110.514,110.514,110.385,110.432,11253600012.0
2005-06-29 23:00:00,110.43,110.456,110.381,110.388,7729100019.0
2005-06-29 23:30:00,110.403,110.451,110.352,110.419,6521400000.0
2005-06-30 00:00:00,110.41,110.457,110.353,110.357,8132499978.0
2005-06-30 00:30:00,110.368,110.463,110.343,110.442,8133699995.0
2005-06-30 01:00:00,110.44,110.56,110.413,110.528,6780500007.0
2005-06-30 01:30:00,110.503,110.566,110.416,110.416,7056700004.0
2005-06-30 02:00:00,110.427,110.506,110.399,110.428,7130100007.0
2005-06-30 02:30:00,110.442,110.554,110.441,110.47,7853800018.0
2005-06-30 03:00:00,110.48,110.525,110.379,110.416,8247900002.0
2005-06-30 03:30:00,110.412,110.433,110.329,110.385,7292500019.0
2005-06-30 04:00:00,110.423,110.439,110.356,110.393,7932300014.0
2005-06-30 04:30:00,110.368,110.4,110.226,110.24,7088800033.0
2005-06-30 05:00:00,110.242,110.266,110.195,110.232,6733400037.0
2005-06-30 05:30:00,110.235,110.273,110.194,110.224,7875200006.0
2005-06-30 06:00:00,110.213,110.252,110.162,110.218,6692499996.0
2005-06-30 06:30:00,110.215,110.344,110.197,110.302,7175899994.0
2005-06-30 07:00:00,110.301,110.376,110.26,110.33,7819200000.0
2005-06-30 07:30:00,110.335,110.356,110.171,110.171,6567200020.0
2005-06-30 08:00:00,110.173,110.241,110.005,110.025,6872500035.0
2005-06-30 08:30:00,110.03,110.195,110.026,110.137,7081900004.0
2005-06-30 09:00:00,110.148,110.298,110.114,110.29,7106099980.0
2005-06-30 09:30:00,110.29,110.437,110.284,110.345,6688199986.0
2005-06-30 10:00:00,110.337,110.437,110.306,110.395,7850799983.0
2005-06-30 10:30:00,110.415,110.508,110.396,110.493,6989600022.0
2005-06-30 11:00:00,110.48,110.577,110.44,110.501,7007800015.0
2005-06-30 11:30:00,110.503,110.658,110.503,110.633,7053700028.0
2005-06-30 12:00:00,110.637,110.702,110.585,110.692,8075400004.0
2005-06-30 12:30:00,110.707,110.728,110.632,110.678,7152499993.0
2005-06-30 13:00:00,110.682,110.715,110.557,110.611,6773399991.0
2005-06-30 13:30:00,110.616,110.696,110.576,110.639,7424499994.0
2005-06-30 14:00:00,110.644,110.797,110.609,110.763,6718300015.0
2005-06-30 14:30:00,110.772,110.778,110.658,110.728,6333900039.0
2005-06-30 15:00:00,110.734,110.889,110.709,110.849,6814400045.0
2005-06-30 15:30:00,110.857,110.88,110.784,110.807,6889299970.0
2005-06-30 16:00:00,110.825,110.876,110.72,110.872,7062400029.0
2005-06-30 16:30:00,110.868,110.948,110.776,110.787,7086200016.0
2005-06-30 17:00:00,110.783,110.967,110.762,110.808,7546000003.0
2005-06-30 17:30:00,110.822,110.949,110.822,110.892,6712699991.0
2005-06-30 18:00:00,110.878,110.95,110.86,110.93,52856499842.0
2005-06-30 18:30:00,110.91,110.958,110.844,110.897,43731899968.0
2005-06-30 19:00:00,110.898,110.946,110.846,110.875,31139000014.0
2005-06-30 19:30:00,110.893,110.932,110.834,110.841,28536099975.0
2005-06-30 20:00:00,110.85,110.986,110.706,110.97,31249700014.0
2005-06-30 20:30:00,110.96,111.008,110.8,110.8,37299400014.0
2005-06-30 21:00:00,110.81,110.997,110.792,110.856,30600100047.0
2005-06-30 21:30:00,110.872,110.95,110.852,110.898,15290700006.0
2005-06-30 22:00:00,110.89,110.939,110.81,110.866,12056300007.0
2005-06-30 22:30:00,110.875,110.933,110.847,110.893,10642799962.0
2005-06-30 23:00:00,110.92,110.939,110.729,110.754,7656200013.0
2005-06-30 23:30:00,110.778,110.817,110.727,110.788,7805500021.0
2005-07-01 00:00:00,110.759,110.887,110.736,110.886,7041900026.0
2005-07-01 00:30:00,110.883,110.886,110.813,110.855,6448300007.0
2005-07-01 01:00:00,110.828,110.88,110.743,110.748,6780499948.0
2005-07-01 01:30:00,110.738,110.836,110.645,110.725,6189600008.0
2005-07-01 02:00:00,110.72,110.767,110.602,110.658,6596600004.0
2005-07-01 02:30:00,110.67,110.835,110.606,110.822,6660999995.0
2005-07-01 03:00:00,110.829,111.1,110.807,111.097,7705700003.0
2005-07-01 03:30:00,111.079,111.08,110.876,110.956,6657700004.0
2005-07-01 04:00:00,110.963,111.0,110.922,110.965,7320999988.0
2005-07-01 04:30:00,110.955,110.969,110.845,110.861,7263199960.0
2005-07-01 05:00:00,110.85,110.927,110.844,110.926,7356099986.0
2005-07-01 05:30:00,110.9,110.947,110.871,110.9,7232799998.0
2005-07-01 06:00:00,110.9,110.919,110.82,110.874,7660000013.0
2005-07-01 06:30:00,110.871,111.081,110.839,111.0,6755500001.0
2005-07-01 07:00:00,110.985,111.069,110.975,111.022,7105499955.0
2005-07-01 07:30:00,111.03,111.071,110.958,111.044,6940900003.0
2005-07-01 08:00:00,111.06,111.143,110.99,111.022,7061199996.0
2005-07-01 08:30:00,111.022,111.237,111.022,111.187,6733099986.0
2005-07-01 09:00:00,111.181,111.211,111.058,111.165,7187900002.0
2005-07-01 09:30:00,111.167,111.226,111.083,111.083,7525400015.0
2005-07-01 10:00:00,111.07,111.099,110.978,110.998,7296400006.0
2005-07-01 10:30:00,110.995,111.071,110.967,111.021,6708099997.0
2005-07-01 11:00:00,111.038,111.038,110.757,110.793,6977900002.0
2005-07-01 11:30:00,110.787,110.801,110.64,110.745,6600599995.0
2005-07-01 12:00:00,110.733,110.931,110.719,110.862,8141600020.0
2005-07-01 12:30:00,110.862,110.988,110.86,110.938,8566499980.0
2005-07-01 13:00:00,110.937,111.08,110.905,111.014,7302099973.0
2005-07-01 13:30:00,111.012,111.095,110.953,111.057,7268300008.0
2005-07-01 14:00:00,111.042,111.12,111.002,111.106,7697000011.0
2005-07-01 14:30:00,111.11,111.175,111.11,111.145,6346599984.0
2005-07-01 15:00:00,111.137,111.249,111.115,111.185,7198899954.0
2005-07-01 15:30:00,111.187,111.298,111.143,111.233,7380299999.0
2005-07-01 16:00:00,111.24,111.643,111.24,111.602,7387399999.0
2005-07-01 16:30:00,111.592,111.683,111.433,111.647,7466500015.0
2005-07-01 17:00:00,111.662,111.67,111.541,111.578,7136099996.0
2005-07-01 17:30:00,111.58,111.707,111.558,111.666,7775399978.0
2005-07-01 18:00:00,111.678,111.78,111.55,111.55,54456099967.0
2005-07-01 18:30:00,111.567,111.698,111.551,111.631,44914099997.0
2005-07-01 19:00:00,111.639,111.714,111.624,111.683,33759500095.0
2005-07-01 19:30:00,111.682,111.744,111.651,111.685,28747299968.0
2005-07-01 20:00:00,111.69,111.798,111.679,111.78,31477000064.0
2005-07-01 20:30:00,111.76,111.79,111.687,111.746,36913300054.0
2005-07-01 21:00:00,111.723,111.776,111.677,111.697,31641699997.0
2005-07-01 21:30:00,111.706,111.786,111.704,111.725,16849700012.0
2005-07-01 22:00:00,111.741,111.8,111.716,111.762,13034400001.0
2005-07-01 22:30:00,111.745,111.809,111.733,111.757,10812599981.0
2005-07-03 23:00:00,111.771,111.771,111.621,111.667,7294700006.0
2005-07-03 23:30:00,111.666,111.823,111.643,111.743,7738499991.0
2005-07-04 00:00:00,111.775,111.896,111.758,111.87,7063300004.0
2005-07-04 00:30:00,111.865,111.888,111.689,111.689,6724699989.0
2005-07-04 01:00:00,111.687,111.753,111.642,111.667,7045300005.0
2005-07-04 01:30:00,111.633,111.736,111.599,111.725,7898700000.0
2005-07-04 02:00:00,111.7,111.744,111.59,111.634,6716800024.0
2005-07-04 02:30:00,111.633,111.688,111.489,111.501,6860900003.0
2005-07-04 03:00:00,111.493,111.695,111.488,111.683,6733899990.0
2005-07-04 03:30:00,111.643,111.68,111.585,111.607,7435500048.0
2005-07-04 04:00:00,111.592,111.696,111.574,111.622,7340299984.0
2005-07-04 04:30:00,111.625,111.688,111.605,111.648,7285099970.0
2005-07-04 05:00:00,111.65,111.693,111.572,111.664,7219700014.0
2005-07-04 05:30:00,111.662,111.731,111.633,111.637,7775100013.0
2005-07-04 06:00:00,111.625,111.687,111.61,111.644,6517599981.0
2005-07-04 06:30:00,111.64,111.677,111.508,111.548,7906400009.0
2005-07-04 07:00:00,111.533,111.605,111.485,111.542,7522700003.0
2005-07-04 07:30:00,111.542,111.61,111.508,111.588,7461600022.0
2005-07-04 08:00:00,111.572,111.684,111.561,111.613,6947500013.0
2005-07-04 08:30:00,111.596,111.684,111.514,111.545,6851600006.0
2005-07-04 09:00:00,111.543,111.698,111.51,111.513,7129700003.0
2005-07-04 09:30:00,111.529,111.541,111.384,111.506,7353099992.0
2005-07-04 10:00:00,111.485,111.617,111.452,111.583,7866800000.0
2005-07-04 10:30:00,111.582,111.646,111.493,111.544,6638200023.0
2005-07-04 11:00:00,111.542,111.591,111.512,111.553,7638900002.0
2005-07-04 11:30:00,111.517,111.599,111.503,111.533,7766200013.0
2005-07-04 12:00:00,111.528,111.615,111.485,111.516,7980399991.0
2005-07-04 12:30:00,111.475,111.508,111.382,111.439,7172000029.0
2005-07-04 13:00:00,111.453,111.602,111.407,111.469,7873600011.0
2005-07-04 13:30:00,111.47,111.484,111.397,111.431,7861300032.0
2005-07-04 14:00:00,111.452,111.623,111.39,111.568,7110399999.0
2005-07-04 14:30:00,111.553,111.586,111.48,111.5,7307900009.0
2005-07-04 15:00:00,111.515,111.557,111.466,111.492,8064499993.0
2005-07-04 15:30:00,111.5,111.504,111.318,111.353,7411700005.0
2005-07-04 16:00:00,111.35,111.468,111.332,111.46,7786000051.0
2005-07-04 16:30:00,111.456,111.599,111.43,111.599,7435000035.0
2005-07-04 17:00:00,111.588,111.672,111.548,111.6,8284399996.0
2005-07-04 17:30:00,111.6,111.629,111.556,111.58,8325299992.0
2005-07-04 18:00:00,111.586,111.669,111.538,111.58,36085699973.0
2005-07-04 18:30:00,111.59,111.607,111.492,111.558,41187500186.0
2005-07-04 19:00:00,111.578,111.619,111.52,111.555,29340200037.0
2005-07-04 19:30:00,111.553,111.589,111.502,111.562,29535700051.0
2005-07-04 20:00:00,111.568,111.589,111.52,111.55,28857400039.0
2005-07-04 20:30:00,111.572,111.58,111.502,111.54,29465300014.0
2005-07-04 21:00:00,111.557,111.597,111.511,111.56,30751899964.0
2005-07-04 21:30:00,111.586,111.65,111.556,111.628,16979799987.0
2005-07-04 22:00:00,111.625,111.666,111.59,111.611,13304599987.0
2005-07-04 22:30:00,111.612,111.648,111.489,111.598,11038399983.0
2005-07-04 23:00:00,111.603,111.637,111.582,111.608,7339100007.0
2005-07-04 23:30:00,111.613,111.647,111.546,111.615,7328100028.0
2005-07-05 00:00:00,111.617,111.636,111.488,111.603,7345399994.0
2005-07-05 00:30:00,111.6,111.66,111.544,111.561,6427299996.0
2005-07-05 01:00:00,111.57,111.626,111.53,111.608,6758100046.0
2005-07-05 01:30:00,111.607,111.682,111.565,111.631,7873300008.0
2005-07-05 02:00:00,111.646,111.666,111.549,111.567,7699599974.0
2005-07-05 02:30:00,111.574,111.615,111.479,111.479,7440500012.0
2005-07-05 03:00:00,111.475,111.562,111.443,111.531,7302900028.0
2005-07-05 03:30:00,111.542,111.57,111.492,111.559,7728799980.0
2005-07-05 04:00:00,111.535,111.567,111.47,111.505,6554500001.0
2005-07-05 04:30:00,111.499,111.585,111.487,111.566,6582699991.0
2005-07-05 05:00:00,111.577,111.645,111.52,111.62,6427499961.0
2005-07-05 05:30:00,111.647,111.685,111.592,111.627,7420099985.0
2005-07-05 06:00:00,111.605,111.647,111.553,111.568,7571000015.0
2005-07-05 06:30:00,111.575,111.637,111.543,111.637,6440400016.0
2005-07-05 07:00:00,111.612,111.667,111.58,111.584,7133300002.0
2005-07-05 07:30:00,111.597,111.805,111.59,111.792,7201100009.0
2005-07-05 08:00:00,111.809,111.858,111.708,111.817,7070099978.0
2005-07-05 08:30:00,111.817,111.986,111.798,111.939,6892500009.0
2005-07-05 09:00:00,111.942,111.995,111.842,111.924,6910900028.0
2005-07-05 09:30:00,111.934,112.105,111.923,112.032,6926900004.0
2005-07-05 10:00:00,112.012,112.101,111.842,111.929,7114999986.0
2005-07-05 10:30:00,111.938,111.965,111.648,111.731,6831000037.0
2005-07-05 11:00:00,111.74,111.931,111.721,111.92,7324000035.0
2005-07-05 11:30:00,111.925,111.969,111.886,111.952,6848199982.0
2005-07-05 12:00:00,111.93,112.002,111.84,111.856,7870600016.0
2005-07-05 12:30:00,111.827,111.886,111.728,111.835,6442300026.0
2005-07-05 13:00:00,111.83,111.884,111.76,111.803,5970899977.0
2005-07-05 13:30:00,111.825,111.989,111.796,111.919,7808400005.0
2005-07-05 14:00:00,111.909,112.0,111.847,111.893,7468899972.0
2005-07-05 14:30:00,111.906,111.934,111.749,111.777,5941100015.0
2005-07-05 15:00:00,111.785,111.858,111.697,111.8,7275700004.0
2005-07-05 15:30:00,111.805,111.868,111.739,111.778,6848500002.0
2005-07-05 16:00:00,111.784,111.811,111.695,111.704,7541900025.0
2005-07-05 16:30:00,111.726,111.798,111.655,111.725,6903000014.0
2005-07-05 17:00:00,111.721,111.928,111.685,111.793,7064299993.0
2005-07-05 17:30:00,111.797,111.857,111.587,111.61,8261900012.0
2005-07-05 18:00:00,111.638,111.75,111.597,111.69,39096100167.0
2005-07-05 18:30:00,111.677,111.775,111.641,111.76,44235000074.0
2005-07-05 19:00:00,111.761,111.786,111.695,111.755,33838300002.0
2005-07-05 19:30:00,111.735,111.788,111.664,111.727,29493599972.0
2005-07-05 20:00:00,111.708,111.779,111.683,111.72,31150000021.0
2005-07-05 20:30:00,111.74,111.758,111.667,111.69,35277200072.0
2005-07-05 21:00:00,111.698,111.733,111.542,111.586,31256799992.0
2005-07-05 21:30:00,111.578,111.624,111.534,111.572,16223500008.0
2005-07-05 22:00:00,111.57,111.655,111.532,111.604,12504500005.0
2005-07-05 22:30:00,111.615,111.746,111.605,111.706,10764800009.0
2005-07-05 23:00:00,111.742,111.776,111.626,111.652,7459500001.0
2005-07-05 23:30:00,111.656,111.728,111.599,111.668,7385199980.0
2005-07-06 00:00:00,111.654,111.701,111.584,111.638,6690600008.0
2005-07-06 00:30:00,111.595,111.617,111.537,111.553,7681500012.0
2005-07-06 01:00:00,111.555,111.684,111.537,111.634,7481800000.0
2005-07-06 01:30:00,111.624,111.713,111.623,111.699,7622199961.0
2005-07-06 02:00:00,111.705,111.714,111.605,111.649,6839100009.0
2005-07-06 02:30:00,111.675,111.699,111.57,111.577,6667900005.0
2005-07-06 03:00:00,111.594,111.635,111.524,111.623,7367400018.0
2005-07-06 03:30:00,111.605,111.66,111.579,111.621,6563200014.0
2005-07-06 04:00:00,111.6,111.657,111.585,111.617,7069000004.0
2005-07-06 04:30:00,111.605,111.675,111.583,111.643,7545299989.0
2005-07-06 05:00:00,111.653,111.7,111.635,111.659,8088800005.0
2005-07-06 05:30:00,111.665,111.671,111.611,111.617,7654500021.0
2005-07-06 06:00:00,111.608,111.649,111.575,111.58,7288299979.0
2005-07-06 06:30:00,111.59,111.612,111.545,111.577,7152900012.0
2005-07-06 07:00:00,111.596,111.645,111.489,111.624,6953499994.0
2005-07-06 07:30:00,111.619,111.639,111.52,111.586,7546900018.0
2005-07-06 08:00:00,111.579,111.604,111.501,111.512,6051000004.0
2005-07-06 08:30:00,111.495,111.658,111.44,111.656,7263399975.0
2005-07-06 09:00:00,111.658,111.684,111.568,111.585,7133999981.0
2005-07-06 09:30:00,111.587,111.68,111.569,111.603,7137000005.0
2005-07-06 10:00:00,111.617,111.759,111.617,111.661,7066900021.0
2005-07-06 10:30:00,111.675,111.783,111.633,111.746,7300000010.0
2005-07-06 11:00:00,111.761,111.87,111.723,111.849,7277500011.0
2005-07-06 11:30:00,111.835,111.904,111.816,111.882,7959000018.0
2005-07-06 12:00:00,111.885,111.889,111.83,111.859,7006999994.0
2005-07-06 12:30:00,111.855,111.938,111.845,111.865,6900399990.0
2005-07-06 13:00:00,111.882,111.956,111.847,111.908,6626400018.0
2005-07-06 13:30:00,111.93,111.938,111.824,111.824,7117499990.0
2005-07-06 14:00:00,111.83,111.874,111.735,111.838,7110500020.0
2005-07-06 14:30:00,111.835,111.864,111.697,111.771,6531600006.0
2005-07-06 15:00:00,111.785,111.826,111.714,111.789,6829099963.0
2005-07-06 15:30:00,111.808,111.83,111.695,111.754,7554299991.0
2005-07-06 16:00:00,111.776,111.866,111.708,111.738,7269200006.0
2005-07-06 16:30:00,111.753,111.847,111.73,111.804,8104099991.0
2005-07-06 17:00:00,111.802,111.934,111.768,111.872,7203799999.0
2005-07-06 17:30:00,111.879,112.07,111.866,112.059,6605799990.0
2005-07-06 18:00:00,112.073,112.226,112.02,112.19,52898999879.0
2005-07-06 18:30:00,112.194,112.28,112.117,112.117,43680700013.0
2005-07-06 19:00:00,112.118,112.176,112.088,112.129,31161200014.0
2005-07-06 19:30:00,112.142,112.19,112.06,112.158,28987300000.0
2005-07-06 20:00:00,112.142,112.209,112.113,112.15,28822400015.0
2005-07-06 20:30:00,112.155,112.228,112.131,112.2,34222200043.0
2005-07-06 21:00:00,112.205,112.245,112.168,112.178,30838800002.0
2005-07-06 21:30:00,112.206,112.219,112.138,112.186,16765299935.0
2005-07-06 22:00:00,112.159,112.198,112.127,112.159,12035499991.0
2005-07-06 22:30:00,112.17,112.204,112.13,112.152,11335799996.0
2005-07-06 23:00:00,112.195,112.211,112.135,112.169,7895000016.0
2005-07-06 23:30:00,112.205,112.244,112.147,112.189,7393499970.0
2005-07-07 00:00:00,112.193,112.216,112.155,112.164,7398299980.0
2005-07-07 00:30:00,112.162,112.264,112.146,112.244,7294099990.0
2005-07-07 01:00:00,112.235,112.287,112.222,112.257,6659899989.0
2005-07-07 01:30:00,112.235,112.305,112.215,112.246,7040400011.0
2005-07-07 02:00:00,112.228,112.29,112.149,112.236,6854000030.0
2005-07-07 02:30:00,112.243,112.257,112.165,112.184,7671900025.0
2005-07-07 03:00:00,112.191,112.215,112.108,112.178,7509499975.0
2005-07-07 03:30:00,112.142,112.187,112.124,112.161,6169799987.0
2005-07-07 04:00:00,112.167,112.256,112.144,112.175,7999599987.0
2005-07-07 04:30:00,112.18,112.287,112.17,112.251,6977600021.0
2005-07-07 05:00:00,112.243,112.333,112.223,112.289,7635599984.0
2005-07-07 05:30:00,112.292,112.319,112.214,112.245,7243899986.0
2005-07-07 06:00:00,112.237,112.276,112.163,112.17,7221999967.0
2005-07-07 06:30:00,112.17,112.24,112.159,112.194,6745999997.0
2005-07-07 07:00:00,112.195,112.242,112.166,112.215,7304599999.0
2005-07-07 07:30:00,112.205,112.252,112.11,112.196,7905400008.0
2005-07-07 08:00:00,112.21,112.278,112.162,112.271,7063600001.0
2005-07-07 08:30:00,112.27,112.281,112.146,112.199,8333199996.0
2005-07-07 09:00:00,112.222,112.227,112.095,112.142,6773499996.0
2005-07-07 09:30:00,112.155,112.155,111.995,112.061,7468899989.0
2005-07-07 10:00:00,112.047,112.1,111.96,112.063,7445499978.0
2005-07-07 10:30:00,112.07,112.12,111.935,111.945,6510800001.0
2005-07-07 11:00:00,111.923,111.97,111.529,111.565,7187900016.0
2005-07-07 11:30:00,111.548,111.902,111.548,111.879,7562600001.0
2005-07-07 12:00:00,111.858,111.864,111.68,111.766,8026499998.0
2005-07-07 12:30:00,111.785,111.79,111.482,111.595,7024500015.0
2005-07-07 13:00:00,111.608,111.75,111.528,111.605,7449000031.0
2005-07-07 13:30:00,111.591,111.764,111.55,111.689,7426700009.0
2005-07-07 14:00:00,111.682,111.735,111.605,111.65,7816099989.0
2005-07-07 14:30:00,111.664,111.88,111.622,111.793,7004500003.0
2005-07-07 15:00:00,111.788,111.921,111.773,111.857,7519800000.0
2005-07-07 15:30:00,111.862,112.031,111.855,111.886,6454699991.0
2005-07-07 16:00:00,111.859,112.001,111.822,111.946,6942199977.0
2005-07-07 16:30:00,111.936,112.104,111.93,111.943,7276299988.0
2005-07-07 17:00:00,111.931,112.043,111.866,111.957,6806099999.0
2005-07-07 17:30:00,111.965,112.083,111.897,112.068,7907199989.0
2005-07-07 18:00:00,112.083,112.093,111.997,112.02,47243600079.0
2005-07-07 18:30:00,111.99,112.06,111.929,112.05,43076000000.0
2005-07-07 19:00:00,112.058,112.185,112.034,112.113,33422000027.0
2005-07-07 19:30:00,112.116,112.149,111.952,111.966,29357800057.0
2005-07-07 20:00:00,111.975,112.068,111.931,112.04,30587499981.0
2005-07-07 20:30:00,112.03,112.097,111.995,112.02,35030600007.0
2005-07-07 21:00:00,112.019,112.107,112.012,112.055,30018700088.0
2005-07-07 21:30:00,112.068,112.089,111.981,112.06,16876900003.0
2005-07-07 22:00:00,112.062,112.102,112.022,112.066,11945599994.0
2005-07-07 22:30:00,112.076,112.105,112.012,112.063,11390700025.0
2005-07-07 23:00:00,112.078,112.094,111.934,111.973,7173299994.0
2005-07-07 23:30:00,111.97,112.07,111.967,111.993,6787799988.0
2005-07-08 00:00:00,112.02,112.065,111.978,111.989,6737000002.0
2005-07-08 00:30:00,112.013,112.04,111.974,112.036,6946100004.0
2005-07-08 01:00:00,112.015,112.057,111.993,112.057,6907500012.0
2005-07-08 01:30:00,112.03,112.196,112.03,112.174,7461800013.0
2005-07-08 02:00:00,112.135,112.283,112.125,112.246,7847300003.0
2005-07-08 02:30:00,112.27,112.367,112.255,112.338,8613800032.0
2005-07-08 03:00:00,112.335,112.39,112.321,112.321,6746899980.0
2005-07-08 03:30:00,112.32,112.38,112.289,112.34,6980600005.0
2005-07-08 04:00:00,112.365,112.382,112.288,112.322,7629299995.0
2005-07-08 04:30:00,112.345,112.347,112.261,112.293,6945399991.0
2005-07-08 05:00:00,112.29,112.336,112.26,112.32,7092900000.0
2005-07-08 05:30:00,112.299,112.375,112.282,112.352,7916700029.0
2005-07-08 06:00:00,112.34,112.369,112.299,112.322,7660600012.0
2005-07-08 06:30:00,112.313,112.336,112.265,112.282,6902799974.0
2005-07-08 07:00:00,112.269,112.378,112.269,112.343,6965800028.0
2005-07-08 07:30:00,112.327,112.381,112.286,112.33,7939799975.0
2005-07-08 08:00:00,112.342,112.399,112.307,112.353,7303399999.0
2005-07-08 08:30:00,112.349,112.386,112.272,112.304,7587900004.0
2005-07-08 09:00:00,112.287,112.387,112.253,112.318,6795900011.0
2005-07-08 09:30:00,112.335,112.357,112.196,112.267,7436000002.0
2005-07-08 10:00:00,112.278,112.337,112.225,112.315,7296600036.0
2005-07-08 10:30:00,112.34,112.351,112.237,112.266,7172699999.0
2005-07-08 11:00:00,112.283,112.328,112.253,112.282,7214100006.0
2005-07-08 11:30:00,112.28,112.322,112.224,112.313,7655899999.0
2005-07-08 12:00:00,112.302,112.394,112.272,112.368,7983899988.0
2005-07-08 12:30:00,112.38,112.401,112.31,112.374,7331699983.0
2005-07-08 13:00:00,112.363,112.413,112.313,112.378,6622600013.0
2005-07-08 13:30:00,112.36,112.435,112.311,112.401,7531000017.0
2005-07-08 14:00:00,112.405,112.451,112.347,112.347,7781899984.0
2005-07-08 14:30:00,112.286,112.531,112.136,112.238,7230000008.0
2005-07-08 15:00:00,112.232,112.235,111.995,112.067,6294399983.0
2005-07-08 15:30:00,112.063,112.094,111.812,111.959,7308599985.0
2005-07-08 16:00:00,111.94,111.944,111.784,111.844,6738999983.0
2005-07-08 16:30:00,111.851,112.103,111.851,112.103,6703000003.0
2005-07-08 17:00:00,112.117,112.244,112.073,112.21,6851500000.0
2005-07-08 17:30:00,112.172,112.238,112.103,112.164,7666000030.0
2005-07-08 18:00:00,112.2,112.216,112.148,112.18,36008599760.0
2005-07-08 18:30:00,112.181,112.374,112.165,112.308,41562200012.0
2005-07-08 19:00:00,112.339,112.373,112.231,112.231,32401800053.0
2005-07-08 19:30:00,112.225,112.319,112.212,112.26,30347500013.0
2005-07-08 20:00:00,112.282,112.298,112.188,112.21,30400200022.0
2005-07-08 20:30:00,112.2,112.247,112.126,112.17,34081800035.0
2005-07-08 21:00:00,112.16,112.303,112.153,112.262,31275500033.0
2005-07-08 21:30:00,112.255,112.33,112.151,112.17,16128500015.0
2005-07-08 22:00:00,112.169,112.207,112.134,112.141,12864899973.0
2005-07-08 22:30:00,112.167,112.259,112.131,112.155,10764099977.0
2005-07-10 23:00:00,112.244,112.244,112.107,112.207,7468600029.0
2005-07-10 23:30:00,112.177,112.239,112.161,112.21,8019700019.0
2005-07-11 00:00:00,112.227,112.274,112.168,112.248,7268099984.0
2005-07-11 00:30:00,112.233,112.254,112.152,112.17,6897999970.0
2005-07-11 01:00:00,112.168,112.186,112.041,112.091,6836399992.0
2005-07-11 01:30:00,112.063,112.214,112.051,112.201,8574299988.0
2005-07-11 02:00:00,112.2,112.256,112.151,112.166,7242800020.0
2005-07-11 02:30:00,112.158,112.225,112.135,112.195,7780300028.0
2005-07-11 03:00:00,112.17,112.198,112.046,112.062,7099500008.0
2005-07-11 03:30:00,112.042,112.089,111.955,111.966,7532300006.0
2005-07-11 04:00:00,111.963,111.982,111.9,111.939,8148799991.0
2005-07-11 04:30:00,111.94,111.969,111.84,111.88,6845200004.0
2005-07-11 05:00:00,111.888,111.976,111.834,111.852,7714299981.0
2005-07-11 05:30:00,111.852,111.89,111.811,111.853,7475199969.0
2005-07-11 06:00:00,111.857,111.964,111.841,111.932,7433599999.0
2005-07-11 06:30:00,111.943,111.969,111.827,111.851,8636899986.0
2005-07-11 07:00:00,111.836,111.945,111.807,111.912,7836400022.0
2005-07-11 07:30:00,111.91,111.949,111.839,111.903,7421499997.0
2005-07-11 08:00:00,111.92,112.044,111.907,111.979,7656700022.0
2005-07-11 08:30:00,112.01,112.015,111.846,111.933,7771800003.0
2005-07-11 09:00:00,111.922,112.005,111.843,111.872,6941200004.0
2005-07-11 09:30:00,111.86,111.931,111.777,111.831,7066700003.0
2005-07-11 10:00:00,111.863,111.879,111.743,111.852,7638600000.0
2005-07-11 10:30:00,111.863,111.975,111.841,111.932,6386400017.0
2005-07-11 11:00:00,111.943,112.026,111.925,111.958,5734200009.0
2005-07-11 11:30:00,111.973,112.024,111.933,111.982,7413000011.0
2005-07-11 12:00:00,111.962,112.079,111.951,112.068,7701599992.0
2005-07-11 12:30:00,112.074,112.103,112.018,112.049,7931400011.0
2005-07-11 13:00:00,112.038,112.095,111.98,112.019,7453900010.0
2005-07-11 13:30:00,112.035,112.045,111.863,111.937,7383100038.0
2005-07-11 14:00:00,111.946,112.042,111.897,111.939,6852800016.0
2005-07-11 14:30:00,111.918,111.994,111.883,111.967,7404699975.0
2005-07-11 15:00:00,111.982,112.013,111.909,111.995,7944400002.0
2005-07-11 15:30:00,111.992,112.028,111.943,111.957,8843300006.0
2005-07-11 16:00:00,111.96,112.015,111.822,111.839,7179400015.0
2005-07-11 16:30:00,111.87,111.9,111.71,111.798,7074099960.0
2005-07-11 17:00:00,111.802,111.853,111.664,111.732,6792500004.0
2005-07-11 17:30:00,111.737,111.783,111.665,111.747,7103299978.0
2005-07-11 18:00:00,111.745,111.8,111.709,111.76,57433400003.0
2005-07-11 18:30:00,111.745,111.957,111.725,111.923,41167199911.0
2005-07-11 19:00:00,111.924,111.963,111.847,111.847,34632999987.0
2005-07-11 19:30:00,111.85,111.928,111.81,111.819,29990500029.0
2005-07-11 20:00:00,111.822,111.858,111.731,111.76,31967800035.0
2005-07-11 20:30:00,111.75,111.826,111.739,111.78,34277500086.0
2005-07-11 21:00:00,111.78,111.835,111.752,111.799,30956700018.0
2005-07-11 21:30:00,111.785,111.823,111.735,111.806,18141899927.0
2005-07-11 22:00:00,111.807,111.839,111.754,111.793,12559600005.0
2005-07-11 22:30:00,111.777,111.837,111.74,111.798,11877800043.0
2005-07-11 23:00:00,111.815,111.837,111.751,111.786,7658099977.0
2005-07-11 23:30:00,111.79,111.802,111.687,111.687,7499800012.0
2005-07-12 00:00:00,111.72,111.733,111.622,111.695,7104200000.0
2005-07-12 00:30:00,111.653,111.726,111.635,111.685,7285899981.0
2005-07-12 01:00:00,111.705,111.746,111.647,111.655,7599900005.0
2005-07-12 01:30:00,111.661,111.767,111.637,111.731,7123099973.0
2005-07-12 02:00:00,111.742,111.79,111.624,111.655,6698400007.0
2005-07-12 02:30:00,111.688,111.737,111.587,111.587,7420699985.0
2005-07-12 03:00:00,111.595,111.655,111.55,111.571,7137800038.0
2005-07-12 03:30:00,111.566,111.632,111.5,111.5,6705600019.0
2005-07-12 04:00:00,111.5,111.588,111.353,111.354,7005299974.0
2005-07-12 04:30:00,111.353,111.5,111.337,111.465,7055899982.0
2005-07-12 05:00:00,111.466,111.502,111.398,111.406,8214900023.0
2005-07-12 05:30:00,111.418,111.469,111.358,111.359,7372199992.0
2005-07-12 06:00:00,111.37,111.4,111.264,111.264,7290899993.0
2005-07-12 06:30:00,111.265,111.394,111.245,111.342,6970999981.0
2005-07-12 07:00:00,111.355,111.408,111.313,111.338,7202300010.0
2005-07-12 07:30:00,111.333,111.439,111.331,111.405,6903800011.0
2005-07-12 08:00:00,111.408,111.486,111.361,111.367,6771900003.0
2005-07-12 08:30:00,111.372,111.412,111.235,111.274,7036300013.0
2005-07-12 09:00:00,111.27,111.312,111.077,111.135,6830400012.0
2005-07-12 09:30:00,111.152,111.254,111.106,111.161,7022099989.0
2005-07-12 10:00:00,111.17,111.208,110.956,111.054,6675300001.0
2005-07-12 10:30:00,111.068,111.105,110.982,110.982,7616700005.0
2005-07-12 11:00:00,110.989,111.13,110.978,111.102,7588999997.0
2005-07-12 11:30:00,111.085,111.163,111.055,111.116,7280300019.0
2005-07-12 12:00:00,111.137,111.179,111.019,111.027,7501099972.0
2005-07-12 12:30:00,111.015,111.12,110.941,111.115,7832099995.0
2005-07-12 13:00:00,111.116,111.219,111.081,111.175,7652899987.0
2005-07-12 13:30:00,111.188,111.246,111.086,111.128,6657800005.0
2005-07-12 14:00:00,111.14,111.254,111.106,111.246,6864699996.0
2005-07-12 14:30:00,111.24,111.34,111.194,111.256,7432900004.0
2005-07-12 15:00:00,111.26,111.271,110.938,110.938,6630899987.0
2005-07-12 15:30:00,110.922,111.07,110.915,110.925,7470399994.0
2005-07-12 16:00:00,110.928,111.065,110.833,110.952,6995400011.0
2005-07-12 16:30:00,110.935,110.979,110.78,110.921,7085099993.0
2005-07-12 17:00:00,110.904,111.034,110.857,110.959,7301000032.0
2005-07-12 17:30:00,110.943,110.998,110.825,110.921,7389000010.0
2005-07-12 18:00:00,110.93,111.02,110.93,110.957,47511199813.0
2005-07-12 18:30:00,110.96,111.075,110.934,110.993,42649200038.0
2005-07-12 19:00:00,110.966,111.08,110.877,110.909,30951300054.0
2005-07-12 19:30:00,110.907,110.977,110.815,110.826,28835700050.0
2005-07-12 20:00:00,110.822,110.899,110.741,110.891,28531000034.0
2005-07-12 20:30:00,110.88,110.948,110.85,110.86,34985600023.0
2005-07-12 21:00:00,110.843,110.956,110.843,110.927,32577400042.0
2005-07-12 21:30:00,110.928,110.942,110.834,110.849,16688099969.0
2005-07-12 22:00:00,110.843,110.899,110.815,110.847,13616899995.0
2005-07-12 22:30:00,110.848,110.893,110.758,110.779,11361700014.0
2005-07-12 23:00:00,110.782,110.86,110.775,110.8,6794500032.0
2005-07-12 23:30:00,110.828,110.902,110.779,110.88,7705300005.0
2005-07-13 00:00:00,110.874,110.955,110.86,110.904,6899100004.0
2005-07-13 00:30:00,110.912,111.015,110.875,110.979,7334599984.0
2005-07-13 01:00:00,110.967,110.99,110.904,110.988,7335899987.0
2005-07-13 01:30:00,110.968,111.09,110.925,111.068,7589100011.0
2005-07-13 02:00:00,111.05,111.169,111.021,111.156,7107899973.0
2005-07-13 02:30:00,111.16,111.177,111.095,111.095,7339199977.0
2005-07-13 03:00:00,111.091,111.134,111.038,111.055,6426399994.0
2005-07-13 03:30:00,111.04,111.119,111.04,111.077,7420400004.0
2005-07-13 04:00:00,111.105,111.182,111.059,111.122,7935600004.0
2005-07-13 04:30:00,111.126,111.161,111.072,111.097,6971499981.0
2005-07-13 05:00:00,111.1,111.135,111.068,111.103,7879500026.0
2005-07-13 05:30:00,111.11,111.118,111.041,111.081,7641599979.0
2005-07-13 06:00:00,111.085,111.096,110.987,111.04,6318100025.0
2005-07-13 06:30:00,111.027,111.095,111.013,111.076,7393599988.0
2005-07-13 07:00:00,111.062,111.176,111.045,111.144,7571900023.0
2005-07-13 07:30:00,111.135,111.198,111.088,111.129,7090099986.0
2005-07-13 08:00:00,111.135,111.177,111.091,111.103,6832199986.0
2005-07-13 08:30:00,111.133,111.29,111.098,111.264,7489600029.0
2005-07-13 09:00:00,111.265,111.404,111.232,111.333,7064100005.0
2005-07-13 09:30:00,111.307,111.436,111.298,111.409,6890299995.0
2005-07-13 10:00:00,111.41,111.455,111.335,111.339,8098699977.0
2005-07-13 10:30:00,111.349,111.406,111.299,111.355,7425900007.0
2005-07-13 11:00:00,111.358,111.39,111.272,111.355,6674699998.0
2005-07-13 11:30:00,111.357,111.457,111.317,111.354,7551500013.0
2005-07-13 12:00:00,111.338,111.374,111.271,111.339,7304600022.0
2005-07-13 12:30:00,111.365,111.433,111.293,111.433,7212899991.0
2005-07-13 13:00:00,111.428,111.546,111.418,111.523,7342100005.0
2005-07-13 13:30:00,111.511,111.511,111.32,111.379,7462500022.0
2005-07-13 14:00:00,111.404,111.424,111.288,111.376,7038799979.0
2005-07-13 14:30:00,111.397,111.695,111.356,111.643,7228900005.0
2005-07-13 15:00:00,111.626,111.957,111.621,111.92,6208900001.0
2005-07-13 15:30:00,111.927,111.937,111.835,111.845,7264500011.0
2005-07-13 16:00:00,111.836,111.993,111.803,111.961,7129199986.0
2005-07-13 16:30:00,111.966,112.177,111.943,112.147,7069300008.0
2005-07-13 17:00:00,112.152,112.256,112.078,112.078,6419400005.0
2005-07-13 17:30:00,112.093,112.128,112.013,112.082,6883200028.0
2005-07-13 18:00:00,112.083,112.094,111.99,112.05,48486299831.0
2005-07-13 18:30:00,112.04,112.16,112.017,112.124,45304899978.0
2005-07-13 19:00:00,112.14,112.157,112.045,112.095,29691099980.0
2005-07-13 19:30:00,112.112,112.168,112.026,112.075,28611400003.0
2005-07-13 20:00:00,112.065,112.116,111.97,112.01,32154800074.0
2005-07-13 20:30:00,112.03,112.076,111.866,111.89,37694600031.0
2005-07-13 21:00:00,111.887,111.964,111.866,111.878,31374899993.0
2005-07-13 21:30:00,111.88,111.937,111.824,111.907,17046299987.0
2005-07-13 22:00:00,111.902,111.933,111.834,111.842,12435300028.0
2005-07-13 22:30:00,111.845,111.9,111.769,111.857,11662500040.0
2005-07-13 23:00:00,111.868,111.896,111.811,111.828,7596599996.0
2005-07-13 23:30:00,111.817,111.932,111.795,111.918,7260700018.0
2005-07-14 00:00:00,111.91,112.011,111.856,112.003,7785800022.0
2005-07-14 00:30:00,112.02,112.079,111.963,111.994,7030000005.0
2005-07-14 01:00:00,111.993,112.082,111.976,112.031,7387099995.0
2005-07-14 01:30:00,112.027,112.1,112.019,112.034,7415199992.0
2005-07-14 02:00:00,112.027,112.109,111.999,112.069,7914400008.0
2005-07-14 02:30:00,112.096,112.102,111.978,112.09,7282000011.0
2005-07-14 03:00:00,112.078,112.108,111.886,111.913,7528500028.0
2005-07-14 03:30:00,111.907,111.939,111.832,111.845,6880400019.0
2005-07-14 04:00:00,111.848,111.914,111.846,111.896,8398299997.0
2005-07-14 04:30:00,111.895,111.907,111.821,111.868,7189900009.0
2005-07-14 05:00:00,111.876,111.901,111.824,111.877,8081499996.0
2005-07-14 05:30:00,111.883,111.895,111.828,111.86,7454200004.0
2005-07-14 06:00:00,111.867,111.882,111.799,111.824,6520799994.0
2005-07-14 06:30:00,111.843,111.894,111.782,111.874,7161000011.0
2005-07-14 07:00:00,111.876,111.908,111.809,111.845,7285200030.0
2005-07-14 07:30:00,111.833,111.89,111.712,111.796,6782700021.0
2005-07-14 08:00:00,111.798,111.822,111.635,111.683,6826399991.0
2005-07-14 08:30:00,111.695,111.843,111.67,111.787,8125500006.0
2005-07-14 09:00:00,111.753,111.855,111.726,111.819,7209200002.0
2005-07-14 09:30:00,111.825,111.844,111.76,111.816,8192699964.0
2005-07-14 10:00:00,111.808,111.959,111.807,111.945,7441000011.0
2005-07-14 10:30:00,111.95,111.999,111.904,111.977,7052800032.0
2005-07-14 11:00:00,111.957,112.019,111.942,111.964,7920100015.0
2005-07-14 11:30:00,111.992,112.01,111.893,111.922,8149999980.0
2005-07-14 12:00:00,111.918,112.089,111.903,112.063,7255400014.0
2005-07-14 12:30:00,112.093,112.102,111.973,112.07,7458800011.0
2005-07-14 13:00:00,112.08,112.096,111.986,111.986,7547800019.0
2005-07-14 13:30:00,112.032,112.05,111.944,111.949,7570900001.0
2005-07-14 14:00:00,111.958,112.134,111.957,112.095,7851100014.0
2005-07-14 14:30:00,112.017,112.094,111.777,111.777,7714299973.0
2005-07-14 15:00:00,111.766,111.976,111.739,111.946,7368100002.0
2005-07-14 15:30:00,111.957,112.17,111.938,112.124,7395700047.0
2005-07-14 16:00:00,112.113,112.172,112.067,112.132,7667500007.0
2005-07-14 16:30:00,112.158,112.209,112.016,112.167,6880899990.0
2005-07-14 17:00:00,112.175,112.19,112.056,112.121,7487700011.0
2005-07-14 17:30:00,112.119,112.246,112.098,112.148,6536699980.0
2005-07-14 18:00:00,112.138,112.28,112.09,112.27,48945700077.0
2005-07-14 18:30:00,112.262,112.329,112.181,112.206,42595400053.0
2005-07-14 19:00:00,112.198,112.305,112.155,112.278,31909600041.0
2005-07-14 19:30:00,112.261,112.327,112.228,112.279,28631300030.0
2005-07-14 20:00:00,112.285,112.38,112.265,112.314,28925700023.0
2005-07-14 20:30:00,112.325,112.349,112.218,112.24,32765800058.0
2005-07-14 21:00:00,112.206,112.314,112.19,112.259,31366800030.0
2005-07-14 21:30:00,112.262,112.357,112.245,112.324,16339400039.0
2005-07-14 22:00:00,112.316,112.364,112.294,112.311,12530599994.0
2005-07-14 22:30:00,112.353,112.362,112.268,112.36,10674699994.0
2005-07-14 23:00:00,112.353,112.398,112.313,112.34,7307500001.0
2005-07-14 23:30:00,112.32,112.373,112.222,112.222,7770699996.0
2005-07-15 00:00:00,112.267,112.287,112.197,112.279,7257099967.0
2005-07-15 00:30:00,112.247,112.336,112.209,112.29,7462999978.0
2005-07-15 01:00:00,112.287,112.388,112.257,112.366,7518200005.0
2005-07-15 01:30:00,112.33,112.384,112.261,112.301,6413599990.0
2005-07-15 02:00:00,112.285,112.38,112.228,112.239,7123100005.0
2005-07-15 02:30:00,112.25,112.304,112.153,112.159,7298400012.0
2005-07-15 03:00:00,112.191,112.218,112.096,112.113,7476099992.0
2005-07-15 03:30:00,112.122,112.168,112.057,112.145,7370200022.0
2005-07-15 04:00:00,112.156,112.185,112.115,112.162,8084799993.0
2005-07-15 04:30:00,112.138,112.183,112.123,112.15,6966799998.0
2005-07-15 05:00:00,112.135,112.188,112.079,112.093,7591300006.0
2005-07-15 05:30:00,112.093,112.155,112.085,112.107,7175999994.0
2005-07-15 06:00:00,112.105,112.143,112.037,112.076,6698099999.0
2005-07-15 06:30:00,112.079,112.158,112.041,112.155,7702000003.0
2005-07-15 07:00:00,112.146,112.186,112.096,112.122,7573300043.0
2005-07-15 07:30:00,112.099,112.175,112.078,112.123,6494100029.0
2005-07-15 08:00:00,112.116,112.161,111.98,112.039,7226700006.0
2005-07-15 08:30:00,112.052,112.109,111.853,111.866,7011999995.0
2005-07-15 09:00:00,111.917,111.949,111.815,111.839,7065299997.0
2005-07-15 09:30:00,111.829,111.88,111.791,111.794,7471199973.0
2005-07-15 10:00:00,111.785,111.832,111.748,111.775,8141899995.0
2005-07-15 10:30:00,111.772,111.876,111.756,111.855,7350299989.0
2005-07-15 11:00:00,111.848,111.897,111.78,111.826,7638100024.0
2005-07-15 11:30:00,111.813,111.964,111.789,111.953,7427900032.0
2005-07-15 12:00:00,111.938,112.084,111.936,112.041,8023599998.0
2005-07-15 12:30:00,112.04,112.055,111.908,111.923,8079100043.0
2005-07-15 13:00:00,111.915,111.979,111.85,111.95,6547700029.0
2005-07-15 13:30:00,111.933,112.024,111.903,111.998,7837299981.0
2005-07-15 14:00:00,111.968,112.085,111.951,112.076,7165100000.0
2005-07-15 14:30:00,112.025,112.296,112.015,112.153,6753600020.0
2005-07-15 15:00:00,112.133,112.38,112.126,112.245,7488800008.0
2005-07-15 15:30:00,112.257,112.319,112.187,112.24,6834400001.0
2005-07-15 16:00:00,112.234,112.266,112.121,112.197,8009399994.0
2005-07-15 16:30:00,112.185,112.263,112.127,112.245,7969200002.0
2005-07-15 17:00:00,112.24,112.287,112.185,112.256,7860600000.0
2005-07-15 17:30:00,112.27,112.348,112.202,112.313,7384599987.0
2005-07-15 18:00:00,112.311,112.354,112.211,112.24,46559100117.0
2005-07-15 18:30:00,112.221,112.261,112.161,112.21,40791799963.0
2005-07-15 19:00:00,112.209,112.253,112.154,112.16,32842400032.0
2005-07-15 19:30:00,112.137,112.227,112.107,112.169,30297800032.0
2005-07-15 20:00:00,112.17,112.224,112.116,112.18,30968600021.0
2005-07-15 20:30:00,112.185,112.3,112.157,112.21,32510300047.0
2005-07-15 21:00:00,112.193,112.269,112.193,112.234,32874099916.0
2005-07-15 21:30:00,112.221,112.247,112.144,112.217,16653100006.0
2005-07-15 22:00:00,112.202,112.248,112.167,112.214,12830200004.0
2005-07-15 22:30:00,112.209,112.232,112.133,112.139,11175300020.0
2005-07-17 23:00:00,112.22,112.307,112.18,112.247,7196399961.0
2005-07-17 23:30:00,112.258,112.299,112.19,112.253,7453900010.0
2005-07-18 00:00:00,112.272,112.345,112.236,112.311,7159099990.0
2005-07-18 00:30:00,112.325,112.336,112.242,112.256,7353499992.0
2005-07-18 01:00:00,112.26,112.329,112.234,112.298,7139199999.0
2005-07-18 01:30:00,112.25,112.378,112.234,112.285,7371200002.0
2005-07-18 02:00:00,112.33,112.348,112.24,112.249,7808199983.0
2005-07-18 02:30:00,112.261,112.289,112.216,112.25,7788699989.0
2005-07-18 03:00:00,112.264,112.299,112.235,112.268,7235300016.0
2005-07-18 03:30:00,112.242,112.289,112.213,112.257,7043400012.0
2005-07-18 04:00:00,112.247,112.297,112.233,112.247,7111099991.0
2005-07-18 04:30:00,112.246,112.283,112.218,112.241,7075100020.0
2005-07-18 05:00:00,112.23,112.279,112.219,112.25,7570300036.0
2005-07-18 05:30:00,112.262,112.303,112.24,112.25,7440399971.0
2005-07-18 06:00:00,112.257,112.276,112.218,112.253,7674500002.0
2005-07-18 06:30:00,112.239,112.271,112.204,112.246,7481100012.0
2005-07-18 07:00:00,112.228,112.259,112.153,112.198,7174400018.0
2005-07-18 07:30:00,112.188,112.224,112.093,112.094,7717099972.0
2005-07-18 08:00:00,112.125,112.175,111.994,112.004,6693000019.0
2005-07-18 08:30:00,112.017,112.141,111.995,112.096,7878199970.0
2005-07-18 09:00:00,112.115,112.163,112.025,112.114,7651299999.0
2005-07-18 09:30:00,112.132,112.159,112.045,112.129,6971300005.0
2005-07-18 10:00:00,112.143,112.226,112.115,112.149,7997300005.0
2005-07-18 10:30:00,112.139,112.19,112.098,112.144,8173500026.0
2005-07-18 11:00:00,112.158,112.259,112.134,112.211,7781699996.0
2005-07-18 11:30:00,112.205,112.254,112.179,112.225,6858299988.0
2005-07-18 12:00:00,112.219,112.268,112.142,112.185,7826000004.0
2005-07-18 12:30:00,112.178,112.3,112.177,112.282,7159500022.0
2005-07-18 13:00:00,112.27,112.294,112.2,112.252,7447399981.0
2005-07-18 13:30:00,112.275,112.315,112.236,112.249,7257100002.0
2005-07-18 14:00:00,112.278,112.287,112.2,112.24,7011199954.0
2005-07-18 14:30:00,112.23,112.264,112.178,112.2,8069600013.0
2005-07-18 15:00:00,112.192,112.225,112.039,112.054,6678299983.0
2005-07-18 15:30:00,112.052,112.065,111.865,111.901,6790799972.0
2005-07-18 16:00:00,111.927,111.955,111.824,111.857,7043200006.0
2005-07-18 16:30:00,111.858,111.899,111.696,111.728,7167899994.0
2005-07-18 17:00:00,111.733,111.761,111.511,111.597,6698200011.0
2005-07-18 17:30:00,111.6,111.635,111.485,111.611,6867499987.0
2005-07-18 18:00:00,111.631,111.77,111.586,111.68,46013100090.0
2005-07-18 18:30:00,111.655,111.747,111.601,111.746,38322000009.0
2005-07-18 19:00:00,111.724,111.77,111.671,111.733,32467400014.0
2005-07-18 19:30:00,111.705,111.777,111.688,111.745,28172300001.0
2005-07-18 20:00:00,111.752,111.88,111.734,111.85,29248200046.0
2005-07-18 20:30:00,111.831,111.871,111.77,111.83,29478200083.0
2005-07-18 21:00:00,111.84,111.979,111.821,111.925,30968600035.0
2005-07-18 21:30:00,111.905,111.958,111.885,111.919,15833800006.0
2005-07-18 22:00:00,111.892,111.957,111.88,111.883,13132100033.0
2005-07-18 22:30:00,111.913,111.988,111.895,111.961,10798899984.0
2005-07-18 23:00:00,111.977,111.995,111.89,111.952,6848099982.0
2005-07-18 23:30:00,111.936,111.972,111.906,111.915,7522200027.0
2005-07-19 00:00:00,111.945,111.968,111.822,111.844,6950100004.0
2005-07-19 00:30:00,111.888,111.926,111.837,111.891,6867099974.0
2005-07-19 01:00:00,111.893,111.965,111.854,111.883,6940600020.0
2005-07-19 01:30:00,111.888,111.915,111.826,111.897,6852800010.0
2005-07-19 02:00:00,111.866,111.944,111.839,111.893,7339400026.0
2005-07-19 02:30:00,111.89,111.971,111.865,111.92,7070200011.0
2005-07-19 03:00:00,111.952,112.0,111.911,111.972,7627199997.0
2005-07-19 03:30:00,111.969,112.016,111.913,111.935,6828600008.0
2005-07-19 04:00:00,111.955,111.995,111.925,111.981,6714600005.0
2005-07-19 04:30:00,111.955,111.998,111.929,111.97,6623099985.0
2005-07-19 05:00:00,111.971,111.992,111.91,111.929,8115400029.0
2005-07-19 05:30:00,111.95,111.988,111.889,111.944,7709399994.0
2005-07-19 06:00:00,111.965,112.089,111.932,112.069,6875900016.0
2005-07-19 06:30:00,112.077,112.312,112.076,112.299,7311099986.0
2005-07-19 07:00:00,112.3,112.348,112.222,112.346,7047900019.0
2005-07-19 07:30:00,112.317,112.354,112.222,112.282,7021900033.0
2005-07-19 08:00:00,112.268,112.282,112.198,112.243,6674699978.0
2005-07-19 08:30:00,112.251,112.343,112.229,112.333,8029400029.0
2005-07-19 09:00:00,112.347,112.683,112.29,112.599,5889800029.0
2005-07-19 09:30:00,112.619,112.748,112.562,112.586,6417899984.0
2005-07-19 10:00:00,112.581,112.704,112.57,112.618,7821100004.0
2005-07-19 10:30:00,112.635,112.684,112.576,112.66,7814000023.0
2005-07-19 11:00:00,112.658,112.698,112.54,112.664,6887800009.0
2005-07-19 11:30:00,112.662,112.73,112.614,112.691,6980700009.0
2005-07-19 12:00:00,112.698,112.725,112.656,112.697,7582800019.0
2005-07-19 12:30:00,112.668,112.797,112.663,112.771,7747100000.0
2005-07-19 13:00:00,112.78,112.873,112.691,112.842,7966700018.0
2005-07-19 13:30:00,112.842,112.939,112.834,112.922,7518099994.0
2005-07-19 14:00:00,112.907,112.935,112.82,112.842,7387799995.0
2005-07-19 14:30:00,112.81,112.952,112.758,112.925,7358500005.0
2005-07-19 15:00:00,112.908,112.94,112.78,112.846,7336700014.0
2005-07-19 15:30:00,112.865,112.887,112.798,112.866,7557300009.0
2005-07-19 16:00:00,112.877,112.936,112.844,112.875,7638400000.0
2005-07-19 16:30:00,112.861,112.97,112.855,112.968,7496799973.0
2005-07-19 17:00:00,112.949,112.988,112.921,112.952,8109500021.0
2005-07-19 17:30:00,112.942,112.978,112.897,112.933,8091199998.0
2005-07-19 18:00:00,112.923,112.971,112.858,112.87,51595499776.0
2005-07-19 18:30:00,112.865,112.913,112.741,112.848,41873700019.0
2005-07-19 19:00:00,112.869,112.892,112.778,112.787,29839700051.0
2005-07-19 19:30:00,112.791,112.855,112.701,112.735,29227499995.0
2005-07-19 20:00:00,112.772,112.833,112.734,112.77,31434100037.0
2005-07-19 20:30:00,112.76,112.797,112.633,112.69,34790200034.0
2005-07-19 21:00:00,112.7,112.74,112.634,112.68,29490300012.0
2005-07-19 21:30:00,112.71,112.786,112.68,112.751,16298499996.0
2005-07-19 22:00:00,112.742,112.777,112.693,112.705,12279500008.0
2005-07-19 22:30:00,112.717,112.742,112.649,112.656,11045600003.0
2005-07-19 23:00:00,112.661,112.739,112.643,112.682,7733599992.0
2005-07-19 23:30:00,112.685,112.787,112.682,112.752,7497000034.0
2005-07-20 00:00:00,112.787,112.89,112.741,112.871,7166899997.0
2005-07-20 00:30:00,112.883,112.924,112.848,112.87,6987999997.0
2005-07-20 01:00:00,112.885,112.924,112.82,112.915,7883099995.0
2005-07-20 01:30:00,112.895,112.934,112.859,112.89,6961200023.0
2005-07-20 02:00:00,112.915,112.918,112.789,112.833,6851599994.0
2005-07-20 02:30:00,112.81,112.922,112.809,112.918,7540400020.0
2005-07-20 03:00:00,112.869,112.968,112.867,112.899,7055000002.0
2005-07-20 03:30:00,112.89,112.985,112.879,112.942,6284500005.0
2005-07-20 04:00:00,112.958,112.99,112.918,112.953,8091700011.0
2005-07-20 04:30:00,112.95,113.108,112.932,113.06,6704099985.0
2005-07-20 05:00:00,113.075,113.139,113.037,113.073,7010599989.0
2005-07-20 05:30:00,113.067,113.185,113.063,113.089,7644000000.0
2005-07-20 06:00:00,113.122,113.142,113.055,113.079,7068599990.0
2005-07-20 06:30:00,113.097,113.106,112.964,113.056,7325099987.0
2005-07-20 07:00:00,113.015,113.141,113.015,113.044,7302200008.0
2005-07-20 07:30:00,113.041,113.135,113.012,113.105,7306899985.0
2005-07-20 08:00:00,113.08,113.149,113.046,113.123,7357799984.0
2005-07-20 08:30:00,113.135,113.207,113.096,113.144,6769000036.0
2005-07-20 09:00:00,113.153,113.192,113.082,113.138,6996299999.0
2005-07-20 09:30:00,113.149,113.151,112.987,113.056,8057700017.0
2005-07-20 10:00:00,113.046,113.07,112.91,112.954,8308299984.0
2005-07-20 10:30:00,112.973,113.146,112.847,112.956,6478900014.0
2005-07-20 11:00:00,112.953,113.02,112.885,112.907,7841400024.0
2005-07-20 11:30:00,112.907,112.96,112.851,112.864,7646000037.0
2005-07-20 12:00:00,112.878,112.963,112.84,112.931,7072199991.0
2005-07-20 12:30:00,112.911,112.994,112.793,112.875,7877900019.0
2005-07-20 13:00:00,112.875,113.01,112.863,112.975,7495200017.0
2005-07-20 13:30:00,112.983,113.084,112.959,113.001,8554000020.0
2005-07-20 14:00:00,112.979,113.036,112.908,112.949,7426199973.0
2005-07-20 14:30:00,112.928,112.993,112.848,112.913,6528900029.0
2005-07-20 15:00:00,112.905,112.992,112.898,112.925,7105200011.0
2005-07-20 15:30:00,112.928,112.953,112.817,112.83,6669800013.0
2005-07-20 16:00:00,112.83,112.835,112.816,112.831,6129100041.0
2005-07-20 16:30:00,112.825,112.835,112.816,112.833,6061899976.0
2005-07-20 17:00:00,112.827,112.844,112.817,112.843,6529300020.0
2005-07-20 17:30:00,112.838,112.843,112.815,112.842,6462199993.0
2005-07-20 18:00:00,112.828,113.479,112.824,113.45,54562799746.0
2005-07-20 18:30:00,113.455,113.527,113.372,113.38,39153599985.0
2005-07-20 19:00:00,113.398,113.405,113.12,113.12,31045300072.0
2005-07-20 19:30:00,113.11,113.151,112.81,112.949,28923599927.0
2005-07-20 20:00:00,112.96,112.965,112.47,112.47,32127400023.0
2005-07-20 20:30:00,112.46,112.798,112.46,112.72,32943000091.0
2005-07-20 21:00:00,112.71,112.806,112.667,112.772,31439800071.0
2005-07-20 21:30:00,112.778,112.816,112.687,112.738,16986100023.0
2005-07-20 22:00:00,112.713,112.857,112.713,112.808,12431399988.0
2005-07-20 22:30:00,112.814,112.908,112.737,112.897,11089300046.0
2005-07-20 23:00:00,112.898,112.913,112.799,112.843,7547999971.0
2005-07-20 23:30:00,112.864,112.864,112.754,112.794,6607899990.0
2005-07-21 00:00:00,112.801,112.856,112.75,112.762,7208300011.0
2005-07-21 00:30:00,112.76,112.783,112.671,112.737,7000499997.0
2005-07-21 01:00:00,112.728,112.857,112.713,112.775,6591800005.0
2005-07-21 01:30:00,112.808,112.848,112.737,112.763,6982099993.0
2005-07-21 02:00:00,112.768,112.824,112.612,112.612,6665600028.0
2005-07-21 02:30:00,112.611,112.611,112.433,112.504,7248900015.0
2005-07-21 03:00:00,112.482,112.571,112.419,112.553,7620300003.0
2005-07-21 03:30:00,112.575,112.631,112.538,112.596,7229300008.0
2005-07-21 04:00:00,112.613,112.668,112.542,112.552,7084100012.0
2005-07-21 04:30:00,112.56,112.682,112.513,112.668,7190199978.0
2005-07-21 05:00:00,112.687,112.687,112.59,112.645,8096600001.0
2005-07-21 05:30:00,112.655,112.684,112.582,112.62,7848400003.0
2005-07-21 06:00:00,112.595,112.621,112.458,112.48,6969100000.0
2005-07-21 06:30:00,112.472,112.548,112.456,112.538,7314199980.0
2005-07-21 07:00:00,112.547,112.583,112.503,112.545,7267600027.0
2005-07-21 07:30:00,112.542,112.685,112.507,112.61,7022500010.0
2005-07-21 08:00:00,112.622,112.744,112.587,112.693,6247600007.0
2005-07-21 08:30:00,112.667,112.703,112.469,112.469,7213800000.0
2005-07-21 09:00:00,112.467,112.467,112.242,112.242,6271500008.0
2005-07-21 09:30:00,112.244,112.428,112.228,112.391,6779600006.0
2005-07-21 10:00:00,112.354,112.429,112.303,112.378,7678300002.0
2005-07-21 10:30:00,112.38,112.505,112.273,112.466,7144699994.0
2005-07-21 11:00:00,112.5,112.554,112.42,112.476,7805199986.0
2005-07-21 11:30:00,112.487,112.538,112.41,112.509,6870999981.0
2005-07-21 12:00:00,112.477,112.62,112.424,112.479,6958399986.0
2005-07-21 12:30:00,112.478,112.507,112.26,112.295,7068900010.0
2005-07-21 13:00:00,112.298,112.298,110.355,110.383,7135899984.0
2005-07-21 13:30:00,110.382,111.179,110.382,110.829,7221300014.0
2005-07-21 14:00:00,110.843,110.928,110.588,110.749,7174899998.0
2005-07-21 14:30:00,110.739,110.861,110.141,110.226,6874700006.0
2005-07-21 15:00:00,110.242,110.784,110.089,110.639,6967199993.0
2005-07-21 15:30:00,110.628,110.903,110.545,110.825,7115299996.0
2005-07-21 16:00:00,110.803,110.954,110.648,110.937,6814599994.0
2005-07-21 16:30:00,110.935,110.946,110.583,110.583,7648899983.0
2005-07-21 17:00:00,110.562,110.842,110.426,110.47,7091899975.0
2005-07-21 17:30:00,110.493,110.508,110.307,110.462,6952500029.0
2005-07-21 18:00:00,110.455,110.458,109.663,110.36,57714600049.0
2005-07-21 18:30:00,110.349,110.4,110.122,110.318,41609700083.0
2005-07-21 19:00:00,110.311,110.311,109.934,110.185,31992800000.0
2005-07-21 19:30:00,110.2,110.207,109.866,109.933,28806900075.0
2005-07-21 20:00:00,109.947,110.267,109.894,110.22,29372600029.0
2005-07-21 20:30:00,110.21,110.439,110.202,110.34,33563000086.0
2005-07-21 21:00:00,110.311,110.386,110.296,110.339,31785600079.0
2005-07-21 21:30:00,110.339,110.364,110.135,110.135,16770699974.0
2005-07-21 22:00:00,110.128,110.284,110.089,110.28,12743400008.0
2005-07-21 22:30:00,110.302,110.327,110.227,110.244,11821499980.0
2005-07-21 23:00:00,110.26,110.36,110.172,110.222,7561700029.0
2005-07-21 23:30:00,110.243,110.354,110.174,110.312,6414600002.0
2005-07-22 00:00:00,110.298,110.395,110.287,110.377,7603700007.0
2005-07-22 00:30:00,110.351,110.446,110.348,110.395,7136399998.0
2005-07-22 01:00:00,110.417,110.487,110.385,110.453,6695799975.0
2005-07-22 01:30:00,110.471,110.611,110.445,110.548,7585999991.0
2005-07-22 02:00:00,110.56,110.859,110.503,110.855,7111099998.0
2005-07-22 02:30:00,110.872,111.089,110.76,110.993,7130399998.0
2005-07-22 03:00:00,111.001,111.226,110.827,111.075,7568099972.0
2005-07-22 03:30:00,111.057,111.077,110.811,110.91,7373999998.0
2005-07-22 04:00:00,110.919,111.184,110.919,111.103,6703499982.0
2005-07-22 04:30:00,111.107,111.178,110.959,111.16,6839699994.0
2005-07-22 05:00:00,111.152,111.184,111.011,111.011,6980199999.0
2005-07-22 05:30:00,111.042,111.109,110.976,111.044,8126199985.0
2005-07-22 06:00:00,111.052,111.181,111.037,111.121,7352299994.0
2005-07-22 06:30:00,111.11,111.169,111.089,111.131,7998599984.0
2005-07-22 07:00:00,111.12,111.151,110.992,111.055,7340000011.0
2005-07-22 07:30:00,111.005,111.11,110.846,110.903,7337399991.0
2005-07-22 08:00:00,110.897,110.987,110.873,110.955,7149599996.0
2005-07-22 08:30:00,110.948,111.115,110.913,110.993,6885999990.0
2005-07-22 09:00:00,110.997,111.008,110.84,110.931,6352799982.0
2005-07-22 09:30:00,110.927,110.969,110.83,110.83,6770500019.0
2005-07-22 10:00:00,110.835,110.856,110.719,110.798,7372799997.0
2005-07-22 10:30:00,110.815,110.965,110.781,110.918,6334899996.0
2005-07-22 11:00:00,110.92,111.083,110.842,110.896,7245399997.0
2005-07-22 11:30:00,110.898,111.002,110.89,110.92,7759799961.0
2005-07-22 12:00:00,110.917,111.036,110.847,110.847,7995300009.0
2005-07-22 12:30:00,110.834,111.091,110.762,111.079,7068999987.0
2005-07-22 13:00:00,111.092,111.1,110.944,111.014,7161099993.0
2005-07-22 13:30:00,110.993,111.245,110.972,111.212,8191700008.0
2005-07-22 14:00:00,111.206,111.271,111.048,111.096,6649900031.0
2005-07-22 14:30:00,111.089,111.143,111.028,111.103,6813099998.0
2005-07-22 15:00:00,111.096,111.125,110.995,111.08,7379900002.0
2005-07-22 15:30:00,111.083,111.115,110.944,111.005,7806399987.0
2005-07-22 16:00:00,111.007,111.029,110.855,110.941,6437400006.0
2005-07-22 16:30:00,110.928,110.999,110.77,110.887,6194700023.0
2005-07-22 17:00:00,110.876,110.979,110.81,110.876,7355600025.0
2005-07-22 17:30:00,110.894,111.283,110.803,111.166,7572500016.0
2005-07-22 18:00:00,111.159,111.24,111.077,111.22,52369299910.0
2005-07-22 18:30:00,111.193,111.437,111.193,111.366,41759300012.0
2005-07-22 19:00:00,111.362,111.402,111.091,111.205,29869799994.0
2005-07-22 19:30:00,111.152,111.225,111.085,111.135,29505000044.0
2005-07-22 20:00:00,111.14,111.166,111.072,111.13,28994399991.0
2005-07-22 20:30:00,111.14,111.25,111.095,111.22,31002999996.0
2005-07-22 21:00:00,111.24,111.369,111.19,111.355,30757700023.0
2005-07-22 21:30:00,111.328,111.355,111.242,111.33,15749700000.0
2005-07-22 22:00:00,111.31,111.37,111.288,111.296,12193100032.0
2005-07-22 22:30:00,111.305,111.375,111.238,111.297,11609899981.0
2005-07-24 23:00:00,111.327,111.327,111.188,111.288,7561099984.0
2005-07-24 23:30:00,111.275,111.44,111.251,111.415,6915099979.0
2005-07-25 00:00:00,111.388,111.487,111.376,111.439,6414300011.0
2005-07-25 00:30:00,111.445,111.666,111.423,111.636,7309600006.0
2005-07-25 01:00:00,111.622,111.662,111.53,111.576,7152200000.0
2005-07-25 01:30:00,111.528,111.564,111.366,111.394,7194799984.0
2005-07-25 02:00:00,111.403,111.478,111.346,111.445,7393000024.0
2005-07-25 02:30:00,111.453,111.511,111.35,111.367,7354100013.0
2005-07-25 03:00:00,111.365,111.456,111.304,111.444,6923799982.0
2005-07-25 03:30:00,111.42,111.47,111.379,111.438,6901099990.0
2005-07-25 04:00:00,111.44,111.642,111.401,111.578,7676300008.0
2005-07-25 04:30:00,111.547,111.618,111.544,111.578,6314099990.0
2005-07-25 05:00:00,111.56,111.636,111.551,111.562,7289099986.0
2005-07-25 05:30:00,111.562,111.599,111.476,111.545,7394799994.0
2005-07-25 06:00:00,111.535,111.599,111.498,111.536,7151799983.0
2005-07-25 06:30:00,111.537,111.579,111.485,111.544,7371000004.0
2005-07-25 07:00:00,111.527,111.61,111.513,111.59,7102599986.0
2005-07-25 07:30:00,111.595,111.619,111.512,111.579,7266200014.0
2005-07-25 08:00:00,111.548,111.686,111.543,111.654,7453499998.0
2005-07-25 08:30:00,111.677,111.848,111.607,111.75,7605600041.0
2005-07-25 09:00:00,111.76,111.95,111.732,111.828,6677099979.0
2005-07-25 09:30:00,111.827,111.926,111.794,111.872,6993800005.0
2005-07-25 10:00:00,111.88,111.946,111.823,111.841,6822300004.0
2005-07-25 10:30:00,111.845,111.85,111.638,111.662,7201399990.0
2005-07-25 11:00:00,111.68,111.78,111.658,111.7,7259299974.0
2005-07-25 11:30:00,111.734,111.745,111.617,111.7,7301099965.0
2005-07-25 12:00:00,111.705,111.89,111.688,111.823,7296899989.0
2005-07-25 12:30:00,111.796,111.878,111.75,111.83,7626399987.0
2005-07-25 13:00:00,111.821,111.92,111.735,111.835,6533799997.0
2005-07-25 13:30:00,111.862,111.984,111.806,111.876,7616399985.0
2005-07-25 14:00:00,111.859,111.892,111.763,111.817,6786000011.0
2005-07-25 14:30:00,111.795,111.863,111.7,111.74,7490100021.0
2005-07-25 15:00:00,111.729,111.769,111.582,111.604,7676700027.0
2005-07-25 15:30:00,111.615,111.736,111.587,111.687,6723599949.0
2005-07-25 16:00:00,111.672,111.726,111.555,111.555,6686499985.0
2005-07-25 16:30:00,111.551,111.655,111.512,111.639,6708100014.0
2005-07-25 17:00:00,111.637,111.788,111.622,111.713,7895399982.0
2005-07-25 17:30:00,111.703,111.744,111.447,111.585,7893200001.0
2005-07-25 18:00:00,111.603,111.63,111.45,111.6,48598700164.0
2005-07-25 18:30:00,111.569,111.611,111.353,111.537,43015100043.0
2005-07-25 19:00:00,111.524,111.59,111.397,111.463,31854100022.0
2005-07-25 19:30:00,111.456,111.577,111.352,111.527,28588799946.0
2005-07-25 20:00:00,111.53,111.557,111.414,111.44,30807299951.0
2005-07-25 20:30:00,111.43,111.455,111.349,111.41,35316000118.0
2005-07-25 21:00:00,111.42,111.477,111.338,111.357,30973800038.0
2005-07-25 21:30:00,111.398,111.47,111.355,111.449,16758199963.0
2005-07-25 22:00:00,111.408,111.546,111.391,111.479,13599999995.0
2005-07-25 22:30:00,111.511,111.523,111.445,111.458,10911700006.0
2005-07-25 23:00:00,111.458,111.508,111.365,111.421,7642000057.0
2005-07-25 23:30:00,111.407,111.445,111.382,111.416,6652300000.0
2005-07-26 00:00:00,111.42,111.588,111.412,111.557,7439099995.0
2005-07-26 00:30:00,111.575,111.725,111.546,111.622,7373900007.0
2005-07-26 01:00:00,111.623,111.674,111.591,111.604,7602500004.0
2005-07-26 01:30:00,111.643,111.646,111.518,111.591,8032200007.0
2005-07-26 02:00:00,111.588,111.763,111.578,111.748,7420100001.0
2005-07-26 02:30:00,111.755,111.82,111.539,111.712,7755799987.0
2005-07-26 03:00:00,111.717,111.761,111.58,111.626,7906199992.0
2005-07-26 03:30:00,111.62,111.789,111.597,111.781,7176500027.0
2005-07-26 04:00:00,111.802,111.826,111.71,111.788,6586699997.0
2005-07-26 04:30:00,111.764,111.798,111.715,111.753,7119800024.0
2005-07-26 05:00:00,111.748,111.869,111.736,111.802,7774500005.0
2005-07-26 05:30:00,111.81,111.848,111.75,111.812,7247200006.0
2005-07-26 06:00:00,111.835,111.928,111.77,111.878,6430800010.0
2005-07-26 06:30:00,111.89,111.94,111.607,111.869,6492400005.0
2005-07-26 07:00:00,111.872,111.94,111.86,111.935,7397100006.0
2005-07-26 07:30:00,111.925,111.975,111.86,111.955,7063600017.0
2005-07-26 08:00:00,111.938,111.974,111.639,111.786,7177400022.0
2005-07-26 08:30:00,111.77,111.826,111.704,111.822,7316699981.0
2005-07-26 09:00:00,111.8,111.868,111.738,111.771,6859399977.0
2005-07-26 09:30:00,111.745,111.91,111.737,111.873,7811899977.0
2005-07-26 10:00:00,111.88,111.983,111.645,111.899,7941099977.0
2005-07-26 10:30:00,111.867,112.184,111.832,112.154,6508600019.0
2005-07-26 11:00:00,112.149,112.282,112.106,112.242,7068200001.0
2005-07-26 11:30:00,112.247,112.298,112.189,112.189,7307999970.0
2005-07-26 12:00:00,112.183,112.241,112.133,112.21,7721300037.0
2005-07-26 12:30:00,112.215,112.305,112.071,112.071,7191299980.0
2005-07-26 13:00:00,112.085,112.181,112.071,112.098,7082299988.0
2005-07-26 13:30:00,112.102,112.197,112.06,112.169,6631499982.0
2005-07-26 14:00:00,112.148,112.372,112.145,112.34,6990300017.0
2005-07-26 14:30:00,112.35,112.604,112.295,112.476,6950100013.0
2005-07-26 15:00:00,112.442,112.518,112.313,112.497,7109299987.0
2005-07-26 15:30:00,112.5,112.6,112.351,112.424,7319299997.0
2005-07-26 16:00:00,112.426,112.457,112.271,112.287,7852799999.0
2005-07-26 16:30:00,112.278,112.387,112.22,112.222,6975999995.0
2005-07-26 17:00:00,112.209,112.276,112.106,112.241,7205899990.0
2005-07-26 17:30:00,112.24,112.37,112.183,112.357,7369600029.0
2005-07-26 18:00:00,112.336,112.384,112.25,112.28,47661400157.0
2005-07-26 18:30:00,112.272,112.295,112.188,112.215,38972500120.0
2005-07-26 19:00:00,112.2,112.347,112.151,112.31,33137699996.0
2005-07-26 19:30:00,112.282,112.427,112.279,112.379,30131300095.0
2005-07-26 20:00:00,112.378,112.457,112.325,112.37,33051099971.0
2005-07-26 20:30:00,112.36,112.389,112.306,112.35,36994300041.0
2005-07-26 21:00:00,112.335,112.399,112.317,112.348,31978300035.0
2005-07-26 21:30:00,112.342,112.525,112.335,112.516,15800799973.0
2005-07-26 22:00:00,112.483,112.545,112.407,112.452,12649999977.0
2005-07-26 22:30:00,112.462,112.548,112.445,112.506,12070000015.0
2005-07-26 23:00:00,112.522,112.6,112.494,112.541,7867900015.0
2005-07-26 23:30:00,112.57,112.58,112.429,112.445,6794000013.0
2005-07-27 00:00:00,112.449,112.511,112.44,112.46,6986699984.0
2005-07-27 00:30:00,112.475,112.558,112.443,112.534,6867999994.0
2005-07-27 01:00:00,112.552,112.56,112.378,112.38,7317000008.0
2005-07-27 01:30:00,112.36,112.553,112.337,112.53,7571900005.0
2005-07-27 02:00:00,112.532,112.535,112.389,112.443,6383699991.0
2005-07-27 02:30:00,112.422,112.48,112.364,112.456,7311700022.0
2005-07-27 03:00:00,112.452,112.683,112.437,112.618,6145800002.0
2005-07-27 03:30:00,112.602,112.675,112.508,112.528,7441499994.0
2005-07-27 04:00:00,112.517,112.656,112.498,112.625,7426100004.0
2005-07-27 04:30:00,112.635,112.797,112.634,112.751,6476999998.0
2005-07-27 05:00:00,112.729,112.77,112.693,112.717,7468100002.0
2005-07-27 05:30:00,112.717,112.785,112.695,112.771,7955000013.0
2005-07-27 06:00:00,112.735,112.775,112.68,112.73,7355400018.0
2005-07-27 06:30:00,112.7,112.744,112.681,112.703,6646400017.0
2005-07-27 07:00:00,112.713,112.751,112.677,112.746,7571000015.0
2005-07-27 07:30:00,112.718,112.769,112.671,112.726,7848999996.0
2005-07-27 08:00:00,112.727,112.801,112.555,112.589,6873099982.0
2005-07-27 08:30:00,112.59,112.76,112.59,112.69,8189900002.0
2005-07-27 09:00:00,112.695,112.744,112.629,112.629,7036699992.0
2005-07-27 09:30:00,112.617,112.728,112.592,112.678,7391399995.0
2005-07-27 10:00:00,112.677,112.719,112.598,112.64,7823300006.0
2005-07-27 10:30:00,112.63,112.637,112.477,112.563,7441900010.0
2005-07-27 11:00:00,112.566,112.64,112.524,112.602,7224099985.0
2005-07-27 11:30:00,112.61,112.659,112.506,112.515,6953400029.0
2005-07-27 12:00:00,112.498,112.567,112.4,112.451,7149800021.0
2005-07-27 12:30:00,112.449,112.66,112.445,112.6,7266899999.0
2005-07-27 13:00:00,112.597,112.665,112.581,112.631,8389500012.0
2005-07-27 13:30:00,112.655,112.663,112.6,112.612,7543000009.0
2005-07-27 14:00:00,112.608,112.664,112.511,112.653,7234400051.0
2005-07-27 14:30:00,112.633,112.783,112.404,112.446,6670399996.0
2005-07-27 15:00:00,112.43,112.456,112.214,112.287,7223599985.0
2005-07-27 15:30:00,112.307,112.438,112.295,112.342,7115700012.0
2005-07-27 16:00:00,112.39,112.433,112.234,112.376,6095300010.0
2005-07-27 16:30:00,112.359,112.422,112.292,112.323,7288600011.0
2005-07-27 17:00:00,112.35,112.412,112.243,112.261,6761800002.0
2005-07-27 17:30:00,112.297,112.35,112.206,112.276,7546599990.0
2005-07-27 18:00:00,112.267,112.341,112.21,112.22,42916500059.0
2005-07-27 18:30:00,112.205,112.306,112.165,112.279,45002600002.0
2005-07-27 19:00:00,112.244,112.275,112.158,112.235,33210700044.0
2005-07-27 19:30:00,112.224,112.257,112.137,112.185,28928500032.0
2005-07-27 20:00:00,112.198,112.26,111.934,112.19,30894100005.0
2005-07-27 20:30:00,112.193,112.275,112.158,112.26,32785200026.0
2005-07-27 21:00:00,112.27,112.421,112.24,112.347,30277100003.0
2005-07-27 21:30:00,112.364,112.404,112.288,112.343,18078999992.0
2005-07-27 22:00:00,112.349,112.377,112.319,112.331,12775500021.0
2005-07-27 22:30:00,112.333,112.454,112.316,112.45,10674399987.0
2005-07-27 23:00:00,112.467,112.534,112.362,112.411,7920599992.0
2005-07-27 23:30:00,112.413,112.452,112.353,112.43,6633999988.0
2005-07-28 00:00:00,112.428,112.453,112.33,112.401,7569999990.0
2005-07-28 00:30:00,112.405,112.487,112.344,112.454,6794499972.0
2005-07-28 01:00:00,112.465,112.491,112.12,112.257,6815500015.0
2005-07-28 01:30:00,112.24,112.343,112.144,112.237,6231800017.0
2005-07-28 02:00:00,112.245,112.387,112.203,112.366,7026300024.0
2005-07-28 02:30:00,112.377,112.5,112.334,112.447,7480300066.0
2005-07-28 03:00:00,112.448,112.476,112.358,112.415,6917699999.0
2005-07-28 03:30:00,112.396,112.474,112.391,112.449,7202800023.0
2005-07-28 04:00:00,112.443,112.476,112.384,112.426,7515499987.0
2005-07-28 04:30:00,112.394,112.461,112.394,112.412,7695299993.0
2005-07-28 05:00:00,112.415,112.435,112.375,112.426,7829799965.0
2005-07-28 05:30:00,112.428,112.428,112.351,112.374,7375799999.0
2005-07-28 06:00:00,112.38,112.457,112.364,112.415,7575100022.0
2005-07-28 06:30:00,112.417,112.475,112.402,112.422,7565500014.0
2005-07-28 07:00:00,112.432,112.459,112.381,112.429,7261499997.0
2005-07-28 07:30:00,112.395,112.469,112.383,112.451,6905299984.0
2005-07-28 08:00:00,112.452,112.472,112.397,112.455,6876200009.0
2005-07-28 08:30:00,112.446,112.599,112.408,112.539,7057299992.0
2005-07-28 09:00:00,112.526,112.596,112.504,112.581,8050500011.0
2005-07-28 09:30:00,112.567,112.74,112.558,112.628,6684900020.0
2005-07-28 10:00:00,112.625,112.851,112.606,112.85,7352000006.0
2005-07-28 10:30:00,112.851,112.851,112.681,112.681,6688700000.0
2005-07-28 11:00:00,112.678,112.777,112.645,112.748,7039000031.0
2005-07-28 11:30:00,112.735,112.803,112.711,112.737,6745299987.0
2005-07-28 12:00:00,112.727,112.749,112.575,112.716,7401099986.0
2005-07-28 12:30:00,112.69,112.701,112.509,112.512,7754299994.0
2005-07-28 13:00:00,112.503,112.526,112.336,112.414,6287900030.0
2005-07-28 13:30:00,112.416,112.509,112.305,112.345,8279100025.0
2005-07-28 14:00:00,112.36,112.448,112.29,112.372,7332900022.0
2005-07-28 14:30:00,112.39,112.452,112.306,112.342,7056200001.0
2005-07-28 15:00:00,112.342,112.379,112.165,112.239,7255900015.0
2005-07-28 15:30:00,112.27,112.43,112.208,112.417,7414000031.0
2005-07-28 16:00:00,112.433,112.538,112.379,112.428,7437699981.0
2005-07-28 16:30:00,112.453,112.537,112.403,112.412,6628499992.0
2005-07-28 17:00:00,112.413,112.495,112.389,112.429,7365199985.0
2005-07-28 17:30:00,112.402,112.402,112.263,112.301,7754499996.0
2005-07-28 18:00:00,112.283,112.317,111.97,112.11,50012799915.0
2005-07-28 18:30:00,112.093,112.163,111.965,112.145,43885300121.0
2005-07-28 19:00:00,112.142,112.178,112.075,112.099,33619300026.0
2005-07-28 19:30:00,112.107,112.219,112.054,112.083,29287100019.0
2005-07-28 20:00:00,112.07,112.15,111.998,112.05,34516799947.0
2005-07-28 20:30:00,112.07,112.206,112.04,112.1,36017900000.0
2005-07-28 21:00:00,112.117,112.145,112.046,112.117,32297000014.0
2005-07-28 21:30:00,112.112,112.181,112.102,112.119,16133799989.0
2005-07-28 22:00:00,112.122,112.151,112.042,112.068,13304699993.0
2005-07-28 22:30:00,112.083,112.12,112.026,112.104,10974799982.0
2005-07-28 23:00:00,112.118,112.169,112.07,112.109,7525900032.0
2005-07-28 23:30:00,112.111,112.193,112.097,112.166,7163799988.0
2005-07-29 00:00:00,112.163,112.271,112.145,112.251,7519000010.0
2005-07-29 00:30:00,112.222,112.28,112.21,112.28,7789999991.0
2005-07-29 01:00:00,112.266,112.317,112.227,112.247,7006999991.0
2005-07-29 01:30:00,112.222,112.366,112.186,112.29,6940399996.0
2005-07-29 02:00:00,112.305,112.353,112.189,112.216,6910199998.0
2005-07-29 02:30:00,112.208,112.403,112.124,112.289,7255199973.0
2005-07-29 03:00:00,112.296,112.329,112.194,112.27,7526500011.0
2005-07-29 03:30:00,112.243,112.336,112.229,112.299,7004200008.0
2005-07-29 04:00:00,112.307,112.332,112.207,112.232,7179299995.0
2005-07-29 04:30:00,112.228,112.258,112.182,112.194,6822699995.0
2005-07-29 05:00:00,112.202,112.248,112.174,112.194,7963000015.0
2005-07-29 05:30:00,112.18,112.259,112.171,112.238,7752400021.0
2005-07-29 06:00:00,112.225,112.247,112.18,112.216,7718900015.0
2005-07-29 06:30:00,112.187,112.249,112.18,112.212,7133100014.0
2005-07-29 07:00:00,112.218,112.259,112.194,112.259,7371300026.0
2005-07-29 07:30:00,112.24,112.257,112.141,112.156,7976300008.0
2005-07-29 08:00:00,112.14,112.193,111.98,112.059,7679700000.0
2005-07-29 08:30:00,112.045,112.155,111.947,112.108,8102400017.0
2005-07-29 09:00:00,112.09,112.137,112.012,112.016,7286899998.0
2005-07-29 09:30:00,112.032,112.212,112.01,112.159,6396099974.0
2005-07-29 10:00:00,112.187,112.39,112.171,112.375,7565400006.0
2005-07-29 10:30:00,112.382,112.388,112.255,112.28,6919700023.0
2005-07-29 11:00:00,112.282,112.387,112.246,112.346,7193200002.0
2005-07-29 11:30:00,112.337,112.444,112.33,112.34,7586400029.0
2005-07-29 12:00:00,112.37,112.407,112.318,112.353,7638299968.0
2005-07-29 12:30:00,112.333,112.416,112.244,112.315,7286900008.0
2005-07-29 13:00:00,112.305,112.337,112.206,112.283,7534099975.0
2005-07-29 13:30:00,112.308,112.385,112.251,112.346,7128499993.0
2005-07-29 14:00:00,112.354,112.418,112.341,112.412,7787199996.0
2005-07-29 14:30:00,112.374,112.374,112.047,112.105,6730900033.0
2005-07-29 15:00:00,112.101,112.161,111.956,112.103,7063099970.0
2005-07-29 15:30:00,112.142,112.183,111.856,112.079,7384300014.0
2005-07-29 16:00:00,112.111,112.257,111.828,112.168,6551999974.0
2005-07-29 16:30:00,112.166,112.211,111.948,112.095,7017399993.0
2005-07-29 17:00:00,112.082,112.384,112.075,112.319,7569799975.0
2005-07-29 17:30:00,112.312,112.384,112.215,112.234,7018199997.0
2005-07-29 18:00:00,112.248,112.304,112.18,112.28,54251300028.0
2005-07-29 18:30:00,112.285,112.354,112.261,112.274,43672900006.0
2005-07-29 19:00:00,112.265,112.316,112.198,112.259,30972100046.0
2005-07-29 19:30:00,112.217,112.338,112.217,112.301,27444700040.0
2005-07-29 20:00:00,112.305,112.385,112.264,112.37,28979600041.0
2005-07-29 20:30:00,112.36,112.438,112.35,112.42,28290699973.0
2005-07-29 21:00:00,112.43,112.448,112.335,112.392,30947000056.0
2005-07-29 21:30:00,112.4,112.458,112.375,112.404,16403300055.0
2005-07-29 22:00:00,112.41,112.512,112.395,112.452,11416700006.0
2005-07-29 22:30:00,112.468,112.541,112.456,112.498,10679399982.0
2005-07-31 23:00:00,112.507,112.627,112.504,112.581,7333699974.0
2005-07-31 23:30:00,112.588,112.641,112.542,112.614,7246799992.0
2005-08-01 00:00:00,112.581,112.696,112.564,112.696,7270399966.0
2005-08-01 00:30:00,112.645,112.744,112.635,112.703,7944299989.0
2005-08-01 01:00:00,112.74,112.781,112.659,112.698,7557100004.0
2005-08-01 01:30:00,112.715,112.731,112.611,112.626,6449599977.0
2005-08-01 02:00:00,112.64,112.648,112.481,112.516,7212699995.0
2005-08-01 02:30:00,112.51,112.591,112.486,112.486,7617800000.0
2005-08-01 03:00:00,112.48,112.504,112.425,112.437,7701999995.0
2005-08-01 03:30:00,112.46,112.499,112.366,112.366,7463600037.0
2005-08-01 04:00:00,112.383,112.444,112.332,112.416,7124900006.0
2005-08-01 04:30:00,112.4,112.409,112.205,112.246,6144699990.0
2005-08-01 05:00:00,112.275,112.284,112.122,112.229,7451999992.0
2005-08-01 05:30:00,112.229,112.254,112.166,112.2,7097299999.0
2005-08-01 06:00:00,112.19,112.226,112.135,112.149,6725300015.0
2005-08-01 06:30:00,112.152,112.168,112.073,112.115,7278599997.0
2005-08-01 07:00:00,112.117,112.196,112.104,112.189,6631099996.0
2005-08-01 07:30:00,112.175,112.213,112.125,112.168,6420300017.0
2005-08-01 08:00:00,112.148,112.234,112.132,112.195,6826500011.0
2005-08-01 08:30:00,112.217,112.306,112.098,112.157,8060099972.0
2005-08-01 09:00:00,112.151,112.166,112.012,112.041,6395600032.0
2005-08-01 09:30:00,112.047,112.13,112.034,112.075,7311299979.0
2005-08-01 10:00:00,112.073,112.113,111.715,111.769,7025899986.0
2005-08-01 10:30:00,111.772,111.914,111.746,111.836,6488300015.0
2005-08-01 11:00:00,111.849,111.905,111.786,111.856,7181100047.0
2005-08-01 11:30:00,111.858,111.901,111.819,111.87,7583399996.0
2005-08-01 12:00:00,111.895,111.979,111.873,111.912,7282400000.0
2005-08-01 12:30:00,111.902,111.931,111.781,111.85,7774300008.0
2005-08-01 13:00:00,111.85,111.868,111.742,111.821,6605100021.0
2005-08-01 13:30:00,111.822,111.88,111.805,111.825,8067099994.0
2005-08-01 14:00:00,111.83,111.884,111.737,111.764,7435299996.0
2005-08-01 14:30:00,111.78,111.815,111.73,111.808,7089699999.0
2005-08-01 15:00:00,111.812,111.937,111.784,111.88,7190900010.0
2005-08-01 15:30:00,111.877,112.015,111.836,111.962,6934800008.0
2005-08-01 16:00:00,111.989,112.04,111.879,111.893,6758600000.0
2005-08-01 16:30:00,111.87,112.13,111.839,112.13,7506400005.0
2005-08-01 17:00:00,112.124,112.254,112.083,112.222,7418899997.0
2005-08-01 17:30:00,112.215,112.238,112.087,112.113,7899999981.0
2005-08-01 18:00:00,112.093,112.17,112.085,112.13,53311100035.0
2005-08-01 18:30:00,112.13,112.154,112.053,112.083,44318600031.0
2005-08-01 19:00:00,112.076,112.138,112.055,112.105,29202599993.0
2005-08-01 19:30:00,112.085,112.127,112.025,112.039,29036800031.0
2005-08-01 20:00:00,112.03,112.159,112.025,112.109,29247400047.0
2005-08-01 20:30:00,112.12,112.208,112.106,112.12,36251099972.0
2005-08-01 21:00:00,112.14,112.236,112.097,112.172,31408200018.0
2005-08-01 21:30:00,112.18,112.247,112.137,112.222,16925099987.0
2005-08-01 22:00:00,112.205,112.26,112.194,112.228,12185100015.0
2005-08-01 22:30:00,112.228,112.269,112.148,112.226,10709400028.0
2005-08-01 23:00:00,112.227,112.282,112.187,112.278,7720700014.0
2005-08-01 23:30:00,112.257,112.396,112.242,112.324,7801600015.0
2005-08-02 00:00:00,112.367,112.386,112.275,112.292,6847299992.0
2005-08-02 00:30:00,112.275,112.305,112.201,112.257,7760000020.0
2005-08-02 01:00:00,112.25,112.269,112.107,112.24,7724400026.0
2005-08-02 01:30:00,112.225,112.286,112.142,112.171,7249700019.0
2005-08-02 02:00:00,112.165,112.233,112.122,112.146,7348800003.0
2005-08-02 02:30:00,112.175,112.182,112.09,112.123,8160200002.0
2005-08-02 03:00:00,112.122,112.153,111.883,111.896,6592799999.0
2005-08-02 03:30:00,111.874,111.942,111.654,111.663,6860500014.0
2005-08-02 04:00:00,111.665,111.807,111.66,111.744,7374799978.0
2005-08-02 04:30:00,111.756,111.88,111.754,111.859,6639500014.0
2005-08-02 05:00:00,111.877,111.903,111.836,111.876,8226900010.0
2005-08-02 05:30:00,111.875,111.91,111.795,111.805,8384500010.0
2005-08-02 06:00:00,111.793,111.905,111.772,111.88,6843700001.0
2005-08-02 06:30:00,111.882,111.925,111.793,111.812,7153199995.0
2005-08-02 07:00:00,111.818,111.84,111.753,111.793,7381900029.0
2005-08-02 07:30:00,111.813,111.861,111.736,111.835,7517400012.0
2005-08-02 08:00:00,111.84,111.887,111.65,111.665,7112800011.0
2005-08-02 08:30:00,111.674,111.694,111.49,111.575,7641800010.0
2005-08-02 09:00:00,111.589,111.68,111.387,111.411,6620600011.0
2005-08-02 09:30:00,111.404,111.456,111.312,111.372,7006999992.0
2005-08-02 10:00:00,111.368,111.456,111.318,111.321,7308800014.0
2005-08-02 10:30:00,111.35,111.384,111.29,111.341,7028900023.0
2005-08-02 11:00:00,111.343,111.407,111.309,111.398,7231300024.0
2005-08-02 11:30:00,111.38,111.5,111.336,111.452,7077300017.0
2005-08-02 12:00:00,111.45,111.501,111.386,111.407,7048100023.0
2005-08-02 12:30:00,111.435,111.504,111.346,111.438,7978099983.0
2005-08-02 13:00:00,111.437,111.507,111.412,111.424,7500499997.0
2005-08-02 13:30:00,111.427,111.448,111.344,111.372,8651799980.0
2005-08-02 14:00:00,111.353,111.413,111.241,111.354,7588799993.0
2005-08-02 14:30:00,111.347,111.419,111.115,111.234,5937899987.0
2005-08-02 15:00:00,111.227,111.38,111.227,111.31,7317299956.0
2005-08-02 15:30:00,111.32,111.447,111.302,111.347,6842899993.0
2005-08-02 16:00:00,111.357,111.488,111.351,111.457,7446099988.0
2005-08-02 16:30:00,111.459,111.479,111.287,111.294,6965300002.0
2005-08-02 17:00:00,111.297,111.318,111.188,111.298,7171799993.0
2005-08-02 17:30:00,111.305,111.339,111.235,111.289,7610200033.0
2005-08-02 18:00:00,111.267,111.35,111.25,111.3,44996700116.0
2005-08-02 18:30:00,111.317,111.448,111.293,111.373,39412999996.0
2005-08-02 19:00:00,111.389,111.445,111.341,111.395,31184399984.0
2005-08-02 19:30:00,111.386,111.439,111.354,111.414,28162599975.0
2005-08-02 20:00:00,111.412,111.481,111.397,111.45,28388600033.0
2005-08-02 20:30:00,111.44,111.474,111.403,111.44,33725400040.0
2005-08-02 21:00:00,111.45,111.482,111.378,111.463,31875000041.0
2005-08-02 21:30:00,111.47,111.489,111.355,111.391,17568100052.0
2005-08-02 22:00:00,111.396,111.483,111.373,111.456,12472799969.0
2005-08-02 22:30:00,111.466,111.48,111.416,111.431,12958899936.0
2005-08-02 23:00:00,111.435,111.495,111.326,111.391,7845900008.0
2005-08-02 23:30:00,111.408,111.444,111.36,111.381,7399799991.0
2005-08-03 00:00:00,111.408,111.427,111.331,111.362,7502899991.0
2005-08-03 00:30:00,111.36,111.415,111.337,111.405,7366600003.0
2005-08-03 01:00:00,111.379,111.456,111.364,111.415,7585300021.0
2005-08-03 01:30:00,111.379,111.465,111.346,111.362,6636300014.0
2005-08-03 02:00:00,111.363,111.507,111.345,111.5,7217700014.0
2005-08-03 02:30:00,111.502,111.664,111.495,111.642,7514400002.0
2005-08-03 03:00:00,111.643,111.741,111.59,111.699,7408500005.0
2005-08-03 03:30:00,111.698,111.784,111.691,111.755,6819899999.0
2005-08-03 04:00:00,111.758,111.888,111.701,111.742,7330699983.0
2005-08-03 04:30:00,111.753,111.851,111.662,111.712,8135299995.0
2005-08-03 05:00:00,111.713,111.805,111.698,111.795,7292599977.0
2005-08-03 05:30:00,111.769,111.873,111.736,111.842,7326400015.0
2005-08-03 06:00:00,111.847,111.92,111.817,111.829,7686899996.0
2005-08-03 06:30:00,111.84,111.888,111.787,111.841,7954800007.0
2005-08-03 07:00:00,111.84,111.908,111.815,111.899,7562200011.0
2005-08-03 07:30:00,111.893,111.934,111.827,111.86,7325800033.0
2005-08-03 08:00:00,111.873,111.892,111.7,111.719,7289500041.0
2005-08-03 08:30:00,111.71,111.77,111.598,111.633,7573699987.0
2005-08-03 09:00:00,111.63,111.707,111.609,111.643,7599100015.0
2005-08-03 09:30:00,111.657,111.71,111.614,111.619,6907699996.0
2005-08-03 10:00:00,111.653,111.662,111.504,111.55,7740199973.0
2005-08-03 10:30:00,111.552,111.64,111.526,111.55,7115000005.0
2005-08-03 11:00:00,111.556,111.593,111.282,111.319,7112600036.0
2005-08-03 11:30:00,111.326,111.385,111.242,111.333,7106100016.0
2005-08-03 12:00:00,111.331,111.339,111.217,111.232,6831599992.0
2005-08-03 12:30:00,111.247,111.339,111.207,111.297,7259799990.0
2005-08-03 13:00:00,111.297,111.304,111.179,111.192,7075799946.0
2005-08-03 13:30:00,111.186,111.268,111.121,111.121,7374899975.0
2005-08-03 14:00:00,111.118,111.175,110.908,111.077,7083299990.0
2005-08-03 14:30:00,111.069,111.174,111.04,111.155,6574499994.0
2005-08-03 15:00:00,111.167,111.254,111.139,111.179,7033999999.0
2005-08-03 15:30:00,111.195,111.284,111.15,111.238,8093900047.0
2005-08-03 16:00:00,111.218,111.237,111.11,111.124,6856500005.0
2005-08-03 16:30:00,111.127,111.235,111.044,111.116,6986900019.0
2005-08-03 17:00:00,111.102,111.24,111.025,111.181,7878199983.0
2005-08-03 17:30:00,111.162,111.186,111.016,111.046,7717200015.0
2005-08-03 18:00:00,111.051,111.15,111.02,111.07,47558799965.0
2005-08-03 18:30:00,111.063,111.143,111.054,111.101,40576199994.0
2005-08-03 19:00:00,111.101,111.13,111.043,111.068,30729400029.0
2005-08-03 19:30:00,111.074,111.128,111.051,111.094,29672700006.0
2005-08-03 20:00:00,111.06,111.099,111.011,111.05,31660899991.0
2005-08-03 20:30:00,111.04,111.06,110.97,111.0,37090599878.0
2005-08-03 21:00:00,110.99,111.089,110.984,111.074,31929199995.0
2005-08-03 21:30:00,111.043,111.085,111.018,111.043,16696300004.0
2005-08-03 22:00:00,111.059,111.122,111.038,111.06,12555799992.0
2005-08-03 22:30:00,111.068,111.13,111.041,111.064,10613300014.0
2005-08-03 23:00:00,111.063,111.101,111.012,111.074,7167999989.0
2005-08-03 23:30:00,111.066,111.168,111.04,111.148,6828300041.0
2005-08-04 00:00:00,111.136,111.22,111.099,111.167,7495100022.0
2005-08-04 00:30:00,111.17,111.235,111.138,111.146,7315100004.0
2005-08-04 01:00:00,111.16,111.161,111.013,111.076,6350600016.0
2005-08-04 01:30:00,111.042,111.202,111.042,111.144,7431500025.0
2005-08-04 02:00:00,111.157,111.244,111.148,111.223,7453800017.0
2005-08-04 02:30:00,111.19,111.263,111.128,111.128,6905400011.0
2005-08-04 03:00:00,111.113,111.12,110.752,110.843,7040299985.0
2005-08-04 03:30:00,110.838,110.976,110.838,110.935,7035400024.0
2005-08-04 04:00:00,110.953,111.017,110.936,110.974,6879599991.0
2005-08-04 04:30:00,111.005,111.191,110.967,111.186,6743100011.0
2005-08-04 05:00:00,111.17,111.173,111.049,111.049,7416499998.0
2005-08-04 05:30:00,111.06,111.114,111.038,111.099,7417199988.0
2005-08-04 06:00:00,111.068,111.133,111.052,111.108,7226399974.0
2005-08-04 06:30:00,111.1,111.145,111.04,111.077,7365799990.0
2005-08-04 07:00:00,111.07,111.117,110.971,111.028,7355800006.0
2005-08-04 07:30:00,110.985,111.041,110.915,111.009,7138399992.0
2005-08-04 08:00:00,111.017,111.079,110.94,110.95,7560400010.0
2005-08-04 08:30:00,110.927,110.958,110.825,110.853,7892700042.0
2005-08-04 09:00:00,110.858,111.05,110.819,111.035,7258600007.0
2005-08-04 09:30:00,111.02,111.217,111.014,111.131,6208700027.0
2005-08-04 10:00:00,111.117,111.336,111.117,111.278,7676000008.0
2005-08-04 10:30:00,111.285,111.316,111.248,111.278,6610600029.0
2005-08-04 11:00:00,111.277,111.44,111.184,111.363,7394399995.0
2005-08-04 11:30:00,111.357,111.418,111.293,111.3,6839099986.0
2005-08-04 12:00:00,111.327,111.423,111.219,111.389,7246200027.0
2005-08-04 12:30:00,111.383,111.482,111.346,111.425,7728100016.0
2005-08-04 13:00:00,111.427,111.59,111.391,111.421,6430399980.0
2005-08-04 13:30:00,111.402,111.492,111.401,111.452,7102900034.0
2005-08-04 14:00:00,111.452,111.505,111.417,111.461,6878499992.0
2005-08-04 14:30:00,111.433,111.579,111.425,111.466,7771900000.0
2005-08-04 15:00:00,111.457,111.523,111.406,111.466,7385099988.0
2005-08-04 15:30:00,111.468,111.483,111.314,111.371,6613699986.0
2005-08-04 16:00:00,111.377,111.562,111.36,111.453,6772800001.0
2005-08-04 16:30:00,111.44,111.485,111.26,111.282,7364800018.0
2005-08-04 17:00:00,111.274,111.322,110.993,111.062,7447700016.0
2005-08-04 17:30:00,111.058,111.241,111.057,111.18,7972099970.0
2005-08-04 18:00:00,111.138,111.22,111.093,111.13,44939799866.0
2005-08-04 18:30:00,111.11,111.16,111.074,111.086,44781200020.0
2005-08-04 19:00:00,111.113,111.238,111.078,111.173,28034100010.0
2005-08-04 19:30:00,111.147,111.267,111.133,111.19,28925799985.0
2005-08-04 20:00:00,111.228,111.267,111.149,111.2,31586499952.0
2005-08-04 20:30:00,111.19,111.3,111.181,111.25,37077000037.0
2005-08-04 21:00:00,111.26,111.317,111.213,111.237,31707299961.0
2005-08-04 21:30:00,111.238,111.319,111.218,111.285,17245999976.0
2005-08-04 22:00:00,111.294,111.367,111.285,111.307,12425899974.0
2005-08-04 22:30:00,111.315,111.347,111.19,111.223,11075199995.0
2005-08-04 23:00:00,111.265,111.281,111.188,111.233,8453899995.0
2005-08-04 23:30:00,111.238,111.308,111.194,111.194,7699500010.0
2005-08-05 00:00:00,111.207,111.241,111.101,111.147,6941999997.0
2005-08-05 00:30:00,111.125,111.268,111.105,111.26,7708099957.0
2005-08-05 01:00:00,111.26,111.309,111.205,111.255,7811800017.0
2005-08-05 01:30:00,111.265,111.314,111.218,111.218,7683200000.0
2005-08-05 02:00:00,111.225,111.292,111.183,111.218,7212699990.0
2005-08-05 02:30:00,111.225,111.368,111.197,111.295,7235899990.0
2005-08-05 03:00:00,111.307,111.369,111.237,111.303,7798399994.0
2005-08-05 03:30:00,111.305,111.335,111.226,111.259,6787500031.0
2005-08-05 04:00:00,111.27,111.386,111.22,111.382,7478299984.0
2005-08-05 04:30:00,111.36,111.462,111.325,111.422,6697199986.0
2005-08-05 05:00:00,111.413,111.641,111.409,111.6,7311599985.0
2005-08-05 05:30:00,111.615,111.78,111.572,111.732,7870400026.0
2005-08-05 06:00:00,111.73,111.801,111.698,111.767,6598100025.0
2005-08-05 06:30:00,111.748,111.809,111.669,111.782,7262999988.0
2005-08-05 07:00:00,111.756,111.798,111.712,111.752,7127399972.0
2005-08-05 07:30:00,111.76,111.78,111.624,111.662,7078200007.0
2005-08-05 08:00:00,111.648,111.696,111.524,111.561,7325500008.0
2005-08-05 08:30:00,111.56,111.622,111.389,111.399,7848200011.0
2005-08-05 09:00:00,111.408,111.44,111.311,111.358,7475900004.0
2005-08-05 09:30:00,111.352,111.416,111.294,111.359,7330400004.0
2005-08-05 10:00:00,111.385,111.543,111.351,111.474,8042100012.0
2005-08-05 10:30:00,111.483,111.6,111.445,111.535,6476599998.0
2005-08-05 11:00:00,111.54,111.657,111.54,111.578,7718800013.0
2005-08-05 11:30:00,111.567,111.7,111.567,111.641,7599300023.0
2005-08-05 12:00:00,111.616,111.655,111.534,111.575,6704699982.0
2005-08-05 12:30:00,111.579,111.682,111.56,111.642,6975700021.0
2005-08-05 13:00:00,111.646,111.708,111.594,111.612,7366500013.0
2005-08-05 13:30:00,111.59,111.602,111.431,111.494,7142700004.0
2005-08-05 14:00:00,111.506,111.651,111.457,111.568,6459299991.0
2005-08-05 14:30:00,111.593,112.042,111.567,112.006,7012099989.0
2005-08-05 15:00:00,112.008,112.185,111.87,111.898,7639699968.0
2005-08-05 15:30:00,111.918,112.09,111.875,112.033,7149199994.0
2005-08-05 16:00:00,112.026,112.075,111.937,112.014,6403799998.0
2005-08-05 16:30:00,112.024,112.083,111.906,112.05,8046300017.0
2005-08-05 17:00:00,112.06,112.187,112.016,112.041,7644100016.0
2005-08-05 17:30:00,112.017,112.141,111.973,112.074,6778999989.0
2005-08-05 18:00:00,112.081,112.191,112.069,112.16,55150899815.0
2005-08-05 18:30:00,112.17,112.207,112.104,112.127,40441500042.0
2005-08-05 19:00:00,112.121,112.184,112.077,112.143,33237699947.0
2005-08-05 19:30:00,112.139,112.167,112.038,112.079,28754900054.0
2005-08-05 20:00:00,112.085,112.156,112.056,112.1,29922500047.0
2005-08-05 20:30:00,112.11,112.135,111.999,112.01,31860400023.0
2005-08-05 21:00:00,112.012,112.057,111.962,112.03,32085399977.0
2005-08-05 21:30:00,112.015,112.056,111.935,111.96,16646100023.0
2005-08-05 22:00:00,111.987,112.009,111.932,111.947,12155300040.0
2005-08-05 22:30:00,111.957,111.989,111.895,111.909,11390000002.0
2005-08-07 23:00:00,111.866,112.214,111.866,112.183,8410999987.0
2005-08-07 23:30:00,112.178,112.239,112.143,112.2,7956000032.0
2005-08-08 00:00:00,112.139,112.284,112.06,112.236,7782500005.0
2005-08-08 00:30:00,112.242,112.315,112.205,112.298,7176300028.0
2005-08-08 01:00:00,112.313,112.335,112.227,112.321,6625100013.0
2005-08-08 01:30:00,112.313,112.433,112.301,112.373,7035399981.0
2005-08-08 02:00:00,112.372,112.421,112.294,112.354,8140600006.0
2005-08-08 02:30:00,112.368,112.435,112.334,112.404,7523700019.0
2005-08-08 03:00:00,112.407,112.453,112.344,112.346,7137300009.0
2005-08-08 03:30:00,112.32,112.421,112.317,112.379,7079299980.0
2005-08-08 04:00:00,112.392,112.423,112.353,112.399,7252599982.0
2005-08-08 04:30:00,112.394,112.441,112.35,112.399,6562299987.0
2005-08-08 05:00:00,112.4,112.495,112.361,112.46,7617399990.0
2005-08-08 05:30:00,112.465,112.489,112.387,112.454,7818099954.0
2005-08-08 06:00:00,112.453,112.488,112.242,112.295,6419700003.0
2005-08-08 06:30:00,112.283,112.594,112.27,112.353,6881299983.0
2005-08-08 07:00:00,112.367,112.56,112.346,112.475,7151700015.0
2005-08-08 07:30:00,112.46,112.506,112.262,112.324,6719999983.0
2005-08-08 08:00:00,112.339,112.515,112.288,112.412,6792200032.0
2005-08-08 08:30:00,112.408,112.418,112.318,112.319,7714300027.0
2005-08-08 09:00:00,112.317,112.357,112.129,112.132,6869400028.0
2005-08-08 09:30:00,112.139,112.156,111.994,112.133,7125899991.0
2005-08-08 10:00:00,112.163,112.245,112.115,112.211,7938900014.0
2005-08-08 10:30:00,112.216,112.219,112.004,112.077,7357500000.0
2005-08-08 11:00:00,112.102,112.108,111.827,111.827,7525900005.0
2005-08-08 11:30:00,111.827,111.86,111.641,111.679,7337100010.0
2005-08-08 12:00:00,111.682,111.761,111.677,111.732,6172499973.0
2005-08-08 12:30:00,111.742,111.766,111.547,111.624,7403599994.0
2005-08-08 13:00:00,111.615,111.687,111.561,111.621,7308900029.0
2005-08-08 13:30:00,111.583,111.683,111.546,111.606,7530599991.0
2005-08-08 14:00:00,111.598,111.699,111.592,111.678,6784699980.0
2005-08-08 14:30:00,111.683,111.704,111.611,111.696,7084400006.0
2005-08-08 15:00:00,111.696,111.706,111.623,111.648,6905899995.0
2005-08-08 15:30:00,111.642,111.79,111.641,111.693,8062199981.0
2005-08-08 16:00:00,111.748,111.752,111.593,111.739,7774600013.0
2005-08-08 16:30:00,111.728,111.788,111.659,111.761,7109600008.0
2005-08-08 17:00:00,111.775,111.897,111.744,111.855,7713599973.0
2005-08-08 17:30:00,111.853,111.952,111.787,111.88,8435200045.0
2005-08-08 18:00:00,111.865,111.928,111.808,111.85,40542700087.0
2005-08-08 18:30:00,111.862,111.955,111.842,111.914,38754100043.0
2005-08-08 19:00:00,111.898,111.994,111.886,111.957,30852400006.0
2005-08-08 19:30:00,111.952,112.078,111.918,112.027,28119000036.0
2005-08-08 20:00:00,112.045,112.068,111.988,112.02,31331000001.0
2005-08-08 20:30:00,112.01,112.071,111.999,112.05,33986200075.0
2005-08-08 21:00:00,112.04,112.175,112.035,112.123,29944800026.0
2005-08-08 21:30:00,112.116,112.187,112.089,112.121,17022500037.0
2005-08-08 22:00:00,112.12,112.195,112.104,112.16,12547300006.0
2005-08-08 22:30:00,112.178,112.201,112.134,112.166,11398300003.0
2005-08-08 23:00:00,112.188,112.204,112.103,112.142,7834099980.0
2005-08-08 23:30:00,112.14,112.208,112.112,112.141,7096100008.0
2005-08-09 00:00:00,112.148,112.2,112.131,112.134,7963700012.0
2005-08-09 00:30:00,112.172,112.185,112.054,112.067,7626999998.0
2005-08-09 01:00:00,112.068,112.099,111.901,111.993,6686500014.0
2005-08-09 01:30:00,111.991,112.034,111.941,111.984,6252100026.0
2005-08-09 02:00:00,111.995,112.048,111.961,111.975,7176200002.0
2005-08-09 02:30:00,111.97,112.022,111.909,111.948,7755100043.0
2005-08-09 03:00:00,111.954,111.969,111.758,111.778,7824999990.0
2005-08-09 03:30:00,111.758,111.815,111.654,111.654,6816600007.0
2005-08-09 04:00:00,111.672,111.854,111.662,111.801,7116899998.0
2005-08-09 04:30:00,111.788,111.856,111.741,111.803,7093099996.0
2005-08-09 05:00:00,111.811,111.9,111.792,111.854,7655600010.0
2005-08-09 05:30:00,111.88,111.913,111.787,111.828,7689100006.0
2005-08-09 06:00:00,111.82,111.865,111.788,111.834,7463299994.0
2005-08-09 06:30:00,111.828,111.867,111.775,111.85,7278500005.0
2005-08-09 07:00:00,111.827,111.855,111.778,111.812,7817400010.0
2005-08-09 07:30:00,111.811,111.875,111.723,111.78,6784500001.0
2005-08-09 08:00:00,111.765,111.803,111.691,111.767,6592499985.0
2005-08-09 08:30:00,111.767,111.787,111.689,111.729,7313799996.0
2005-08-09 09:00:00,111.731,111.847,111.73,111.831,6823100012.0
2005-08-09 09:30:00,111.804,111.954,111.793,111.898,7454399976.0
2005-08-09 10:00:00,111.915,112.093,111.888,112.069,8178299995.0
2005-08-09 10:30:00,112.073,112.136,111.984,112.004,6051400031.0
2005-08-09 11:00:00,112.018,112.102,112.0,112.069,7764199981.0
2005-08-09 11:30:00,112.071,112.09,111.994,112.03,7481099982.0
2005-08-09 12:00:00,112.035,112.161,112.008,112.134,8239500021.0
2005-08-09 12:30:00,112.125,112.186,112.105,112.152,7764000045.0
2005-08-09 13:00:00,112.134,112.156,112.039,112.132,7370000000.0
2005-08-09 13:30:00,112.135,112.179,112.091,112.104,8519800033.0
2005-08-09 14:00:00,112.097,112.149,112.028,112.098,7799300020.0
2005-08-09 14:30:00,112.085,112.14,111.995,112.091,6593300014.0
2005-08-09 15:00:00,112.097,112.219,112.069,112.154,6670200010.0
2005-08-09 15:30:00,112.165,112.187,112.06,112.185,7839500017.0
2005-08-09 16:00:00,112.194,112.211,112.015,112.067,7861800013.0
2005-08-09 16:30:00,112.086,112.104,112.015,112.03,7538199986.0
2005-08-09 17:00:00,112.028,112.08,111.941,111.992,6343199982.0
2005-08-09 17:30:00,111.997,112.095,111.952,112.064,6950000019.0
2005-08-09 18:00:00,112.053,112.127,112.047,112.1,45653700096.0
2005-08-09 18:30:00,112.074,112.18,112.062,112.087,38192600081.0
2005-08-09 19:00:00,112.081,112.176,112.042,112.129,29664800023.0
2005-08-09 19:30:00,112.137,112.19,112.085,112.173,29817300043.0
2005-08-09 20:00:00,112.148,112.208,111.945,112.04,32210499960.0
2005-08-09 20:30:00,112.05,112.115,111.873,111.91,36118399966.0
2005-08-09 21:00:00,111.897,111.97,111.848,111.922,32434100036.0
2005-08-09 21:30:00,111.926,112.004,111.887,111.996,17204399943.0
2005-08-09 22:00:00,111.971,112.012,111.949,111.949,12642900015.0
2005-08-09 22:30:00,111.959,111.999,111.859,111.883,11570700009.0
2005-08-09 23:00:00,111.895,112.004,111.875,111.96,6616999969.0
2005-08-09 23:30:00,111.955,111.989,111.835,111.843,7095499990.0
2005-08-10 00:00:00,111.855,111.901,111.769,111.823,6712299989.0
2005-08-10 00:30:00,111.803,111.83,111.748,111.769,7805400003.0
2005-08-10 01:00:00,111.765,111.839,111.733,111.744,6938099989.0
2005-08-10 01:30:00,111.745,111.832,111.722,111.767,6923899986.0
2005-08-10 02:00:00,111.767,111.782,111.485,111.5,6619899994.0
2005-08-10 02:30:00,111.501,111.688,111.471,111.624,7260700036.0
2005-08-10 03:00:00,111.593,111.659,111.42,111.425,8370900003.0
2005-08-10 03:30:00,111.402,111.49,111.346,111.355,7062899994.0
2005-08-10 04:00:00,111.355,111.409,111.318,111.374,7200199994.0
2005-08-10 04:30:00,111.375,111.446,111.346,111.377,6768599965.0
2005-08-10 05:00:00,111.4,111.422,111.336,111.379,7709500030.0
2005-08-10 05:30:00,111.398,111.439,111.367,111.396,6769800048.0
2005-08-10 06:00:00,111.38,111.452,111.365,111.399,7933400017.0
2005-08-10 06:30:00,111.399,111.456,111.234,111.264,7114699983.0
2005-08-10 07:00:00,111.255,111.319,111.152,111.155,6900700019.0
2005-08-10 07:30:00,111.177,111.246,111.125,111.232,7034200000.0
2005-08-10 08:00:00,111.235,111.247,111.114,111.196,6714100005.0
2005-08-10 08:30:00,111.183,111.211,111.068,111.142,8188200008.0
2005-08-10 09:00:00,111.129,111.147,111.012,111.085,6910900028.0
2005-08-10 09:30:00,111.065,111.216,111.039,111.098,6206300006.0
2005-08-10 10:00:00,111.087,111.184,111.055,111.098,7920800022.0
2005-08-10 10:30:00,111.095,111.141,110.879,110.916,7336400005.0
2005-08-10 11:00:00,110.931,110.955,110.813,110.813,6909799997.0
2005-08-10 11:30:00,110.831,110.984,110.823,110.867,6754199962.0
2005-08-10 12:00:00,110.877,110.893,110.783,110.826,7308500035.0
2005-08-10 12:30:00,110.817,110.961,110.816,110.947,7520700017.0
2005-08-10 13:00:00,110.919,111.079,110.909,111.005,7064100037.0
2005-08-10 13:30:00,111.002,111.054,110.92,110.951,7466700000.0
2005-08-10 14:00:00,110.953,111.005,110.889,110.977,7573299995.0
2005-08-10 14:30:00,110.97,110.989,110.902,110.946,6264099989.0
2005-08-10 15:00:00,110.973,110.981,110.868,110.9,6957100007.0
2005-08-10 15:30:00,110.892,110.914,110.718,110.718,7277099980.0
2005-08-10 16:00:00,110.685,110.685,110.427,110.448,7334399982.0
2005-08-10 16:30:00,110.446,110.577,110.393,110.5,6844900011.0
2005-08-10 17:00:00,110.499,110.651,110.475,110.632,7008099985.0
2005-08-10 17:30:00,110.635,110.757,110.617,110.694,8377300010.0
2005-08-10 18:00:00,110.69,110.712,110.619,110.65,59093600036.0
2005-08-10 18:30:00,110.614,110.74,110.53,110.577,38746200020.0
2005-08-10 19:00:00,110.579,110.693,110.562,110.654,32849699957.0
2005-08-10 19:30:00,110.64,110.687,110.563,110.575,28116899987.0
2005-08-10 20:00:00,110.595,110.735,110.541,110.69,28997199938.0
2005-08-10 20:30:00,110.68,110.712,110.55,110.57,32467399994.0
2005-08-10 21:00:00,110.575,110.686,110.569,110.63,30907400060.0
2005-08-10 21:30:00,110.649,110.736,110.623,110.718,17038100000.0
2005-08-10 22:00:00,110.722,110.754,110.658,110.66,12724899992.0
2005-08-10 22:30:00,110.668,110.707,110.612,110.639,11369299991.0
2005-08-10 23:00:00,110.646,110.669,110.556,110.591,7638399998.0
2005-08-10 23:30:00,110.598,110.69,110.566,110.61,6995999987.0
2005-08-11 00:00:00,110.59,110.72,110.579,110.672,7020099999.0
2005-08-11 00:30:00,110.68,110.731,110.648,110.664,7489900030.0
2005-08-11 01:00:00,110.68,110.689,110.497,110.504,6926100010.0
2005-08-11 01:30:00,110.537,110.574,110.457,110.541,6478600001.0
2005-08-11 02:00:00,110.562,110.587,110.489,110.52,7066199999.0
2005-08-11 02:30:00,110.528,110.587,110.466,110.466,7563899994.0
2005-08-11 03:00:00,110.46,110.499,110.284,110.427,7215799998.0
2005-08-11 03:30:00,110.413,110.501,110.276,110.313,6562000015.0
2005-08-11 04:00:00,110.321,110.443,110.284,110.405,8071199968.0
2005-08-11 04:30:00,110.41,110.437,110.308,110.345,7426399997.0
2005-08-11 05:00:00,110.352,110.362,110.287,110.315,8083700026.0
2005-08-11 05:30:00,110.332,110.363,110.246,110.271,7848300010.0
2005-08-11 06:00:00,110.254,110.34,110.254,110.256,7229000002.0
2005-08-11 06:30:00,110.265,110.329,110.241,110.263,6765499995.0
2005-08-11 07:00:00,110.25,110.281,110.14,110.162,7218700032.0
2005-08-11 07:30:00,110.163,110.307,110.149,110.303,7100200019.0
2005-08-11 08:00:00,110.273,110.366,110.258,110.339,6530400001.0
2005-08-11 08:30:00,110.343,110.427,110.265,110.297,8590899977.0
2005-08-11 09:00:00,110.295,110.312,110.182,110.188,7253300001.0
2005-08-11 09:30:00,110.205,110.295,110.1,110.109,7477999973.0
2005-08-11 10:00:00,110.107,110.176,110.097,110.134,7391999984.0
2005-08-11 10:30:00,110.128,110.307,110.117,110.197,7095199982.0
2005-08-11 11:00:00,110.199,110.296,110.152,110.281,7223999993.0
2005-08-11 11:30:00,110.258,110.295,110.215,110.215,7544700016.0
2005-08-11 12:00:00,110.215,110.31,110.212,110.247,7858000058.0
2005-08-11 12:30:00,110.275,110.3,110.202,110.231,7900800001.0
2005-08-11 13:00:00,110.221,110.384,110.2,110.31,6908699972.0
2005-08-11 13:30:00,110.327,110.425,110.267,110.388,7600500001.0
2005-08-11 14:00:00,110.406,110.428,110.273,110.383,7053300018.0
2005-08-11 14:30:00,110.344,110.431,110.257,110.325,7486200008.0
2005-08-11 15:00:00,110.308,110.309,110.073,110.145,7562800004.0
2005-08-11 15:30:00,110.15,110.154,109.879,110.071,7747899999.0
2005-08-11 16:00:00,110.068,110.083,109.931,109.974,6547700000.0
2005-08-11 16:30:00,109.96,109.971,109.763,109.92,6679899981.0
2005-08-11 17:00:00,109.923,110.007,109.832,109.861,7064599995.0
2005-08-11 17:30:00,109.865,109.946,109.847,109.922,7054500019.0
2005-08-11 18:00:00,109.925,109.97,109.869,109.87,54334800116.0
2005-08-11 18:30:00,109.868,109.942,109.72,109.898,43454300150.0
2005-08-11 19:00:00,109.913,109.916,109.77,109.879,32174799996.0
2005-08-11 19:30:00,109.874,109.96,109.801,109.869,27943899941.0
2005-08-11 20:00:00,109.875,109.924,109.793,109.91,31432800059.0
2005-08-11 20:30:00,109.9,109.947,109.84,109.86,34877199934.0
2005-08-11 21:00:00,109.87,109.917,109.764,109.777,31446699986.0
2005-08-11 21:30:00,109.798,109.847,109.573,109.619,16345200023.0
2005-08-11 22:00:00,109.614,109.655,109.549,109.61,11927400027.0
2005-08-11 22:30:00,109.645,109.709,109.599,109.676,11345300014.0
2005-08-11 23:00:00,109.688,109.704,109.554,109.662,8174800031.0
2005-08-11 23:30:00,109.688,109.74,109.615,109.701,7872100011.0
2005-08-12 00:00:00,109.697,109.743,109.63,109.684,7651700008.0
2005-08-12 00:30:00,109.696,109.74,109.663,109.711,6796900025.0
2005-08-12 01:00:00,109.715,109.8,109.693,109.775,6776000020.0
2005-08-12 01:30:00,109.768,109.879,109.765,109.839,6530600055.0
2005-08-12 02:00:00,109.805,109.86,109.681,109.759,7142100000.0
2005-08-12 02:30:00,109.784,109.883,109.746,109.844,6885400033.0
2005-08-12 03:00:00,109.869,109.952,109.844,109.947,7962400005.0
2005-08-12 03:30:00,109.94,109.954,109.81,109.81,6809399997.0
2005-08-12 04:00:00,109.815,109.876,109.775,109.8,7332599988.0
2005-08-12 04:30:00,109.799,109.872,109.779,109.848,6620700000.0
2005-08-12 05:00:00,109.84,109.871,109.809,109.817,6904799990.0
2005-08-12 05:30:00,109.835,109.858,109.756,109.84,7632900037.0
2005-08-12 06:00:00,109.833,109.876,109.787,109.844,7027700017.0
2005-08-12 06:30:00,109.842,109.88,109.789,109.821,6821899967.0
2005-08-12 07:00:00,109.82,109.889,109.714,109.87,7042099984.0
2005-08-12 07:30:00,109.861,109.918,109.789,109.815,7736500013.0
2005-08-12 08:00:00,109.805,109.852,109.705,109.768,6984999999.0
2005-08-12 08:30:00,109.778,109.794,109.6,109.608,6728500016.0
2005-08-12 09:00:00,109.602,109.662,109.529,109.557,7007900017.0
2005-08-12 09:30:00,109.574,109.627,109.515,109.535,6334500009.0
2005-08-12 10:00:00,109.535,109.595,109.439,109.445,7475900031.0
2005-08-12 10:30:00,109.44,109.55,109.4,109.438,7175799982.0
2005-08-12 11:00:00,109.423,109.456,109.343,109.418,8192899976.0
2005-08-12 11:30:00,109.405,109.481,109.374,109.425,8080899982.0
2005-08-12 12:00:00,109.443,109.473,109.395,109.426,7928800015.0
2005-08-12 12:30:00,109.427,109.471,109.374,109.429,7041899988.0
2005-08-12 13:00:00,109.43,109.507,109.426,109.467,7932400008.0
2005-08-12 13:30:00,109.448,109.504,109.425,109.478,7822200013.0
2005-08-12 14:00:00,109.485,109.489,109.403,109.445,7119599997.0
2005-08-12 14:30:00,109.414,109.798,109.301,109.77,6951100002.0
2005-08-12 15:00:00,109.778,109.877,109.645,109.675,7688499972.0
2005-08-12 15:30:00,109.67,109.752,109.447,109.468,6560400022.0
2005-08-12 16:00:00,109.483,109.537,109.337,109.525,7164099993.0
2005-08-12 16:30:00,109.53,109.614,109.383,109.448,6513600013.0
2005-08-12 17:00:00,109.476,109.506,109.368,109.442,7707700028.0
2005-08-12 17:30:00,109.44,109.574,109.417,109.551,7955700005.0
2005-08-12 18:00:00,109.538,109.59,109.47,109.55,54239999914.0
2005-08-12 18:30:00,109.538,109.598,109.447,109.461,42272500025.0
2005-08-12 19:00:00,109.472,109.512,109.427,109.457,31681599997.0
2005-08-12 19:30:00,109.455,109.527,109.388,109.414,29592000000.0
2005-08-12 20:00:00,109.42,109.458,109.379,109.42,29841399994.0
2005-08-12 20:30:00,109.4,109.456,109.367,109.39,36052499946.0
2005-08-12 21:00:00,109.372,109.439,109.361,109.362,31327800043.0
2005-08-12 21:30:00,109.362,109.448,109.359,109.37,17363000059.0
2005-08-12 22:00:00,109.406,109.432,109.357,109.389,11741399995.0
2005-08-12 22:30:00,109.415,109.434,109.342,109.373,11599199986.0
2005-08-14 23:00:00,109.442,109.464,109.403,109.433,7868299981.0
2005-08-14 23:30:00,109.433,109.459,109.398,109.42,7078199972.0
2005-08-15 00:00:00,109.42,109.449,109.365,109.372,7548000019.0
2005-08-15 00:30:00,109.4,109.4,109.337,109.359,7112499999.0
2005-08-15 01:00:00,109.345,109.393,109.328,109.369,7068700003.0
2005-08-15 01:30:00,109.357,109.418,109.319,109.36,7760600004.0
2005-08-15 02:00:00,109.372,109.56,109.372,109.537,6724599992.0
2005-08-15 02:30:00,109.549,109.657,109.528,109.56,7838400012.0
2005-08-15 03:00:00,109.559,109.595,109.534,109.589,7303099997.0
2005-08-15 03:30:00,109.565,109.725,109.563,109.715,6610299987.0
2005-08-15 04:00:00,109.695,109.75,109.64,109.675,7483699997.0
2005-08-15 04:30:00,109.667,109.691,109.61,109.617,7884300008.0
2005-08-15 05:00:00,109.612,109.676,109.585,109.629,7182200012.0
2005-08-15 05:30:00,109.63,109.648,109.528,109.536,7750299989.0
2005-08-15 06:00:00,109.532,109.597,109.507,109.549,6712000008.0
2005-08-15 06:30:00,109.553,109.591,109.521,109.562,7834499988.0
2005-08-15 07:00:00,109.565,109.571,109.512,109.545,7124300004.0
2005-08-15 07:30:00,109.552,109.679,109.528,109.646,6542500032.0
2005-08-15 08:00:00,109.652,109.738,109.612,109.635,7025299995.0
2005-08-15 08:30:00,109.626,109.703,109.605,109.663,7021699998.0
2005-08-15 09:00:00,109.655,109.672,109.496,109.509,6939100020.0
2005-08-15 09:30:00,109.497,109.567,109.363,109.528,7519099980.0
2005-08-15 10:00:00,109.49,109.563,109.412,109.456,7560999997.0
2005-08-15 10:30:00,109.472,109.562,109.44,109.55,7594099993.0
2005-08-15 11:00:00,109.55,109.568,109.465,109.488,7455399993.0
2005-08-15 11:30:00,109.468,109.603,109.46,109.461,6910299998.0
2005-08-15 12:00:00,109.48,109.55,109.458,109.477,7608800044.0
2005-08-15 12:30:00,109.505,109.626,109.474,109.571,7647000028.0
2005-08-15 13:00:00,109.58,109.664,109.555,109.58,7001699998.0
2005-08-15 13:30:00,109.562,109.651,109.533,109.572,7941800001.0
2005-08-15 14:00:00,109.582,109.614,109.438,109.451,7893000019.0
2005-08-15 14:30:00,109.451,109.511,109.41,109.466,6732500009.0
2005-08-15 15:00:00,109.485,109.751,109.466,109.717,6846299970.0
2005-08-15 15:30:00,109.725,109.801,109.494,109.552,6758400006.0
2005-08-15 16:00:00,109.568,109.607,109.413,109.422,6602700017.0
2005-08-15 16:30:00,109.429,109.519,109.4,109.459,7352399989.0
2005-08-15 17:00:00,109.453,109.504,109.344,109.366,8387800021.0
2005-08-15 17:30:00,109.371,109.442,109.22,109.388,7097700031.0
2005-08-15 18:00:00,109.371,109.46,109.369,109.4,46779899989.0
2005-08-15 18:30:00,109.41,109.42,109.221,109.3,45449900043.0
2005-08-15 19:00:00,109.305,109.323,109.155,109.292,32505600014.0
2005-08-15 19:30:00,109.29,109.317,109.169,109.279,29384799974.0
2005-08-15 20:00:00,109.278,109.372,109.243,109.3,31057500017.0
2005-08-15 20:30:00,109.32,109.337,109.219,109.22,32681400069.0
2005-08-15 21:00:00,109.231,109.289,109.219,109.283,32172799997.0
2005-08-15 21:30:00,109.288,109.288,109.203,109.203,16954400011.0
2005-08-15 22:00:00,109.194,109.26,109.194,109.218,12030200009.0
2005-08-15 22:30:00,109.224,109.259,109.188,109.198,11543299983.0
2005-08-15 23:00:00,109.223,109.257,109.195,109.243,7684100003.0
2005-08-15 23:30:00,109.245,109.314,109.188,109.28,6749899990.0
2005-08-16 00:00:00,109.292,109.359,109.279,109.326,7585200008.0
2005-08-16 00:30:00,109.334,109.392,109.301,109.356,7298500015.0
2005-08-16 01:00:00,109.348,109.407,109.304,109.377,6385400014.0
2005-08-16 01:30:00,109.35,109.434,109.334,109.36,6962199995.0
2005-08-16 02:00:00,109.367,109.412,109.291,109.312,7213499995.0
2005-08-16 02:30:00,109.304,109.329,109.267,109.303,7688799971.0
2005-08-16 03:00:00,109.298,109.396,109.289,109.356,8056100030.0
2005-08-16 03:30:00,109.348,109.425,109.294,109.388,7453200026.0
2005-08-16 04:00:00,109.402,109.46,109.358,109.414,8191699993.0
2005-08-16 04:30:00,109.389,109.463,109.343,109.41,5818599968.0
2005-08-16 05:00:00,109.407,109.453,109.361,109.411,7247399989.0
2005-08-16 05:30:00,109.405,109.426,109.295,109.368,7930100009.0
2005-08-16 06:00:00,109.345,109.413,109.308,109.386,7504700047.0
2005-08-16 06:30:00,109.35,109.382,109.31,109.351,6645300018.0
2005-08-16 07:00:00,109.337,109.375,109.305,109.328,6833000013.0
2005-08-16 07:30:00,109.313,109.374,109.29,109.319,6840300016.0
2005-08-16 08:00:00,109.307,109.375,109.255,109.313,6525700045.0
2005-08-16 08:30:00,109.322,109.341,109.234,109.236,7550800014.0
2005-08-16 09:00:00,109.243,109.287,109.098,109.11,7400299989.0
2005-08-16 09:30:00,109.137,109.166,109.04,109.048,6134200000.0
2005-08-16 10:00:00,109.052,109.128,109.025,109.107,7472200023.0
2005-08-16 10:30:00,109.14,109.263,109.103,109.188,7134500006.0
2005-08-16 11:00:00,109.184,109.345,109.184,109.303,8008999974.0
2005-08-16 11:30:00,109.316,109.336,109.228,109.29,7090800013.0
2005-08-16 12:00:00,109.283,109.318,109.209,109.209,7487700027.0
2005-08-16 12:30:00,109.218,109.293,109.154,109.293,7591699985.0
2005-08-16 13:00:00,109.28,109.357,109.257,109.305,6989799993.0
2005-08-16 13:30:00,109.315,109.41,109.307,109.344,8041200029.0
2005-08-16 14:00:00,109.343,109.393,109.304,109.338,7146799986.0
2005-08-16 14:30:00,109.32,109.438,109.222,109.423,7294699980.0
2005-08-16 15:00:00,109.413,109.454,109.249,109.395,6790800005.0
2005-08-16 15:30:00,109.382,109.397,109.266,109.294,6486999982.0
2005-08-16 16:00:00,109.282,109.326,109.148,109.27,7599600010.0
2005-08-16 16:30:00,109.28,109.35,109.251,109.251,7724099998.0
2005-08-16 17:00:00,109.234,109.371,109.193,109.33,7328199980.0
2005-08-16 17:30:00,109.36,109.503,109.247,109.503,7644200021.0
2005-08-16 18:00:00,109.525,109.61,109.253,109.55,50034499825.0
2005-08-16 18:30:00,109.547,109.666,109.52,109.56,36597099950.0
2005-08-16 19:00:00,109.556,109.618,109.451,109.506,29548500006.0
2005-08-16 19:30:00,109.506,109.578,109.492,109.52,29041799963.0
2005-08-16 20:00:00,109.537,109.667,109.513,109.65,29229400016.0
2005-08-16 20:30:00,109.66,109.669,109.54,109.54,32762099966.0
2005-08-16 21:00:00,109.501,109.58,109.416,109.467,31374000012.0
2005-08-16 21:30:00,109.487,109.551,109.414,109.53,17644499981.0
2005-08-16 22:00:00,109.53,109.6,109.485,109.519,12381399968.0
2005-08-16 22:30:00,109.515,109.542,109.465,109.5,11244999989.0
2005-08-16 23:00:00,109.527,109.613,109.493,109.594,8469599992.0
2005-08-16 23:30:00,109.586,109.643,109.557,109.584,7048600009.0
2005-08-17 00:00:00,109.603,109.699,109.585,109.67,7544999981.0
2005-08-17 00:30:00,109.672,109.699,109.578,109.601,6835999993.0
2005-08-17 01:00:00,109.615,109.659,109.528,109.611,7036299992.0
2005-08-17 01:30:00,109.62,109.731,109.578,109.614,6353699986.0
2005-08-17 02:00:00,109.652,109.654,109.391,109.526,6693500019.0
2005-08-17 02:30:00,109.538,109.604,109.475,109.488,7767800019.0
2005-08-17 03:00:00,109.499,109.544,109.44,109.5,7498899979.0
2005-08-17 03:30:00,109.472,109.513,109.38,109.427,7004900000.0
2005-08-17 04:00:00,109.42,109.466,109.391,109.42,7075199982.0
2005-08-17 04:30:00,109.408,109.484,109.403,109.452,6985900018.0
2005-08-17 05:00:00,109.45,109.631,109.442,109.619,8126400014.0
2005-08-17 05:30:00,109.607,109.627,109.482,109.511,6822599995.0
2005-08-17 06:00:00,109.52,109.556,109.456,109.48,6898900000.0
2005-08-17 06:30:00,109.479,109.568,109.47,109.539,7454000052.0
2005-08-17 07:00:00,109.538,109.584,109.488,109.533,7672799994.0
2005-08-17 07:30:00,109.515,109.678,109.515,109.644,7039600009.0
2005-08-17 08:00:00,109.658,109.952,109.64,109.952,6658700013.0
2005-08-17 08:30:00,109.965,110.055,109.609,109.903,7614200017.0
2005-08-17 09:00:00,109.903,110.061,109.737,109.991,7575499999.0
2005-08-17 09:30:00,109.982,110.016,109.797,109.811,7151600002.0
2005-08-17 10:00:00,109.815,109.922,109.776,109.854,7652499997.0
2005-08-17 10:30:00,109.838,109.99,109.806,109.926,6909500007.0
2005-08-17 11:00:00,109.933,110.015,109.875,109.956,7436500004.0
2005-08-17 11:30:00,109.97,110.018,109.943,109.957,7286099984.0
2005-08-17 12:00:00,109.972,109.982,109.898,109.937,7324500003.0
2005-08-17 12:30:00,109.972,109.972,109.727,109.761,6369100000.0
2005-08-17 13:00:00,109.767,109.863,109.677,109.819,7578099968.0
2005-08-17 13:30:00,109.775,109.835,109.694,109.721,7968400015.0
2005-08-17 14:00:00,109.73,109.77,109.623,109.688,7432600004.0
2005-08-17 14:30:00,109.686,109.806,109.64,109.655,7423000010.0
2005-08-17 15:00:00,109.675,109.786,109.638,109.736,8038100022.0
2005-08-17 15:30:00,109.7,109.774,109.599,109.712,6704800024.0
2005-08-17 16:00:00,109.712,109.807,109.616,109.625,6955899998.0
2005-08-17 16:30:00,109.645,109.716,109.523,109.583,7665600008.0
2005-08-17 17:00:00,109.597,109.632,109.468,109.555,6938999976.0
2005-08-17 17:30:00,109.545,109.648,109.475,109.642,7573199997.0
2005-08-17 18:00:00,109.651,109.76,109.62,109.76,46146599841.0
2005-08-17 18:30:00,109.758,109.91,109.758,109.843,45852600079.0
2005-08-17 19:00:00,109.871,109.874,109.749,109.824,31965700036.0
2005-08-17 19:30:00,109.822,109.882,109.787,109.875,28589599992.0
2005-08-17 20:00:00,109.869,109.892,109.799,109.86,32018500007.0
2005-08-17 20:30:00,109.874,109.95,109.833,109.9,33359900029.0
2005-08-17 21:00:00,109.892,109.969,109.861,109.938,30722499970.0
2005-08-17 21:30:00,109.943,109.982,109.909,109.942,15725299961.0
2005-08-17 22:00:00,109.935,110.015,109.935,109.954,12525600041.0
2005-08-17 22:30:00,109.937,109.962,109.879,109.896,10844899989.0
2005-08-17 23:00:00,109.912,109.937,109.785,109.798,6792799983.0
2005-08-17 23:30:00,109.797,109.843,109.746,109.747,7279799994.0
2005-08-18 00:00:00,109.767,109.851,109.728,109.801,7439100020.0
2005-08-18 00:30:00,109.808,109.872,109.746,109.84,6911799958.0
2005-08-18 01:00:00,109.842,109.936,109.825,109.898,6773999990.0
2005-08-18 01:30:00,109.877,109.98,109.868,109.958,7463299990.0
2005-08-18 02:00:00,109.958,110.037,109.909,109.977,6840600000.0
2005-08-18 02:30:00,109.972,110.145,109.827,110.09,7573700014.0
2005-08-18 03:00:00,110.083,110.221,110.041,110.202,6937200013.0
2005-08-18 03:30:00,110.189,110.284,109.792,110.255,7031400007.0
2005-08-18 04:00:00,110.298,110.298,109.836,110.109,6669400024.0
2005-08-18 04:30:00,110.105,110.13,110.0,110.03,7586100047.0
2005-08-18 05:00:00,110.032,110.102,109.999,110.078,7614400006.0
2005-08-18 05:30:00,110.07,110.136,110.06,110.117,7403800015.0
2005-08-18 06:00:00,110.091,110.174,110.066,110.161,7788000028.0
2005-08-18 06:30:00,110.169,110.187,110.087,110.132,8031800016.0
2005-08-18 07:00:00,110.14,110.173,110.084,110.152,7160299994.0
2005-08-18 07:30:00,110.173,110.257,110.13,110.223,7138600003.0
2005-08-18 08:00:00,110.235,110.251,110.073,110.119,6542400001.0
2005-08-18 08:30:00,110.127,110.152,110.041,110.057,8035300023.0
2005-08-18 09:00:00,110.067,110.163,110.055,110.078,7066999990.0
2005-08-18 09:30:00,110.08,110.134,110.05,110.11,7373699992.0
2005-08-18 10:00:00,110.112,110.139,109.839,110.066,7195800000.0
2005-08-18 10:30:00,110.092,110.196,110.069,110.188,7066199997.0
2005-08-18 11:00:00,110.153,110.317,110.153,110.283,8461600038.0
2005-08-18 11:30:00,110.281,110.345,110.242,110.261,7084800016.0
2005-08-18 12:00:00,110.279,110.408,110.241,110.39,6709999996.0
2005-08-18 12:30:00,110.38,110.409,110.309,110.378,7847000036.0
2005-08-18 13:00:00,110.407,110.441,110.329,110.416,7270500003.0
2005-08-18 13:30:00,110.415,110.488,110.371,110.372,8011599981.0
2005-08-18 14:00:00,110.363,110.454,110.325,110.409,6340300018.0
2005-08-18 14:30:00,110.378,110.554,110.304,110.547,7532999999.0
2005-08-18 15:00:00,110.557,110.58,110.447,110.488,7163700020.0
2005-08-18 15:30:00,110.49,110.532,110.423,110.498,7142600009.0
2005-08-18 16:00:00,110.494,110.548,110.435,110.525,6912299989.0
2005-08-18 16:30:00,110.526,110.599,110.507,110.529,7857600040.0
2005-08-18 17:00:00,110.528,110.557,110.453,110.505,8188099996.0
2005-08-18 17:30:00,110.511,110.566,110.438,110.546,7501500004.0
2005-08-18 18:00:00,110.514,110.557,110.46,110.5,55414700077.0
2005-08-18 18:30:00,110.491,110.555,110.451,110.502,42077400076.0
2005-08-18 19:00:00,110.506,110.558,110.478,110.525,34012000063.0
2005-08-18 19:30:00,110.539,110.598,110.49,110.567,28644799990.0
2005-08-18 20:00:00,110.565,110.689,110.554,110.61,32377400016.0
2005-08-18 20:30:00,110.6,110.616,110.506,110.538,34679299927.0
2005-08-18 21:00:00,110.58,110.636,110.546,110.596,30825599993.0
2005-08-18 21:30:00,110.6,110.629,110.428,110.441,17178100038.0
2005-08-18 22:00:00,110.443,110.493,110.417,110.466,12256899986.0
2005-08-18 22:30:00,110.492,110.563,110.456,110.529,10748100002.0
2005-08-18 23:00:00,110.523,110.559,110.497,110.521,7505299980.0
2005-08-18 23:30:00,110.538,110.568,110.448,110.51,7292600019.0
2005-08-19 00:00:00,110.509,110.548,110.455,110.506,7431300000.0
2005-08-19 00:30:00,110.507,110.508,110.413,110.458,6393400011.0
2005-08-19 01:00:00,110.458,110.537,110.437,110.526,7176199992.0
2005-08-19 01:30:00,110.503,110.549,110.406,110.407,7396199985.0
2005-08-19 02:00:00,110.398,110.436,110.3,110.415,6625399987.0
2005-08-19 02:30:00,110.41,110.499,110.385,110.444,6917700011.0
2005-08-19 03:00:00,110.451,110.52,110.387,110.455,7322900016.0
2005-08-19 03:30:00,110.435,110.481,110.386,110.397,6724200020.0
2005-08-19 04:00:00,110.419,110.433,110.315,110.386,7530100010.0
2005-08-19 04:30:00,110.37,110.439,110.353,110.418,6837699990.0
2005-08-19 05:00:00,110.438,110.486,110.371,110.455,7350600011.0
2005-08-19 05:30:00,110.462,110.503,110.438,110.461,7397800015.0
2005-08-19 06:00:00,110.457,110.493,110.412,110.482,6304000014.0
2005-08-19 06:30:00,110.485,110.498,110.435,110.461,7494400001.0
2005-08-19 07:00:00,110.479,110.487,110.43,110.465,6837599999.0
2005-08-19 07:30:00,110.455,110.513,110.42,110.478,7200799979.0
2005-08-19 08:00:00,110.482,110.573,110.456,110.473,6870999993.0
2005-08-19 08:30:00,110.467,110.563,110.453,110.519,7300500012.0
2005-08-19 09:00:00,110.52,110.601,110.479,110.526,6477399980.0
2005-08-19 09:30:00,110.526,110.811,110.526,110.785,7136900027.0
2005-08-19 10:00:00,110.791,110.808,110.621,110.649,6213100018.0
2005-08-19 10:30:00,110.66,110.739,110.612,110.624,6930599988.0
2005-08-19 11:00:00,110.666,110.666,110.525,110.527,6788599992.0
2005-08-19 11:30:00,110.525,110.599,110.416,110.456,7368899987.0
2005-08-19 12:00:00,110.47,110.644,110.44,110.584,7822100016.0
2005-08-19 12:30:00,110.577,110.619,110.452,110.475,7524100002.0
2005-08-19 13:00:00,110.475,110.531,110.418,110.467,6732499992.0
2005-08-19 13:30:00,110.452,110.482,110.319,110.42,7820200009.0
2005-08-19 14:00:00,110.445,110.511,110.36,110.502,7586499987.0
2005-08-19 14:30:00,110.483,110.589,110.464,110.498,7207900002.0
2005-08-19 15:00:00,110.519,110.61,110.456,110.536,7316999979.0
2005-08-19 15:30:00,110.538,110.553,110.441,110.467,7221300024.0
2005-08-19 16:00:00,110.482,110.654,110.439,110.566,6551100008.0
2005-08-19 16:30:00,110.555,110.685,110.495,110.685,7688099973.0
2005-08-19 17:00:00,110.695,110.751,110.636,110.675,7414200002.0
2005-08-19 17:30:00,110.672,110.731,110.619,110.666,7046500027.0
2005-08-19 18:00:00,110.663,110.674,110.42,110.46,46194000110.0
2005-08-19 18:30:00,110.468,110.491,110.313,110.371,43566100041.0
2005-08-19 19:00:00,110.376,110.448,110.356,110.393,31534600023.0
2005-08-19 19:30:00,110.372,110.438,110.354,110.375,29509100022.0
2005-08-19 20:00:00,110.382,110.497,110.34,110.44,28664900028.0
2005-08-19 20:30:00,110.436,110.458,110.336,110.38,29606100006.0
2005-08-19 21:00:00,110.34,110.411,110.281,110.335,31072899982.0
2005-08-19 21:30:00,110.345,110.437,110.345,110.387,17561399991.0
2005-08-19 22:00:00,110.398,110.461,110.349,110.365,11681700013.0
2005-08-19 22:30:00,110.38,110.484,110.378,110.44,11302099999.0
2005-08-21 23:00:00,110.42,110.444,110.309,110.383,8176200005.0
2005-08-21 23:30:00,110.416,110.457,110.379,110.42,6903900004.0
2005-08-22 00:00:00,110.426,110.495,110.388,110.472,7818200027.0
2005-08-22 00:30:00,110.47,110.525,110.453,110.503,7164500010.0
2005-08-22 01:00:00,110.488,110.52,110.407,110.452,7848199977.0
2005-08-22 01:30:00,110.455,110.547,110.434,110.499,6765799985.0
2005-08-22 02:00:00,110.463,110.48,110.355,110.404,7157200006.0
2005-08-22 02:30:00,110.39,110.468,110.333,110.429,7014000011.0
2005-08-22 03:00:00,110.429,110.436,110.338,110.382,7067899982.0
2005-08-22 03:30:00,110.377,110.418,110.329,110.329,6843400013.0
2005-08-22 04:00:00,110.347,110.381,110.215,110.24,7745399970.0
2005-08-22 04:30:00,110.24,110.271,110.09,110.141,6864600026.0
2005-08-22 05:00:00,110.15,110.205,110.14,110.174,8073200017.0
2005-08-22 05:30:00,110.17,110.244,110.161,110.204,7455200021.0
2005-08-22 06:00:00,110.177,110.214,110.124,110.18,7791199985.0
2005-08-22 06:30:00,110.188,110.252,110.15,110.239,7008800025.0
2005-08-22 07:00:00,110.218,110.261,110.186,110.221,6718100005.0
2005-08-22 07:30:00,110.195,110.281,110.154,110.167,7256000004.0
2005-08-22 08:00:00,110.162,110.198,110.057,110.142,6152499991.0
2005-08-22 08:30:00,110.137,110.191,110.015,110.015,7621900001.0
2005-08-22 09:00:00,110.017,110.017,109.824,109.874,7157600040.0
2005-08-22 09:30:00,109.875,109.916,109.827,109.851,6902600002.0
2005-08-22 10:00:00,109.847,109.907,109.743,109.763,7548799993.0
2005-08-22 10:30:00,109.756,109.791,109.644,109.756,7074799993.0
2005-08-22 11:00:00,109.77,109.793,109.694,109.735,8154999964.0
2005-08-22 11:30:00,109.735,109.764,109.576,109.583,6938700007.0
2005-08-22 12:00:00,109.585,109.752,109.581,109.715,7397100005.0
2005-08-22 12:30:00,109.699,109.741,109.554,109.565,7538900005.0
2005-08-22 13:00:00,109.564,109.62,109.447,109.535,6672400026.0
2005-08-22 13:30:00,109.53,109.589,109.496,109.508,7456500019.0
2005-08-22 14:00:00,109.48,109.519,109.397,109.415,7493499997.0
2005-08-22 14:30:00,109.423,109.584,109.366,109.535,7660100002.0
2005-08-22 15:00:00,109.523,109.711,109.484,109.693,6749200017.0
2005-08-22 15:30:00,109.705,109.73,109.574,109.67,7353200044.0
2005-08-22 16:00:00,109.68,109.757,109.638,109.681,6818700013.0
2005-08-22 16:30:00,109.688,109.794,109.613,109.789,7102100013.0
2005-08-22 17:00:00,109.792,109.903,109.739,109.822,7867299999.0
2005-08-22 17:30:00,109.845,109.87,109.696,109.76,7210999979.0
2005-08-22 18:00:00,109.743,109.897,109.743,109.84,49404500108.0
2005-08-22 18:30:00,109.826,109.826,109.611,109.715,35908399996.0
2005-08-22 19:00:00,109.718,109.786,109.661,109.755,30935400008.0
2005-08-22 19:30:00,109.752,109.842,109.72,109.817,28755700069.0
2005-08-22 20:00:00,109.799,109.847,109.716,109.738,29275600034.0
2005-08-22 20:30:00,109.72,109.749,109.63,109.66,30734900016.0
2005-08-22 21:00:00,109.67,109.718,109.63,109.655,29977600005.0
2005-08-22 21:30:00,109.64,109.703,109.627,109.632,16506000014.0
2005-08-22 22:00:00,109.645,109.717,109.622,109.676,11921799991.0
2005-08-22 22:30:00,109.66,109.807,109.649,109.763,11477300017.0
2005-08-22 23:00:00,109.79,109.814,109.703,109.736,7101599985.0
2005-08-22 23:30:00,109.756,109.769,109.649,109.702,6925299975.0
2005-08-23 00:00:00,109.709,109.784,109.7,109.756,6744200023.0
2005-08-23 00:30:00,109.735,109.777,109.619,109.685,7284399982.0
2005-08-23 01:00:00,109.695,109.728,109.646,109.716,7213400010.0
2005-08-23 01:30:00,109.697,109.701,109.618,109.659,7298100025.0
2005-08-23 02:00:00,109.647,109.737,109.609,109.717,7412899997.0
2005-08-23 02:30:00,109.74,109.773,109.647,109.69,7400899990.0
2005-08-23 03:00:00,109.661,109.702,109.591,109.671,6583700011.0
2005-08-23 03:30:00,109.675,109.882,109.667,109.848,6683600006.0
2005-08-23 04:00:00,109.844,109.931,109.804,109.814,7202199981.0
2005-08-23 04:30:00,109.808,109.886,109.808,109.876,7090800012.0
2005-08-23 05:00:00,109.891,109.911,109.811,109.871,7342899984.0
2005-08-23 05:30:00,109.892,109.895,109.752,109.793,7137600050.0
2005-08-23 06:00:00,109.785,109.826,109.748,109.811,7684700014.0
2005-08-23 06:30:00,109.797,109.877,109.795,109.821,7464499980.0
2005-08-23 07:00:00,109.823,109.98,109.777,109.961,7906999981.0
2005-08-23 07:30:00,109.98,110.094,109.918,110.011,7360200011.0
2005-08-23 08:00:00,110.0,110.053,109.896,109.916,7324100014.0
2005-08-23 08:30:00,109.912,110.003,109.874,109.919,7731200008.0
2005-08-23 09:00:00,109.913,110.018,109.893,109.998,6881800034.0
2005-08-23 09:30:00,109.988,110.048,109.823,109.851,6756799993.0
2005-08-23 10:00:00,109.844,109.995,109.844,109.929,7334800026.0
2005-08-23 10:30:00,109.957,110.015,109.92,109.945,6919499991.0
2005-08-23 11:00:00,109.95,110.13,109.896,110.063,6421300005.0
2005-08-23 11:30:00,110.075,110.155,110.041,110.12,7063800009.0
2005-08-23 12:00:00,110.122,110.151,110.023,110.048,7577200020.0
2005-08-23 12:30:00,110.06,110.156,110.018,110.128,7586400007.0
2005-08-23 13:00:00,110.111,110.134,109.989,109.992,6528799983.0
2005-08-23 13:30:00,110.03,110.044,109.931,109.984,7284899982.0
2005-08-23 14:00:00,110.005,110.131,109.956,110.094,7138900015.0
2005-08-23 14:30:00,110.07,110.173,110.035,110.085,7124899995.0
2005-08-23 15:00:00,110.112,110.156,110.036,110.059,8084600002.0
2005-08-23 15:30:00,110.058,110.093,109.989,110.004,7670000020.0
2005-08-23 16:00:00,110.003,110.135,109.979,110.025,6770900016.0
2005-08-23 16:30:00,110.058,110.104,109.982,110.034,7414600007.0
2005-08-23 17:00:00,110.039,110.06,109.906,109.932,7225800021.0
2005-08-23 17:30:00,109.91,109.92,109.805,109.916,7422100009.0
2005-08-23 18:00:00,109.915,109.929,109.778,109.82,42571300188.0
2005-08-23 18:30:00,109.806,109.835,109.699,109.748,45771000042.0
2005-08-23 19:00:00,109.741,109.832,109.694,109.764,33472500022.0
2005-08-23 19:30:00,109.772,109.83,109.727,109.756,28631900020.0
2005-08-23 20:00:00,109.747,109.808,109.715,109.79,28405000096.0
2005-08-23 20:30:00,109.78,109.873,109.759,109.777,36145400050.0
2005-08-23 21:00:00,109.79,109.895,109.79,109.849,30013500048.0
2005-08-23 21:30:00,109.851,109.89,109.818,109.831,16694999997.0
2005-08-23 22:00:00,109.832,109.874,109.792,109.866,11700499993.0
2005-08-23 22:30:00,109.848,109.896,109.815,109.857,11144800016.0
2005-08-23 23:00:00,109.862,110.004,109.844,109.956,7387900007.0
2005-08-23 23:30:00,109.95,109.976,109.879,109.946,7106299995.0
2005-08-24 00:00:00,109.923,109.961,109.874,109.947,6963299969.0
2005-08-24 00:30:00,109.932,109.959,109.861,109.875,6682899999.0
2005-08-24 01:00:00,109.862,110.003,109.857,109.968,7842999997.0
2005-08-24 01:30:00,109.967,110.072,109.939,109.994,6559100017.0
2005-08-24 02:00:00,109.994,110.234,109.994,110.202,6710999994.0
2005-08-24 02:30:00,110.224,110.312,110.169,110.173,7839999989.0
2005-08-24 03:00:00,110.161,110.245,110.13,110.245,6622100001.0
2005-08-24 03:30:00,110.24,110.438,110.236,110.405,7506199986.0
2005-08-24 04:00:00,110.398,110.466,110.184,110.431,6679500002.0
2005-08-24 04:30:00,110.425,110.52,110.223,110.467,7332300022.0
2005-08-24 05:00:00,110.472,110.49,110.378,110.413,7220299991.0
2005-08-24 05:30:00,110.415,110.626,110.399,110.585,7722100011.0
2005-08-24 06:00:00,110.57,110.632,110.306,110.548,6942500011.0
2005-08-24 06:30:00,110.544,110.667,110.333,110.598,7029600002.0
2005-08-24 07:00:00,110.588,110.649,110.543,110.606,7153000000.0
2005-08-24 07:30:00,110.572,110.638,110.53,110.533,7234699971.0
2005-08-24 08:00:00,110.303,110.643,110.303,110.57,7437299996.0
2005-08-24 08:30:00,110.557,110.683,110.539,110.589,7367500023.0
2005-08-24 09:00:00,110.581,110.655,110.508,110.548,6772299988.0
2005-08-24 09:30:00,110.56,110.732,110.53,110.672,6712799999.0
2005-08-24 10:00:00,110.657,110.736,110.334,110.545,7264600034.0
2005-08-24 10:30:00,110.552,110.601,110.333,110.557,6430099984.0
2005-08-24 11:00:00,110.57,110.665,110.536,110.609,7341599982.0
2005-08-24 11:30:00,110.616,110.707,110.273,110.369,6963400007.0
2005-08-24 12:00:00,110.41,110.515,110.278,110.416,7563600008.0
2005-08-24 12:30:00,110.425,110.472,110.355,110.422,7760499981.0
2005-08-24 13:00:00,110.425,110.459,110.354,110.432,6703000003.0
2005-08-24 13:30:00,110.425,110.446,110.335,110.358,7453399997.0
2005-08-24 14:00:00,110.369,110.405,110.315,110.337,7629799995.0
2005-08-24 14:30:00,110.303,110.303,110.172,110.227,6511300011.0
2005-08-24 15:00:00,110.208,110.28,109.995,110.068,6435499990.0
2005-08-24 15:30:00,110.067,110.138,110.024,110.126,7554999970.0
2005-08-24 16:00:00,110.097,110.273,110.097,110.261,6708000000.0
2005-08-24 16:30:00,110.25,110.377,110.234,110.314,7510000010.0
2005-08-24 17:00:00,110.31,110.401,110.232,110.369,7457199963.0
2005-08-24 17:30:00,110.372,110.435,110.295,110.345,7437000042.0
2005-08-24 18:00:00,110.323,110.36,110.11,110.18,56275800027.0
2005-08-24 18:30:00,110.175,110.21,110.114,110.156,42440100022.0
2005-08-24 19:00:00,110.155,110.207,110.102,110.135,30546600087.0
2005-08-24 19:30:00,110.132,110.158,110.075,110.079,28602300034.0
2005-08-24 20:00:00,110.09,110.137,109.998,110.0,31113199983.0
2005-08-24 20:30:00,110.025,110.138,109.994,110.09,31795600026.0
2005-08-24 21:00:00,110.11,110.234,110.1,110.201,29501399994.0
2005-08-24 21:30:00,110.18,110.237,110.152,110.198,17669599936.0
2005-08-24 22:00:00,110.2,110.237,110.141,110.223,12663800024.0
2005-08-24 22:30:00,110.205,110.222,110.151,110.177,11080200002.0
2005-08-24 23:00:00,110.19,110.247,110.147,110.199,6995900007.0
2005-08-24 23:30:00,110.205,110.249,110.152,110.235,7280999999.0
2005-08-25 00:00:00,110.215,110.333,110.21,110.269,7634100023.0
2005-08-25 00:30:00,110.262,110.286,110.178,110.23,7522700005.0
2005-08-25 01:00:00,110.237,110.416,110.234,110.399,6975200011.0
2005-08-25 01:30:00,110.4,110.436,110.306,110.425,6931099989.0
2005-08-25 02:00:00,110.399,110.434,110.282,110.307,7264999969.0
2005-08-25 02:30:00,110.323,110.393,110.217,110.22,7339800001.0
2005-08-25 03:00:00,110.223,110.284,110.154,110.238,6873799994.0
2005-08-25 03:30:00,110.238,110.25,110.179,110.196,6976599993.0
2005-08-25 04:00:00,110.215,110.231,110.096,110.109,7831999965.0
2005-08-25 04:30:00,110.095,110.118,109.992,110.054,6351500013.0
2005-08-25 05:00:00,110.045,110.098,109.881,109.958,6379099997.0
2005-08-25 05:30:00,109.969,109.969,109.754,109.822,8110200019.0
2005-08-25 06:00:00,109.808,109.889,109.745,109.821,7791199993.0
2005-08-25 06:30:00,109.837,109.904,109.759,109.879,7841699967.0
2005-08-25 07:00:00,109.884,109.93,109.824,109.901,7293699968.0
2005-08-25 07:30:00,109.88,109.945,109.862,109.893,5933200002.0
2005-08-25 08:00:00,109.9,109.903,109.802,109.841,7273399993.0
2005-08-25 08:30:00,109.827,109.88,109.777,109.828,8166699976.0
2005-08-25 09:00:00,109.818,109.9,109.795,109.885,7244800025.0
2005-08-25 09:30:00,109.862,109.938,109.815,109.913,6611900018.0
2005-08-25 10:00:00,109.907,110.063,109.906,110.006,7470699993.0
2005-08-25 10:30:00,110.01,110.013,109.879,109.916,7348699987.0
2005-08-25 11:00:00,109.913,109.973,109.839,109.944,7005700009.0
2005-08-25 11:30:00,109.95,109.95,109.865,109.925,8172000012.0
2005-08-25 12:00:00,109.913,109.977,109.85,109.871,7411700008.0
2005-08-25 12:30:00,109.872,109.944,109.828,109.917,7860300025.0
2005-08-25 13:00:00,109.902,109.975,109.823,109.886,7811300020.0
2005-08-25 13:30:00,109.86,109.964,109.855,109.903,7208100002.0
2005-08-25 14:00:00,109.92,110.054,109.914,109.945,7208600039.0
2005-08-25 14:30:00,109.955,110.005,109.845,109.908,6747700003.0
2005-08-25 15:00:00,109.875,109.948,109.851,109.945,6862700014.0
2005-08-25 15:30:00,109.945,110.047,109.882,109.928,6838199999.0
2005-08-25 16:00:00,109.914,109.971,109.855,109.94,6976900013.0
2005-08-25 16:30:00,109.946,110.063,109.91,110.016,8511299993.0
2005-08-25 17:00:00,110.025,110.044,109.882,109.892,7195799998.0
2005-08-25 17:30:00,109.866,110.012,109.808,109.991,6705700018.0
2005-08-25 18:00:00,109.971,109.987,109.89,109.94,55080000015.0
2005-08-25 18:30:00,109.921,110.001,109.886,109.973,40729000027.0
2005-08-25 19:00:00,109.979,110.006,109.93,109.983,33099999951.0
2005-08-25 19:30:00,109.954,109.999,109.884,109.943,29158700003.0
2005-08-25 20:00:00,109.942,109.954,109.852,109.88,29782100031.0
2005-08-25 20:30:00,109.89,109.959,109.827,109.92,36770099974.0
2005-08-25 21:00:00,109.906,109.972,109.852,109.971,31831700003.0
2005-08-25 21:30:00,109.944,110.086,109.932,110.06,17278899962.0
2005-08-25 22:00:00,110.06,110.103,110.016,110.028,12085299983.0
2005-08-25 22:30:00,110.057,110.075,109.985,110.033,11630100002.0
2005-08-25 23:00:00,110.045,110.1,110.013,110.049,7086600000.0
2005-08-25 23:30:00,110.055,110.088,109.979,110.014,7412100020.0
2005-08-26 00:00:00,110.013,110.097,109.976,110.074,7967099980.0
2005-08-26 00:30:00,110.072,110.137,109.969,110.117,7258400011.0
2005-08-26 01:00:00,110.12,110.275,110.09,110.22,6959999989.0
2005-08-26 01:30:00,110.235,110.277,110.17,110.272,7544299976.0
2005-08-26 02:00:00,110.287,110.333,110.151,110.16,7258800016.0
2005-08-26 02:30:00,110.174,110.26,110.169,110.206,7260900026.0
2005-08-26 03:00:00,110.204,110.278,110.17,110.247,7856500016.0
2005-08-26 03:30:00,110.244,110.383,110.244,110.31,7358299980.0
2005-08-26 04:00:00,110.318,110.329,110.247,110.305,7766300009.0
2005-08-26 04:30:00,110.293,110.322,110.248,110.273,7796300028.0
2005-08-26 05:00:00,110.273,110.3,110.082,110.103,7612499996.0
2005-08-26 05:30:00,110.105,110.174,110.03,110.076,7663400005.0
2005-08-26 06:00:00,110.06,110.119,110.04,110.079,7151700002.0
2005-08-26 06:30:00,110.09,110.131,110.011,110.029,7166900004.0
2005-08-26 07:00:00,110.026,110.1,109.942,110.001,6686000016.0
2005-08-26 07:30:00,110.007,110.054,109.972,110.03,6922899998.0
2005-08-26 08:00:00,110.05,110.153,109.994,110.107,7156499998.0
2005-08-26 08:30:00,110.102,110.157,110.053,110.122,7312200008.0
2005-08-26 09:00:00,110.1,110.136,109.72,109.847,7216699982.0
2005-08-26 09:30:00,109.852,109.869,109.605,109.8,7098800012.0
2005-08-26 10:00:00,109.786,109.815,109.358,109.514,6953900017.0
2005-08-26 10:30:00,109.52,109.678,109.52,109.66,6697700005.0
2005-08-26 11:00:00,109.658,109.734,109.598,109.641,8247800001.0
2005-08-26 11:30:00,109.647,109.716,109.611,109.611,7669499992.0
2005-08-26 12:00:00,109.6,109.648,109.561,109.608,7846100001.0
2005-08-26 12:30:00,109.598,109.659,109.534,109.65,8074600010.0
2005-08-26 13:00:00,109.645,109.793,109.625,109.645,8026000020.0
2005-08-26 13:30:00,109.642,109.75,109.601,109.624,8015600036.0
2005-08-26 14:00:00,109.622,109.673,109.564,109.658,7739399992.0
2005-08-26 14:30:00,109.655,109.673,109.523,109.576,6940200014.0
2005-08-26 15:00:00,109.572,109.595,109.485,109.561,7056299996.0
2005-08-26 15:30:00,109.575,109.663,109.525,109.602,7141999996.0
2005-08-26 16:00:00,109.608,109.627,109.486,109.507,6584100000.0
2005-08-26 16:30:00,109.51,109.71,109.437,109.635,7346800011.0
2005-08-26 17:00:00,109.64,109.744,109.605,109.733,7165699992.0
2005-08-26 17:30:00,109.755,109.895,109.725,109.85,6739699973.0
2005-08-26 18:00:00,109.848,109.865,109.698,109.76,51808300107.0
2005-08-26 18:30:00,109.757,109.87,109.738,109.855,40192399970.0
2005-08-26 19:00:00,109.85,109.92,109.811,109.833,31955700043.0
2005-08-26 19:30:00,109.832,109.949,109.813,109.925,28013900043.0
2005-08-26 20:00:00,109.921,109.985,109.892,109.971,28047799963.0
2005-08-26 20:30:00,109.97,110.225,109.97,110.14,34182700013.0
2005-08-26 21:00:00,110.15,110.292,109.658,110.157,31250700001.0
2005-08-26 21:30:00,110.154,110.206,110.08,110.183,16632300028.0
2005-08-26 22:00:00,110.162,110.19,110.111,110.164,11547600001.0
2005-08-26 22:30:00,110.158,110.194,110.079,110.162,11349899995.0
2005-08-28 23:00:00,110.125,110.23,110.107,110.112,7049099998.0
2005-08-28 23:30:00,110.102,110.159,109.773,110.045,8262699982.0
2005-08-29 00:00:00,110.102,110.113,109.986,110.011,7481699996.0
2005-08-29 00:30:00,110.025,110.03,109.948,109.977,6909099988.0
2005-08-29 01:00:00,109.972,109.998,109.882,109.954,6712099996.0
2005-08-29 01:30:00,109.959,109.987,109.827,109.847,6616000014.0
2005-08-29 02:00:00,109.857,110.063,109.857,110.057,7171899977.0
2005-08-29 02:30:00,110.061,110.079,109.983,110.015,7494099955.0
2005-08-29 03:00:00,110.007,110.33,109.901,110.285,6823499989.0
2005-08-29 03:30:00,110.305,110.381,109.904,110.184,7438899997.0
2005-08-29 04:00:00,110.265,110.275,110.174,110.231,7318000001.0
2005-08-29 04:30:00,110.235,110.268,110.19,110.239,7543500030.0
2005-08-29 05:00:00,110.247,110.277,110.178,110.274,7470500008.0
2005-08-29 05:30:00,110.275,110.292,109.957,110.262,7524799994.0
2005-08-29 06:00:00,110.262,110.308,110.21,110.284,7848299949.0
2005-08-29 06:30:00,110.285,110.477,110.259,110.401,7531800044.0
2005-08-29 07:00:00,110.406,110.427,110.336,110.389,6996299981.0
2005-08-29 07:30:00,110.383,110.436,110.318,110.356,7149100002.0
2005-08-29 08:00:00,110.356,110.429,110.252,110.279,6559699988.0
2005-08-29 08:30:00,110.285,110.342,110.2,110.204,7908600003.0
2005-08-29 09:00:00,110.211,110.281,110.164,110.238,7546100019.0
2005-08-29 09:30:00,110.224,110.279,110.132,110.209,7580999989.0
2005-08-29 10:00:00,110.245,110.326,110.198,110.252,7470800013.0
2005-08-29 10:30:00,110.238,110.331,110.208,110.296,6705400001.0
2005-08-29 11:00:00,110.336,110.337,109.976,110.28,6270100015.0
2005-08-29 11:30:00,110.302,110.414,110.267,110.4,6983099998.0
2005-08-29 12:00:00,110.387,110.437,110.375,110.416,6975799971.0
2005-08-29 12:30:00,110.427,110.571,110.419,110.524,8113600017.0
2005-08-29 13:00:00,110.535,110.553,110.439,110.469,7007400006.0
2005-08-29 13:30:00,110.443,110.452,110.283,110.354,6506600003.0
2005-08-29 14:00:00,110.366,110.547,110.325,110.525,7051099996.0
2005-08-29 14:30:00,110.508,110.548,110.43,110.457,6245800020.0
2005-08-29 15:00:00,110.456,110.573,110.432,110.563,6676400033.0
2005-08-29 15:30:00,110.57,110.575,110.437,110.515,6315600007.0
2005-08-29 16:00:00,110.522,110.603,110.459,110.502,6231999999.0
2005-08-29 16:30:00,110.502,110.542,110.403,110.527,7812399996.0
2005-08-29 17:00:00,110.535,110.56,110.418,110.488,6956100004.0
2005-08-29 17:30:00,110.477,110.543,110.412,110.506,7412700001.0
2005-08-29 18:00:00,110.515,110.69,110.491,110.66,54693300208.0
2005-08-29 18:30:00,110.642,110.65,110.561,110.594,41988999984.0
2005-08-29 19:00:00,110.593,110.633,110.558,110.585,33495400017.0
2005-08-29 19:30:00,110.571,110.623,110.464,110.48,28386200035.0
2005-08-29 20:00:00,110.476,110.619,110.459,110.55,32300600004.0
2005-08-29 20:30:00,110.553,110.693,110.539,110.63,34960000014.0
2005-08-29 21:00:00,110.65,110.65,110.512,110.578,30978699984.0
2005-08-29 21:30:00,110.561,110.665,110.56,110.61,16306699990.0
2005-08-29 22:00:00,110.608,110.637,110.559,110.599,12762400005.0
2005-08-29 22:30:00,110.6,110.634,110.546,110.585,11275499993.0
2005-08-29 23:00:00,110.595,110.69,110.591,110.664,7375600017.0
2005-08-29 23:30:00,110.65,110.714,110.628,110.682,7277300037.0
2005-08-30 00:00:00,110.678,110.755,110.623,110.747,6037599996.0
2005-08-30 00:30:00,110.762,110.789,110.634,110.672,7498300002.0
2005-08-30 01:00:00,110.668,110.695,110.57,110.659,6491799992.0
2005-08-30 01:30:00,110.657,110.666,110.519,110.624,7378800028.0
2005-08-30 02:00:00,110.601,110.629,110.477,110.544,6824699997.0
2005-08-30 02:30:00,110.542,110.603,110.518,110.566,7944699987.0
2005-08-30 03:00:00,110.569,110.618,110.53,110.585,7526199964.0
2005-08-30 03:30:00,110.574,110.821,110.574,110.745,6823300039.0
2005-08-30 04:00:00,110.763,110.987,110.675,110.913,7398100022.0
2005-08-30 04:30:00,110.92,110.971,110.861,110.873,6950700018.0
2005-08-30 05:00:00,110.882,110.917,110.777,110.917,6700600019.0
2005-08-30 05:30:00,110.923,110.969,110.858,110.925,7971499992.0
2005-08-30 06:00:00,110.9,110.981,110.898,110.949,6978100011.0
2005-08-30 06:30:00,110.938,110.983,110.876,110.954,7294199986.0
2005-08-30 07:00:00,110.931,110.995,110.745,110.884,6698800002.0
2005-08-30 07:30:00,110.87,110.935,110.755,110.92,7055600014.0
2005-08-30 08:00:00,110.925,111.074,110.903,110.941,6891500022.0
2005-08-30 08:30:00,110.935,111.033,110.836,110.872,7442800014.0
2005-08-30 09:00:00,110.888,110.981,110.866,110.874,6426300007.0
2005-08-30 09:30:00,110.882,111.057,110.868,111.045,8015700001.0
2005-08-30 10:00:00,111.04,111.199,111.029,111.114,7331700005.0
2005-08-30 10:30:00,111.112,111.204,111.1,111.144,7436300003.0
2005-08-30 11:00:00,111.163,111.221,111.114,111.153,7161200019.0
2005-08-30 11:30:00,111.159,111.325,111.13,111.28,8030700020.0
2005-08-30 12:00:00,111.27,111.381,111.215,111.344,7510000005.0
2005-08-30 12:30:00,111.333,111.514,111.311,111.498,7800900022.0
2005-08-30 13:00:00,111.492,111.584,111.415,111.432,6488299970.0
2005-08-30 13:30:00,111.43,111.467,111.366,111.412,7692799986.0
2005-08-30 14:00:00,111.428,111.572,111.414,111.57,7032500013.0
2005-08-30 14:30:00,111.566,111.59,111.436,111.522,6815100005.0
2005-08-30 15:00:00,111.532,111.557,111.322,111.366,6654700019.0
2005-08-30 15:30:00,111.363,111.405,111.279,111.379,7493500024.0
2005-08-30 16:00:00,111.386,111.511,111.374,111.501,6881599999.0
2005-08-30 16:30:00,111.517,111.559,111.403,111.475,6924400020.0
2005-08-30 17:00:00,111.473,111.473,111.253,111.311,7437899973.0
2005-08-30 17:30:00,111.3,111.502,111.123,111.469,7509100018.0
2005-08-30 18:00:00,111.483,111.58,111.444,111.54,53887200091.0
2005-08-30 18:30:00,111.513,111.559,111.352,111.392,42693900001.0
2005-08-30 19:00:00,111.402,111.418,111.253,111.315,35317700046.0
2005-08-30 19:30:00,111.312,111.363,111.261,111.353,29404500010.0
2005-08-30 20:00:00,111.315,111.404,111.19,111.3,29264800089.0
2005-08-30 20:30:00,111.32,111.35,111.197,111.26,37744400030.0
2005-08-30 21:00:00,111.258,111.314,111.207,111.252,30846600077.0
2005-08-30 21:30:00,111.229,111.292,111.18,111.225,15661100021.0
2005-08-30 22:00:00,111.255,111.318,111.186,111.186,11648199984.0
2005-08-30 22:30:00,111.205,111.25,111.159,111.201,10349100003.0
2005-08-30 23:00:00,111.211,111.217,111.144,111.164,7747900019.0
2005-08-30 23:30:00,111.189,111.23,111.156,111.216,6894599992.0
2005-08-31 00:00:00,111.193,111.345,111.174,111.328,7935900009.0
2005-08-31 00:30:00,111.308,111.365,111.261,111.343,7147599975.0
2005-08-31 01:00:00,111.344,111.409,111.311,111.351,6674700008.0
2005-08-31 01:30:00,111.352,111.473,111.292,111.415,7661400005.0
2005-08-31 02:00:00,111.408,111.441,111.306,111.367,6784200007.0
2005-08-31 02:30:00,111.365,111.42,111.224,111.401,6899800009.0
2005-08-31 03:00:00,111.376,111.38,111.281,111.32,7372500022.0
2005-08-31 03:30:00,111.327,111.34,111.198,111.307,7119300013.0
2005-08-31 04:00:00,111.296,111.297,111.185,111.265,7772000046.0
2005-08-31 04:30:00,111.257,111.272,111.096,111.128,7005900020.0
2005-08-31 05:00:00,111.127,111.195,111.082,111.183,7439000020.0
2005-08-31 05:30:00,111.168,111.328,111.154,111.26,7586600001.0
2005-08-31 06:00:00,111.255,111.316,111.19,111.232,7528900008.0
2005-08-31 06:30:00,111.24,111.339,111.203,111.268,7060499993.0
2005-08-31 07:00:00,111.278,111.322,111.239,111.312,6738100006.0
2005-08-31 07:30:00,111.32,111.348,111.238,111.306,7095199971.0
2005-08-31 08:00:00,111.298,111.379,111.243,111.379,6910700002.0
2005-08-31 08:30:00,111.371,111.421,111.271,111.389,7623700010.0
2005-08-31 09:00:00,111.378,111.48,111.106,111.408,7595399987.0
2005-08-31 09:30:00,111.415,111.445,111.331,111.395,6355199983.0
2005-08-31 10:00:00,111.4,111.426,111.07,111.349,7378399994.0
2005-08-31 10:30:00,111.355,111.414,111.287,111.401,7641099985.0
2005-08-31 11:00:00,111.411,111.473,111.355,111.424,7201099994.0
2005-08-31 11:30:00,111.423,111.567,111.35,111.502,7378600012.0
2005-08-31 12:00:00,111.545,111.567,111.444,111.541,7836699975.0
2005-08-31 12:30:00,111.532,111.728,111.521,111.728,7988100007.0
2005-08-31 13:00:00,111.716,111.728,111.584,111.69,5645499998.0
2005-08-31 13:30:00,111.672,111.769,111.497,111.585,7969200025.0
2005-08-31 14:00:00,111.593,111.611,111.459,111.569,8200000005.0
2005-08-31 14:30:00,111.593,111.628,111.019,111.404,6386900009.0
2005-08-31 15:00:00,111.36,111.515,111.071,111.505,6429000001.0
2005-08-31 15:30:00,111.493,111.602,111.108,111.44,6486000001.0
2005-08-31 16:00:00,111.346,111.346,110.914,111.043,6681200002.0
2005-08-31 16:30:00,111.016,111.186,110.95,111.114,7220599980.0
2005-08-31 17:00:00,111.112,111.236,111.061,111.098,7569599995.0
2005-08-31 17:30:00,111.069,111.122,110.81,110.863,6575900022.0
2005-08-31 18:00:00,110.863,110.875,110.51,110.53,54276300346.0
2005-08-31 18:30:00,110.507,110.718,110.37,110.687,44452200029.0
2005-08-31 19:00:00,110.671,110.714,110.585,110.663,31805000031.0
2005-08-31 19:30:00,110.665,110.711,110.583,110.643,28248699957.0
2005-08-31 20:00:00,110.65,110.69,110.579,110.66,29593900032.0
2005-08-31 20:30:00,110.65,110.68,110.573,110.61,31189799928.0
2005-08-31 21:00:00,110.6,110.718,110.586,110.64,31410800015.0
2005-08-31 21:30:00,110.655,110.694,110.607,110.655,16313799957.0
2005-08-31 22:00:00,110.663,110.663,110.54,110.554,12621600020.0
2005-08-31 22:30:00,110.578,110.603,110.48,110.557,11743200008.0
2005-08-31 23:00:00,110.538,110.622,110.517,110.571,7150199990.0
2005-08-31 23:30:00,110.587,110.619,110.538,110.6,6728700014.0
2005-09-01 00:00:00,110.616,110.619,110.548,110.599,7994699980.0
2005-09-01 00:30:00,110.608,110.688,110.574,110.638,6776099972.0
2005-09-01 01:00:00,110.627,110.667,110.596,110.645,6863400017.0
2005-09-01 01:30:00,110.634,110.678,110.592,110.65,6979199994.0
2005-09-01 02:00:00,110.69,110.724,110.61,110.676,6171100020.0
2005-09-01 02:30:00,110.694,110.765,110.626,110.647,7209300030.0
2005-09-01 03:00:00,110.649,110.676,110.575,110.652,8116699974.0
2005-09-01 03:30:00,110.632,110.764,110.627,110.714,7450800015.0
2005-09-01 04:00:00,110.725,110.735,110.67,110.707,6540399991.0
2005-09-01 04:30:00,110.705,110.863,110.672,110.832,7077900006.0
2005-09-01 05:00:00,110.833,110.867,110.751,110.772,7231299982.0
2005-09-01 05:30:00,110.761,110.82,110.749,110.767,7676300005.0
2005-09-01 06:00:00,110.767,110.824,110.722,110.768,7125800018.0
2005-09-01 06:30:00,110.768,110.794,110.705,110.758,6845400005.0
2005-09-01 07:00:00,110.758,110.795,110.706,110.776,7111899990.0
2005-09-01 07:30:00,110.753,110.813,110.729,110.806,7503700030.0
2005-09-01 08:00:00,110.79,110.848,110.735,110.848,7067700013.0
2005-09-01 08:30:00,110.868,110.868,110.747,110.821,7077399996.0
2005-09-01 09:00:00,110.812,110.905,110.775,110.846,6253600006.0
2005-09-01 09:30:00,110.827,110.859,110.716,110.747,7612900007.0
2005-09-01 10:00:00,110.725,110.761,110.592,110.646,8419700015.0
2005-09-01 10:30:00,110.638,110.672,110.533,110.598,7302699999.0
2005-09-01 11:00:00,110.608,110.679,110.587,110.63,7174099993.0
2005-09-01 11:30:00,110.63,110.777,110.621,110.693,6793499990.0
2005-09-01 12:00:00,110.686,110.712,110.43,110.43,7943200006.0
2005-09-01 12:30:00,110.509,110.555,110.411,110.538,7684000010.0
2005-09-01 13:00:00,110.5,110.52,110.36,110.5,7099600003.0
2005-09-01 13:30:00,110.49,110.585,110.464,110.561,7971499992.0
2005-09-01 14:00:00,110.57,110.577,110.468,110.51,7664100012.0
2005-09-01 14:30:00,110.504,110.6,110.29,110.305,6699999996.0
2005-09-01 15:00:00,110.308,110.482,110.301,110.355,7477099977.0
2005-09-01 15:30:00,110.348,110.515,110.334,110.456,7541199999.0
2005-09-01 16:00:00,110.422,110.457,110.02,110.15,6943300028.0
2005-09-01 16:30:00,110.16,110.16,109.926,109.952,7571800093.0
2005-09-01 17:00:00,109.952,110.077,109.819,110.02,6762400019.0
2005-09-01 17:30:00,110.013,110.13,109.931,110.025,7621400037.0
2005-09-01 18:00:00,110.006,110.1,109.97,110.03,44104000272.0
2005-09-01 18:30:00,109.99,110.08,109.942,110.064,40673700028.0
2005-09-01 19:00:00,110.043,110.063,109.881,110.029,33050900035.0
2005-09-01 19:30:00,110.028,110.039,109.887,109.939,28605500081.0
2005-09-01 20:00:00,109.95,109.976,109.692,109.8,32071400044.0
2005-09-01 20:30:00,109.79,109.837,109.595,109.8,35189500011.0
2005-09-01 21:00:00,109.79,109.947,109.718,109.877,29567499975.0
2005-09-01 21:30:00,109.88,109.908,109.795,109.84,16450100055.0
2005-09-01 22:00:00,109.844,109.881,109.702,109.783,12155099980.0
2005-09-01 22:30:00,109.813,109.823,109.735,109.757,10597400007.0
2005-09-01 23:00:00,109.75,109.81,109.687,109.697,6662099983.0
2005-09-01 23:30:00,109.704,109.835,109.629,109.772,6993600006.0
2005-09-02 00:00:00,109.768,109.926,109.757,109.839,7231099982.0
2005-09-02 00:30:00,109.862,109.919,109.819,109.863,7264500014.0
2005-09-02 01:00:00,109.894,109.898,109.784,109.802,6735899992.0
2005-09-02 01:30:00,109.807,109.91,109.806,109.888,7063499997.0
2005-09-02 02:00:00,109.91,110.017,109.862,110.011,7105799994.0
2005-09-02 02:30:00,110.01,110.028,109.862,109.931,7297900015.0
2005-09-02 03:00:00,109.933,109.94,109.81,109.81,6604099973.0
2005-09-02 03:30:00,109.803,109.88,109.774,109.81,7231799999.0
2005-09-02 04:00:00,109.795,109.868,109.761,109.833,7180399987.0
2005-09-02 04:30:00,109.857,109.926,109.801,109.913,6520999989.0
2005-09-02 05:00:00,109.928,109.957,109.867,109.944,6319499995.0
2005-09-02 05:30:00,109.935,109.955,109.83,109.903,8008799986.0
2005-09-02 06:00:00,109.873,109.933,109.863,109.914,7704999976.0
2005-09-02 06:30:00,109.913,109.939,109.795,109.829,7643000029.0
2005-09-02 07:00:00,109.826,109.931,109.802,109.892,6949400001.0
2005-09-02 07:30:00,109.911,109.922,109.824,109.894,6609500012.0
2005-09-02 08:00:00,109.863,109.898,109.716,109.781,6461199987.0
2005-09-02 08:30:00,109.787,109.827,109.678,109.711,6635099982.0
2005-09-02 09:00:00,109.7,109.756,109.613,109.66,6575700015.0
2005-09-02 09:30:00,109.652,109.663,109.458,109.521,7433000006.0
2005-09-02 10:00:00,109.534,109.552,109.189,109.347,8354400032.0
2005-09-02 10:30:00,109.358,109.499,109.257,109.257,7107099960.0
2005-09-02 11:00:00,109.262,109.472,109.177,109.437,7555600001.0
2005-09-02 11:30:00,109.45,109.555,109.323,109.391,6812900007.0
2005-09-02 12:00:00,109.383,109.55,109.311,109.518,6573399973.0
2005-09-02 12:30:00,109.543,109.593,109.495,109.563,7662199999.0
2005-09-02 13:00:00,109.58,109.678,109.533,109.652,7731200026.0
2005-09-02 13:30:00,109.63,109.685,109.51,109.675,7326699990.0
2005-09-02 14:00:00,109.672,109.842,109.603,109.691,7738999981.0
2005-09-02 14:30:00,109.668,109.916,109.505,109.801,7323199998.0
2005-09-02 15:00:00,109.783,109.84,109.65,109.72,6911800025.0
2005-09-02 15:30:00,109.768,109.869,109.655,109.677,7157799993.0
2005-09-02 16:00:00,109.683,109.821,109.528,109.726,6569899990.0
2005-09-02 16:30:00,109.73,109.801,109.652,109.686,7437400024.0
2005-09-02 17:00:00,109.694,109.844,109.687,109.713,6610999991.0
2005-09-02 17:30:00,109.7,109.763,109.608,109.651,7581400005.0
2005-09-02 18:00:00,109.643,109.75,109.591,109.66,49886800060.0
2005-09-02 18:30:00,109.653,109.775,109.604,109.698,44870600038.0
2005-09-02 19:00:00,109.693,109.765,109.582,109.721,31174400041.0
2005-09-02 19:30:00,109.676,109.723,109.581,109.628,28714799993.0
2005-09-02 20:00:00,109.667,109.7,109.585,109.642,29494900017.0
2005-09-02 20:30:00,109.67,109.75,109.574,109.75,29710600021.0
2005-09-02 21:00:00,109.72,109.75,109.576,109.645,29985099986.0
2005-09-02 21:30:00,109.64,109.661,109.548,109.615,16838999984.0
2005-09-02 22:00:00,109.613,109.648,109.523,109.548,13632600027.0
2005-09-02 22:30:00,109.568,109.789,109.516,109.77,11674599986.0
2005-09-04 23:00:00,109.775,109.784,109.629,109.673,7844299992.0
2005-09-04 23:30:00,109.665,109.742,109.66,109.71,7497200015.0
2005-09-05 00:00:00,109.712,109.771,109.694,109.733,8158699980.0
2005-09-05 00:30:00,109.73,109.786,109.69,109.743,7524799978.0
2005-09-05 01:00:00,109.76,109.775,109.695,109.745,7288899978.0
2005-09-05 01:30:00,109.715,109.748,109.612,109.708,7677999998.0
2005-09-05 02:00:00,109.74,109.797,109.695,109.752,6786399983.0
2005-09-05 02:30:00,109.766,109.789,109.631,109.631,7620799993.0
2005-09-05 03:00:00,109.619,109.624,109.321,109.344,7222900016.0
2005-09-05 03:30:00,109.342,109.38,109.205,109.218,6247500017.0
2005-09-05 04:00:00,109.241,109.251,109.085,109.128,6959600010.0
2005-09-05 04:30:00,109.143,109.246,109.112,109.151,7192600031.0
2005-09-05 05:00:00,109.157,109.241,109.121,109.201,7747400019.0
2005-09-05 05:30:00,109.188,109.236,109.155,109.162,7818899970.0
2005-09-05 06:00:00,109.18,109.2,109.102,109.151,7107900026.0
2005-09-05 06:30:00,109.146,109.161,109.075,109.109,6720000009.0
2005-09-05 07:00:00,109.093,109.192,109.08,109.164,6846299988.0
2005-09-05 07:30:00,109.16,109.219,109.113,109.192,6224400008.0
2005-09-05 08:00:00,109.193,109.261,109.068,109.23,7155000007.0
2005-09-05 08:30:00,109.217,109.317,109.191,109.208,7791000026.0
2005-09-05 09:00:00,109.215,109.403,109.167,109.378,7136099991.0
2005-09-05 09:30:00,109.374,109.399,109.171,109.188,6672499988.0
2005-09-05 10:00:00,109.205,109.21,108.869,108.869,7331700063.0
2005-09-05 10:30:00,108.885,108.94,108.756,108.836,8025700010.0
2005-09-05 11:00:00,108.855,108.94,108.813,108.915,7606999982.0
2005-09-05 11:30:00,108.908,109.01,108.882,108.973,6844400033.0
2005-09-05 12:00:00,108.968,109.008,108.832,108.881,7145100022.0
2005-09-05 12:30:00,108.892,108.971,108.878,108.939,8017499996.0
2005-09-05 13:00:00,108.952,109.015,108.881,108.993,6760400013.0
2005-09-05 13:30:00,108.983,109.015,108.899,108.941,7286600034.0
2005-09-05 14:00:00,108.96,109.039,108.936,108.993,7348300008.0
2005-09-05 14:30:00,109.005,109.016,108.882,108.952,7782800017.0
2005-09-05 15:00:00,108.985,108.987,108.855,108.89,8326699996.0
2005-09-05 15:30:00,108.907,109.022,108.87,108.969,7419599987.0
2005-09-05 16:00:00,108.94,109.086,108.92,109.046,7493400008.0
2005-09-05 16:30:00,109.053,109.194,109.011,109.16,7286799992.0
2005-09-05 17:00:00,109.155,109.307,109.132,109.185,7248699995.0
2005-09-05 17:30:00,109.22,109.266,109.095,109.138,7926300014.0
2005-09-05 18:00:00,109.136,109.28,109.117,109.28,49753400156.0
2005-09-05 18:30:00,109.248,109.28,109.171,109.216,38118399963.0
2005-09-05 19:00:00,109.218,109.244,109.108,109.177,33533899990.0
2005-09-05 19:30:00,109.172,109.237,109.139,109.215,29671300003.0
2005-09-05 20:00:00,109.22,109.23,109.092,109.15,33042100018.0
2005-09-05 20:30:00,109.16,109.217,109.093,109.161,31366399989.0
2005-09-05 21:00:00,109.166,109.25,109.119,109.144,32078000016.0
2005-09-05 21:30:00,109.147,109.179,109.092,109.13,16836399984.0
2005-09-05 22:00:00,109.123,109.183,109.106,109.152,11939099996.0
2005-09-05 22:30:00,109.167,109.199,109.103,109.114,10856899973.0
2005-09-05 23:00:00,109.107,109.205,109.097,109.123,7587199989.0
2005-09-05 23:30:00,109.111,109.167,109.081,109.13,6850499994.0
2005-09-06 00:00:00,109.145,109.332,109.133,109.329,7927900008.0
2005-09-06 00:30:00,109.315,109.365,109.261,109.295,7689400000.0
2005-09-06 01:00:00,109.3,109.44,109.29,109.337,7412000018.0
2005-09-06 01:30:00,109.314,109.446,109.288,109.412,7073700020.0
2005-09-06 02:00:00,109.385,109.52,109.313,109.313,7164400013.0
2005-09-06 02:30:00,109.308,109.314,109.124,109.251,7149400037.0
2005-09-06 03:00:00,109.253,109.26,109.188,109.227,6723999985.0
2005-09-06 03:30:00,109.218,109.252,109.141,109.2,7172900014.0
2005-09-06 04:00:00,109.212,109.245,109.145,109.195,7465199978.0
2005-09-06 04:30:00,109.18,109.231,109.169,109.204,7426999989.0
2005-09-06 05:00:00,109.206,109.301,109.167,109.28,7541900001.0
2005-09-06 05:30:00,109.275,109.347,109.246,109.277,7545000031.0
2005-09-06 06:00:00,109.293,109.441,109.257,109.441,6329699994.0
2005-09-06 06:30:00,109.452,109.463,109.311,109.404,6941899995.0
2005-09-06 07:00:00,109.388,109.458,109.284,109.458,7792000007.0
2005-09-06 07:30:00,109.465,109.474,109.162,109.309,7542700004.0
2005-09-06 08:00:00,109.306,109.371,109.263,109.363,6261600005.0
2005-09-06 08:30:00,109.337,109.563,109.305,109.493,7957600002.0
2005-09-06 09:00:00,109.498,109.711,109.2,109.711,6424100017.0
2005-09-06 09:30:00,109.729,109.76,109.601,109.725,7404100031.0
2005-09-06 10:00:00,109.722,109.746,109.529,109.573,7269399998.0
2005-09-06 10:30:00,109.574,109.641,109.484,109.577,6951600005.0
2005-09-06 11:00:00,109.6,109.745,109.524,109.668,6268300002.0
2005-09-06 11:30:00,109.685,109.714,109.596,109.63,7338399959.0
2005-09-06 12:00:00,109.62,109.725,109.578,109.664,6762300007.0
2005-09-06 12:30:00,109.663,109.705,109.554,109.621,6976600016.0
2005-09-06 13:00:00,109.625,109.628,109.596,109.621,6266000013.0
2005-09-06 13:30:00,109.628,109.631,109.583,109.585,6913999997.0
2005-09-06 14:00:00,109.612,109.641,109.436,109.492,7924900029.0
2005-09-06 14:30:00,109.482,109.55,109.348,109.37,7126400003.0
2005-09-06 15:00:00,109.368,109.529,109.354,109.405,7483000012.0
2005-09-06 15:30:00,109.41,109.519,109.381,109.453,7862299996.0
2005-09-06 16:00:00,109.48,109.725,109.48,109.684,6599400004.0
2005-09-06 16:30:00,109.698,109.807,109.63,109.701,6976199990.0
2005-09-06 17:00:00,109.702,109.736,109.58,109.583,7434699977.0
2005-09-06 17:30:00,109.596,109.707,109.592,109.666,7484699997.0
2005-09-06 18:00:00,109.675,109.69,109.534,109.64,48364100182.0
2005-09-06 18:30:00,109.623,109.682,109.572,109.646,43250699921.0
2005-09-06 19:00:00,109.648,109.676,109.578,109.58,33748300018.0
2005-09-06 19:30:00,109.57,109.647,109.493,109.577,28000999954.0
2005-09-06 20:00:00,109.568,109.59,109.493,109.54,33191300052.0
2005-09-06 20:30:00,109.55,109.572,109.428,109.54,34269899991.0
2005-09-06 21:00:00,109.53,109.585,109.465,109.549,33043600020.0
2005-09-06 21:30:00,109.562,109.676,109.547,109.63,17274299999.0
2005-09-06 22:00:00,109.632,109.678,109.57,109.592,12328800028.0
2005-09-06 22:30:00,109.635,109.712,109.591,109.662,11803800017.0
2005-09-06 23:00:00,109.645,109.695,109.599,109.641,7911400013.0
2005-09-06 23:30:00,109.645,109.667,109.521,109.578,7394400018.0
2005-09-07 00:00:00,109.59,109.655,109.554,109.607,7287200034.0
2005-09-07 00:30:00,109.598,109.669,109.565,109.621,7322299971.0
2005-09-07 01:00:00,109.605,109.618,109.482,109.552,7106400010.0
2005-09-07 01:30:00,109.525,109.54,109.37,109.418,7853700006.0
2005-09-07 02:00:00,109.43,109.53,109.415,109.447,6630800003.0
2005-09-07 02:30:00,109.45,109.573,109.409,109.529,7394900006.0
2005-09-07 03:00:00,109.522,109.57,109.425,109.548,8193200005.0
2005-09-07 03:30:00,109.522,109.784,109.514,109.762,6281799981.0
2005-09-07 04:00:00,109.768,109.875,109.726,109.787,6777900010.0
2005-09-07 04:30:00,109.797,109.852,109.772,109.795,6833000020.0
2005-09-07 05:00:00,109.79,110.008,109.716,109.914,7057499994.0
2005-09-07 05:30:00,109.912,109.976,109.833,109.906,7370299982.0
2005-09-07 06:00:00,109.912,109.997,109.897,109.979,7735100000.0
2005-09-07 06:30:00,109.975,110.004,109.914,109.951,7224200016.0
2005-09-07 07:00:00,109.96,109.97,109.844,109.927,7404400022.0
2005-09-07 07:30:00,109.917,109.971,109.857,109.903,6806999990.0
2005-09-07 08:00:00,109.908,109.939,109.785,109.872,7719799999.0
2005-09-07 08:30:00,109.875,109.909,109.676,109.691,7414300035.0
2005-09-07 09:00:00,109.678,109.732,109.524,109.527,6974899993.0
2005-09-07 09:30:00,109.539,109.69,109.538,109.633,7231899982.0
2005-09-07 10:00:00,109.627,109.781,109.602,109.78,7414800018.0
2005-09-07 10:30:00,109.765,109.88,109.745,109.878,6796399991.0
2005-09-07 11:00:00,109.881,109.91,109.779,109.899,6912899999.0
2005-09-07 11:30:00,109.9,109.918,109.787,109.865,7877000033.0
2005-09-07 12:00:00,109.856,109.941,109.703,109.931,7258400005.0
2005-09-07 12:30:00,109.94,109.986,109.856,109.916,7408200003.0
2005-09-07 13:00:00,109.913,110.009,109.85,109.855,7152900013.0
2005-09-07 13:30:00,109.858,110.11,109.809,110.093,7596399991.0
2005-09-07 14:00:00,110.096,110.096,109.863,109.923,6645099989.0
2005-09-07 14:30:00,109.927,109.979,109.861,109.921,6380700001.0
2005-09-07 15:00:00,109.91,110.241,109.885,110.109,7334500025.0
2005-09-07 15:30:00,110.12,110.13,109.931,110.018,6844399991.0
2005-09-07 16:00:00,110.034,110.186,110.03,110.078,7386200046.0
2005-09-07 16:30:00,110.078,110.115,109.973,110.08,7382099997.0
2005-09-07 17:00:00,110.09,110.161,110.032,110.098,7049499989.0
2005-09-07 17:30:00,110.111,110.184,109.98,109.998,6032900010.0
2005-09-07 18:00:00,109.997,110.07,109.95,110.04,52064700101.0
2005-09-07 18:30:00,110.035,110.125,110.014,110.091,39069499966.0
2005-09-07 19:00:00,110.092,110.116,109.972,110.063,30714399971.0
2005-09-07 19:30:00,110.057,110.13,110.004,110.091,29807899996.0
2005-09-07 20:00:00,110.082,110.237,110.051,110.19,31509000022.0
2005-09-07 20:30:00,110.2,110.271,110.175,110.21,36565500116.0
2005-09-07 21:00:00,110.197,110.213,110.012,110.012,32027600061.0
2005-09-07 21:30:00,110.019,110.088,109.971,110.02,17100100005.0
2005-09-07 22:00:00,110.027,110.083,109.972,110.06,11848699988.0
2005-09-07 22:30:00,110.074,110.119,110.037,110.08,11386600019.0
2005-09-07 23:00:00,110.093,110.116,109.995,110.026,7862900018.0
2005-09-07 23:30:00,110.032,110.091,109.995,110.019,6607199991.0
2005-09-08 00:00:00,110.03,110.146,110.027,110.116,7624100000.0
2005-09-08 00:30:00,110.093,110.146,110.003,110.037,7433800039.0
2005-09-08 01:00:00,110.019,110.154,109.945,110.139,7183400000.0
2005-09-08 01:30:00,110.129,110.139,109.997,110.06,7103599991.0
2005-09-08 02:00:00,110.057,110.186,110.027,110.179,7237300011.0
2005-09-08 02:30:00,110.188,110.326,110.096,110.32,6872200034.0
2005-09-08 03:00:00,110.287,110.353,110.214,110.238,6370999993.0
2005-09-08 03:30:00,110.22,110.329,110.16,110.248,6613899977.0
2005-09-08 04:00:00,110.265,110.275,110.129,110.195,7726999997.0
2005-09-08 04:30:00,110.195,110.217,110.049,110.082,6976300015.0
2005-09-08 05:00:00,110.115,110.171,110.078,110.171,7788000008.0
2005-09-08 05:30:00,110.156,110.172,110.086,110.156,7741600030.0
2005-09-08 06:00:00,110.137,110.178,110.111,110.134,7064800011.0
2005-09-08 06:30:00,110.118,110.18,110.081,110.154,6713700018.0
2005-09-08 07:00:00,110.177,110.211,110.108,110.164,6877699999.0
2005-09-08 07:30:00,110.185,110.279,110.136,110.269,7403799999.0
2005-09-08 08:00:00,110.278,110.29,110.192,110.25,6936600010.0
2005-09-08 08:30:00,110.257,110.269,110.114,110.157,8025699987.0
2005-09-08 09:00:00,110.171,110.294,110.133,110.242,7098800026.0
2005-09-08 09:30:00,110.235,110.366,110.196,110.313,7929100018.0
2005-09-08 10:00:00,110.308,110.46,110.277,110.442,7937300005.0
2005-09-08 10:30:00,110.435,110.461,110.376,110.403,7511200009.0
2005-09-08 11:00:00,110.398,110.45,110.355,110.437,6633000009.0
2005-09-08 11:30:00,110.42,110.505,110.375,110.401,7282800026.0
2005-09-08 12:00:00,110.412,110.535,110.37,110.484,7025700012.0
2005-09-08 12:30:00,110.488,110.587,110.417,110.56,6972999981.0
2005-09-08 13:00:00,110.545,110.545,110.384,110.465,5944300013.0
2005-09-08 13:30:00,110.455,110.49,110.397,110.454,8089900008.0
2005-09-08 14:00:00,110.447,110.506,110.391,110.44,6498700032.0
2005-09-08 14:30:00,110.432,110.437,110.257,110.271,6901000011.0
2005-09-08 15:00:00,110.264,110.416,110.237,110.384,6243300012.0
2005-09-08 15:30:00,110.393,110.414,110.306,110.388,7578899991.0
2005-09-08 16:00:00,110.354,110.554,110.327,110.526,5784999981.0
2005-09-08 16:30:00,110.525,110.588,110.437,110.474,6988300010.0
2005-09-08 17:00:00,110.491,110.603,110.401,110.448,6790600011.0
2005-09-08 17:30:00,110.458,110.526,110.409,110.437,7456799994.0
2005-09-08 18:00:00,110.431,110.47,110.388,110.44,53135700112.0
2005-09-08 18:30:00,110.397,110.551,110.365,110.467,41781600014.0
2005-09-08 19:00:00,110.469,110.559,110.4,110.503,33885000041.0
2005-09-08 19:30:00,110.503,110.564,110.446,110.505,28226599947.0
2005-09-08 20:00:00,110.532,110.57,110.482,110.52,29548799958.0
2005-09-08 20:30:00,110.517,110.556,110.458,110.51,30927800011.0
2005-09-08 21:00:00,110.52,110.57,110.447,110.512,31040699958.0
2005-09-08 21:30:00,110.508,110.54,110.366,110.469,18016700037.0
2005-09-08 22:00:00,110.489,110.507,110.437,110.476,13013099975.0
2005-09-08 22:30:00,110.485,110.512,110.441,110.451,11359800027.0
2005-09-08 23:00:00,110.443,110.529,110.443,110.481,7170100010.0
2005-09-08 23:30:00,110.483,110.516,110.45,110.488,7381400024.0
2005-09-09 00:00:00,110.486,110.538,110.464,110.527,7508500025.0
2005-09-09 00:30:00,110.528,110.546,110.461,110.519,7504699988.0
2005-09-09 01:00:00,110.517,110.548,110.459,110.488,7204099981.0
2005-09-09 01:30:00,110.47,110.5,110.397,110.397,7780599998.0
2005-09-09 02:00:00,110.438,110.667,110.401,110.628,6588399996.0
2005-09-09 02:30:00,110.639,110.718,110.609,110.627,7178800012.0
2005-09-09 03:00:00,110.67,110.734,110.537,110.591,6923299994.0
2005-09-09 03:30:00,110.58,110.59,110.426,110.503,7411399989.0
2005-09-09 04:00:00,110.538,110.538,110.335,110.401,6643000019.0
2005-09-09 04:30:00,110.375,110.477,110.373,110.466,6752899974.0
2005-09-09 05:00:00,110.463,110.529,110.4,110.524,7194599990.0
2005-09-09 05:30:00,110.515,110.553,110.447,110.553,7108300025.0
2005-09-09 06:00:00,110.56,110.585,110.498,110.547,6499800004.0
2005-09-09 06:30:00,110.547,110.632,110.521,110.599,6925899999.0
2005-09-09 07:00:00,110.612,110.635,110.546,110.608,7160599983.0
2005-09-09 07:30:00,110.605,110.624,110.521,110.555,7145399998.0
2005-09-09 08:00:00,110.556,110.556,110.41,110.528,7155300020.0
2005-09-09 08:30:00,110.53,110.539,110.372,110.521,8116200026.0
2005-09-09 09:00:00,110.513,110.552,110.396,110.427,6386300001.0
2005-09-09 09:30:00,110.454,110.54,110.4,110.478,5904600003.0
2005-09-09 10:00:00,110.453,110.614,110.437,110.603,7145800008.0
2005-09-09 10:30:00,110.598,110.682,110.548,110.678,7127700009.0
2005-09-09 11:00:00,110.688,110.688,110.543,110.62,7669699984.0
2005-09-09 11:30:00,110.6,110.679,110.55,110.566,6761699999.0
2005-09-09 12:00:00,110.582,110.604,110.503,110.536,8112699966.0
2005-09-09 12:30:00,110.534,110.584,110.478,110.576,7060500011.0
2005-09-09 13:00:00,110.575,110.623,110.494,110.545,8050900016.0
2005-09-09 13:30:00,110.53,110.568,110.384,110.391,7527700009.0
2005-09-09 14:00:00,110.407,110.418,110.026,110.055,7376899969.0
2005-09-09 14:30:00,110.041,110.056,109.792,109.848,6072499993.0
2005-09-09 15:00:00,109.862,109.974,109.799,109.974,7617899969.0
2005-09-09 15:30:00,109.988,109.99,109.882,109.974,6659800010.0
2005-09-09 16:00:00,109.979,109.989,109.682,109.708,6167800020.0
2005-09-09 16:30:00,109.703,109.709,109.52,109.545,7106800007.0
2005-09-09 17:00:00,109.549,109.611,109.472,109.511,7010999980.0
2005-09-09 17:30:00,109.516,109.744,109.504,109.659,6750100003.0
2005-09-09 18:00:00,109.665,109.8,109.643,109.8,48157800038.0
2005-09-09 18:30:00,109.785,109.817,109.696,109.806,45573700001.0
2005-09-09 19:00:00,109.787,109.852,109.711,109.807,33469800067.0
2005-09-09 19:30:00,109.8,109.857,109.745,109.787,27497499998.0
2005-09-09 20:00:00,109.814,109.831,109.717,109.79,32239400060.0
2005-09-09 20:30:00,109.779,109.828,109.739,109.8,31067200055.0
2005-09-09 21:00:00,109.809,109.845,109.742,109.759,30328700043.0
2005-09-09 21:30:00,109.765,109.817,109.676,109.695,16829199960.0
2005-09-09 22:00:00,109.679,109.715,109.602,109.649,12374000030.0
2005-09-09 22:30:00,109.659,109.704,109.614,109.655,11009400030.0
2005-09-11 23:00:00,109.598,109.598,108.998,109.14,7873500006.0
2005-09-11 23:30:00,109.145,109.439,109.105,109.159,7676500026.0
2005-09-12 00:00:00,109.171,109.313,109.166,109.277,6921999978.0
2005-09-12 00:30:00,109.3,109.366,109.259,109.289,7710799982.0
2005-09-12 01:00:00,109.289,109.311,109.15,109.257,6368499986.0
2005-09-12 01:30:00,109.254,109.297,109.151,109.169,7451700001.0
2005-09-12 02:00:00,109.175,109.474,109.175,109.417,6327999988.0
2005-09-12 02:30:00,109.408,109.479,109.357,109.446,7287099993.0
2005-09-12 03:00:00,109.468,109.53,109.343,109.358,6729699984.0
2005-09-12 03:30:00,109.355,109.432,109.34,109.404,7598000012.0
2005-09-12 04:00:00,109.42,109.637,109.209,109.547,7529600025.0
2005-09-12 04:30:00,109.587,109.668,109.253,109.62,7283300031.0
2005-09-12 05:00:00,109.625,109.685,109.568,109.606,7056899977.0
2005-09-12 05:30:00,109.573,109.689,109.546,109.674,7365499993.0
2005-09-12 06:00:00,109.643,109.698,109.505,109.507,7522900015.0
2005-09-12 06:30:00,109.53,109.624,109.493,109.529,7501299990.0
2005-09-12 07:00:00,109.496,109.634,109.496,109.566,7812000005.0
2005-09-12 07:30:00,109.562,109.606,109.53,109.597,6911699999.0
2005-09-12 08:00:00,109.575,109.729,109.28,109.606,7229700024.0
2005-09-12 08:30:00,109.621,109.772,109.614,109.752,7881499999.0
2005-09-12 09:00:00,109.748,109.963,109.736,109.954,7253999994.0
2005-09-12 09:30:00,109.953,109.964,109.722,109.777,7322900000.0
2005-09-12 10:00:00,109.75,109.875,109.743,109.845,7632000021.0
2005-09-12 10:30:00,109.859,109.878,109.721,109.763,7188500001.0
2005-09-12 11:00:00,109.77,109.846,109.711,109.726,6906000019.0
2005-09-12 11:30:00,109.707,109.815,109.678,109.769,7858200026.0
2005-09-12 12:00:00,109.788,109.821,109.746,109.791,7436899993.0
2005-09-12 12:30:00,109.756,109.943,109.748,109.915,8834600047.0
2005-09-12 13:00:00,109.933,109.943,109.81,109.815,7099799988.0
2005-09-12 13:30:00,109.812,109.903,109.773,109.868,7173999978.0
2005-09-12 14:00:00,109.852,109.871,109.729,109.772,7036400021.0
2005-09-12 14:30:00,109.772,109.943,109.697,109.865,7765699982.0
2005-09-12 15:00:00,109.873,109.896,109.755,109.78,6742499988.0
2005-09-12 15:30:00,109.77,109.921,109.733,109.804,6583299983.0
2005-09-12 16:00:00,109.813,109.894,109.763,109.875,8209199983.0
2005-09-12 16:30:00,109.862,109.965,109.8,109.812,7774600012.0
2005-09-12 17:00:00,109.814,109.896,109.805,109.865,7132700002.0
2005-09-12 17:30:00,109.86,109.953,109.805,109.881,8034900029.0
2005-09-12 18:00:00,109.898,109.928,109.85,109.89,52990300208.0
2005-09-12 18:30:00,109.908,110.239,109.851,110.159,44256800136.0
2005-09-12 19:00:00,110.159,110.21,110.138,110.155,31144900008.0
2005-09-12 19:30:00,110.157,110.213,110.133,110.168,28831599978.0
2005-09-12 20:00:00,110.188,110.217,110.092,110.16,31196300012.0
2005-09-12 20:30:00,110.15,110.291,110.141,110.24,36093399965.0
2005-09-12 21:00:00,110.23,110.283,110.161,110.241,31839100007.0
2005-09-12 21:30:00,110.242,110.296,110.18,110.248,16108600013.0
2005-09-12 22:00:00,110.242,110.329,110.223,110.287,12425499992.0
2005-09-12 22:30:00,110.28,110.38,110.274,110.326,10974700022.0
2005-09-12 23:00:00,110.34,110.399,110.317,110.353,7902899997.0
2005-09-12 23:30:00,110.371,110.387,110.334,110.334,7483300012.0
2005-09-13 00:00:00,110.348,110.37,110.278,110.284,7197600016.0
2005-09-13 00:30:00,110.282,110.326,110.199,110.234,7546199988.0
2005-09-13 01:00:00,110.243,110.3,110.201,110.26,6995900008.0
2005-09-13 01:30:00,110.262,110.296,110.118,110.17,7098899991.0
2005-09-13 02:00:00,110.18,110.296,110.114,110.266,6611199970.0
2005-09-13 02:30:00,110.261,110.403,110.227,110.376,7619100020.0
2005-09-13 03:00:00,110.363,110.4,110.198,110.227,7154800024.0
2005-09-13 03:30:00,110.222,110.32,110.193,110.223,7038200008.0
2005-09-13 04:00:00,110.244,110.344,110.228,110.274,7360699994.0
2005-09-13 04:30:00,110.275,110.344,110.236,110.282,7371300005.0
2005-09-13 05:00:00,110.307,110.307,110.206,110.256,6824100007.0
2005-09-13 05:30:00,110.26,110.316,110.247,110.247,7866200009.0
2005-09-13 06:00:00,110.242,110.304,110.23,110.256,7182899989.0
2005-09-13 06:30:00,110.25,110.31,110.208,110.274,7180100046.0
2005-09-13 07:00:00,110.302,110.324,110.262,110.318,7553499979.0
2005-09-13 07:30:00,110.309,110.384,110.273,110.327,7253499989.0
2005-09-13 08:00:00,110.34,110.551,110.305,110.5,6377999973.0
2005-09-13 08:30:00,110.505,110.574,110.455,110.549,7582300005.0
2005-09-13 09:00:00,110.572,110.652,110.509,110.552,7565199987.0
2005-09-13 09:30:00,110.559,110.57,110.405,110.496,5870400016.0
2005-09-13 10:00:00,110.51,110.598,110.437,110.586,7778199991.0
2005-09-13 10:30:00,110.616,110.865,110.575,110.853,6464100009.0
2005-09-13 11:00:00,110.85,110.884,110.697,110.727,7322299999.0
2005-09-13 11:30:00,110.748,110.876,110.708,110.876,6717599979.0
2005-09-13 12:00:00,110.88,110.9,110.751,110.874,7562899993.0
2005-09-13 12:30:00,110.877,110.923,110.808,110.916,7643999999.0
2005-09-13 13:00:00,110.908,110.962,110.852,110.946,7300299975.0
2005-09-13 13:30:00,110.932,110.974,110.79,110.823,7729199984.0
2005-09-13 14:00:00,110.833,110.964,110.803,110.823,7402800015.0
2005-09-13 14:30:00,110.797,111.021,110.582,110.588,6865299990.0
2005-09-13 15:00:00,110.595,110.84,110.595,110.76,7328699989.0
2005-09-13 15:30:00,110.797,110.83,110.729,110.802,6606799972.0
2005-09-13 16:00:00,110.818,110.824,110.686,110.697,6904599996.0
2005-09-13 16:30:00,110.689,110.794,110.689,110.781,7204700005.0
2005-09-13 17:00:00,110.78,110.883,110.75,110.866,7478400013.0
2005-09-13 17:30:00,110.841,110.915,110.716,110.866,6901099987.0
2005-09-13 18:00:00,110.855,110.89,110.714,110.76,51738000107.0
2005-09-13 18:30:00,110.733,110.797,110.637,110.757,40806300215.0
2005-09-13 19:00:00,110.733,110.841,110.721,110.795,33026799874.0
2005-09-13 19:30:00,110.791,110.805,110.682,110.725,29138399989.0
2005-09-13 20:00:00,110.718,110.766,110.649,110.696,32416000024.0
2005-09-13 20:30:00,110.71,110.73,110.624,110.624,37032099979.0
2005-09-13 21:00:00,110.61,110.681,110.595,110.617,29798199992.0
2005-09-13 21:30:00,110.621,110.677,110.603,110.641,16235299958.0
2005-09-13 22:00:00,110.619,110.673,110.599,110.611,12222600018.0
2005-09-13 22:30:00,110.607,110.684,110.594,110.62,10250300006.0
2005-09-13 23:00:00,110.612,110.763,110.612,110.741,7780300017.0
2005-09-13 23:30:00,110.74,110.747,110.62,110.637,7619600001.0
2005-09-14 00:00:00,110.648,110.736,110.632,110.731,7238700003.0
2005-09-14 00:30:00,110.712,110.783,110.62,110.719,7577199997.0
2005-09-14 01:00:00,110.71,110.81,110.695,110.752,6824099992.0
2005-09-14 01:30:00,110.745,110.767,110.635,110.638,7145500018.0
2005-09-14 02:00:00,110.642,110.682,110.579,110.593,7460200012.0
2005-09-14 02:30:00,110.605,110.673,110.506,110.643,8182699994.0
2005-09-14 03:00:00,110.647,110.654,110.491,110.493,7669999985.0
2005-09-14 03:30:00,110.48,110.548,110.413,110.432,6947800003.0
2005-09-14 04:00:00,110.44,110.537,110.406,110.477,7034500021.0
2005-09-14 04:30:00,110.493,110.517,110.451,110.493,6879500002.0
2005-09-14 05:00:00,110.493,110.52,110.429,110.47,7392199990.0
2005-09-14 05:30:00,110.47,110.603,110.453,110.586,7473900004.0
2005-09-14 06:00:00,110.58,110.628,110.476,110.52,7119399990.0
2005-09-14 06:30:00,110.51,110.562,110.493,110.54,7595300027.0
2005-09-14 07:00:00,110.545,110.574,110.51,110.538,7762700010.0
2005-09-14 07:30:00,110.513,110.671,110.506,110.644,6879900012.0
2005-09-14 08:00:00,110.655,110.674,110.526,110.582,7697400004.0
2005-09-14 08:30:00,110.579,110.681,110.515,110.666,7525200012.0
2005-09-14 09:00:00,110.643,110.705,110.487,110.612,7033100006.0
2005-09-14 09:30:00,110.605,110.631,110.435,110.505,7586200009.0
2005-09-14 10:00:00,110.497,110.54,110.357,110.394,7263900015.0
2005-09-14 10:30:00,110.402,110.479,110.306,110.306,6936700003.0
2005-09-14 11:00:00,110.321,110.447,110.298,110.413,7169500008.0
2005-09-14 11:30:00,110.41,110.435,110.32,110.362,7486699992.0
2005-09-14 12:00:00,110.333,110.358,110.219,110.219,7201899980.0
2005-09-14 12:30:00,110.21,110.25,110.172,110.225,8031100010.0
2005-09-14 13:00:00,110.228,110.278,110.123,110.132,6681200020.0
2005-09-14 13:30:00,110.143,110.199,109.922,109.976,6620799995.0
2005-09-14 14:00:00,109.99,110.03,109.873,109.971,7711599990.0
2005-09-14 14:30:00,109.987,110.171,109.936,109.983,6565799971.0
2005-09-14 15:00:00,109.986,110.147,109.97,110.115,7089700020.0
2005-09-14 15:30:00,110.14,110.146,109.997,110.065,7538300028.0
2005-09-14 16:00:00,110.089,110.133,109.942,109.992,7077899991.0
2005-09-14 16:30:00,109.988,110.112,109.928,110.031,6768800005.0
2005-09-14 17:00:00,110.034,110.338,109.996,110.135,7007599996.0
2005-09-14 17:30:00,110.147,110.29,110.147,110.266,6885399971.0
2005-09-14 18:00:00,110.28,110.288,110.129,110.22,45881400216.0
2005-09-14 18:30:00,110.229,110.255,110.151,110.204,42756799968.0
2005-09-14 19:00:00,110.197,110.286,110.157,110.247,34247099964.0
2005-09-14 19:30:00,110.25,110.31,110.19,110.267,28521500010.0
2005-09-14 20:00:00,110.255,110.385,110.245,110.33,29626900033.0
2005-09-14 20:30:00,110.34,110.386,110.288,110.35,33066699987.0
2005-09-14 21:00:00,110.342,110.401,110.172,110.34,31551600025.0
2005-09-14 21:30:00,110.344,110.385,110.292,110.344,16022300012.0
2005-09-14 22:00:00,110.365,110.379,110.285,110.324,12075699990.0
2005-09-14 22:30:00,110.308,110.384,110.301,110.37,12126300014.0
2005-09-14 23:00:00,110.33,110.379,110.312,110.343,7552900023.0
2005-09-14 23:30:00,110.337,110.365,110.276,110.29,7515999994.0
2005-09-15 00:00:00,110.301,110.396,110.264,110.38,7024300013.0
2005-09-15 00:30:00,110.395,110.508,110.376,110.468,6661999994.0
2005-09-15 01:00:00,110.459,110.498,110.405,110.442,6894200016.0
2005-09-15 01:30:00,110.455,110.588,110.435,110.537,6592299969.0
2005-09-15 02:00:00,110.547,110.612,110.273,110.519,7394800030.0
2005-09-15 02:30:00,110.537,110.575,110.228,110.473,7620499976.0
2005-09-15 03:00:00,110.489,110.597,110.195,110.512,7206800010.0
2005-09-15 03:30:00,110.502,110.579,110.488,110.526,6652600013.0
2005-09-15 04:00:00,110.55,110.602,110.493,110.579,7551999977.0
2005-09-15 04:30:00,110.567,110.709,110.53,110.655,7481799995.0
2005-09-15 05:00:00,110.66,110.71,110.625,110.661,7806000005.0
2005-09-15 05:30:00,110.68,110.68,110.586,110.623,7205100002.0
2005-09-15 06:00:00,110.603,110.625,110.496,110.563,7357600014.0
2005-09-15 06:30:00,110.56,110.654,110.492,110.591,7544099984.0
2005-09-15 07:00:00,110.553,110.585,110.411,110.465,8279599989.0
2005-09-15 07:30:00,110.462,110.493,110.399,110.485,7527300019.0
2005-09-15 08:00:00,110.502,110.572,110.477,110.525,7121900002.0
2005-09-15 08:30:00,110.513,110.659,110.496,110.646,7135000016.0
2005-09-15 09:00:00,110.646,110.674,110.489,110.598,7952800002.0
2005-09-15 09:30:00,110.587,110.646,110.407,110.418,6394100005.0
2005-09-15 10:00:00,110.413,110.522,110.367,110.45,8494700007.0
2005-09-15 10:30:00,110.462,110.561,110.409,110.446,7129199993.0
2005-09-15 11:00:00,110.458,110.533,110.44,110.455,7033700017.0
2005-09-15 11:30:00,110.456,110.478,110.267,110.324,7341799991.0
2005-09-15 12:00:00,110.33,110.351,110.18,110.336,8180399966.0
2005-09-15 12:30:00,110.313,110.368,110.248,110.307,7469700010.0
2005-09-15 13:00:00,110.308,110.458,110.294,110.388,7053000012.0
2005-09-15 13:30:00,110.39,110.418,110.244,110.244,7298600012.0
2005-09-15 14:00:00,110.253,110.376,110.253,110.264,7073299995.0
2005-09-15 14:30:00,110.278,110.371,110.171,110.313,6484999994.0
2005-09-15 15:00:00,110.307,110.341,110.242,110.325,6846999986.0
2005-09-15 15:30:00,110.326,110.38,110.26,110.287,6832500006.0
2005-09-15 16:00:00,110.295,110.436,110.291,110.37,7327000030.0
2005-09-15 16:30:00,110.366,110.402,110.3,110.39,7402100020.0
2005-09-15 17:00:00,110.388,110.496,110.354,110.452,7720800018.0
2005-09-15 17:30:00,110.428,110.517,110.397,110.47,6171599987.0
2005-09-15 18:00:00,110.451,110.58,110.38,110.44,52799800089.0
2005-09-15 18:30:00,110.459,110.525,110.416,110.509,40592000034.0
2005-09-15 19:00:00,110.508,110.643,110.474,110.586,32298600024.0
2005-09-15 19:30:00,110.583,110.66,110.566,110.607,29486999987.0
2005-09-15 20:00:00,110.602,110.68,110.388,110.64,28307200023.0
2005-09-15 20:30:00,110.65,110.717,110.613,110.68,29817700018.0
2005-09-15 21:00:00,110.675,110.727,110.648,110.707,31546800036.0
2005-09-15 21:30:00,110.7,110.725,110.625,110.635,17865999991.0
2005-09-15 22:00:00,110.633,110.707,110.617,110.662,12445900020.0
2005-09-15 22:30:00,110.683,110.705,110.438,110.611,11056999983.0
2005-09-15 23:00:00,110.605,110.686,110.605,110.63,8292000005.0
2005-09-15 23:30:00,110.63,110.709,110.609,110.678,7007200011.0
2005-09-16 00:00:00,110.667,110.712,110.641,110.641,7210600004.0
2005-09-16 00:30:00,110.625,110.645,110.56,110.592,6691899982.0
2005-09-16 01:00:00,110.619,110.655,110.591,110.637,7454800001.0
2005-09-16 01:30:00,110.614,110.808,110.614,110.695,7292100008.0
2005-09-16 02:00:00,110.685,110.795,110.645,110.756,6512800016.0
2005-09-16 02:30:00,110.76,110.808,110.724,110.767,7316000007.0
2005-09-16 03:00:00,110.771,110.907,110.718,110.825,8055700017.0
2005-09-16 03:30:00,110.813,110.836,110.725,110.772,6259699995.0
2005-09-16 04:00:00,110.765,110.807,110.738,110.758,7311199974.0
2005-09-16 04:30:00,110.777,110.792,110.596,110.642,7067199964.0
2005-09-16 05:00:00,110.655,110.67,110.599,110.652,7360599997.0
2005-09-16 05:30:00,110.648,110.706,110.634,110.675,7510800003.0
2005-09-16 06:00:00,110.658,110.684,110.498,110.55,6757800027.0
2005-09-16 06:30:00,110.557,110.571,110.455,110.566,7133600000.0
2005-09-16 07:00:00,110.548,110.571,110.45,110.53,7025500011.0
2005-09-16 07:30:00,110.522,110.597,110.509,110.57,7245500035.0
2005-09-16 08:00:00,110.554,110.643,110.533,110.561,6581999977.0
2005-09-16 08:30:00,110.577,110.582,110.465,110.517,6945799991.0
2005-09-16 09:00:00,110.52,110.672,110.462,110.655,6711700022.0
2005-09-16 09:30:00,110.659,110.691,110.617,110.663,8277999992.0
2005-09-16 10:00:00,110.665,110.758,110.6,110.726,7821299986.0
2005-09-16 10:30:00,110.732,110.821,110.518,110.808,7409599993.0
2005-09-16 11:00:00,110.792,110.832,110.735,110.766,7854999981.0
2005-09-16 11:30:00,110.77,110.845,110.764,110.797,7717500029.0
2005-09-16 12:00:00,110.823,110.886,110.772,110.841,8463800012.0
2005-09-16 12:30:00,110.84,110.919,110.79,110.854,7263500020.0
2005-09-16 13:00:00,110.853,110.871,110.757,110.847,7152500049.0
2005-09-16 13:30:00,110.847,110.904,110.758,110.876,8024200016.0
2005-09-16 14:00:00,110.86,110.933,110.837,110.909,7635700004.0
2005-09-16 14:30:00,110.863,110.978,110.79,110.817,7534700026.0
2005-09-16 15:00:00,110.837,110.98,110.822,110.835,6423500014.0
2005-09-16 15:30:00,110.857,111.063,110.692,111.02,7142500018.0
2005-09-16 16:00:00,111.038,111.411,111.038,111.403,7061500042.0
2005-09-16 16:30:00,111.405,111.417,111.289,111.316,7488999983.0
2005-09-16 17:00:00,111.308,111.325,111.217,111.255,7921699964.0
2005-09-16 17:30:00,111.259,111.381,111.228,111.376,7293200021.0
2005-09-16 18:00:00,111.355,111.41,111.32,111.36,46598400161.0
2005-09-16 18:30:00,111.352,111.459,111.344,111.43,44665899997.0
2005-09-16 19:00:00,111.435,111.474,111.343,111.39,32768600085.0
2005-09-16 19:30:00,111.384,111.455,111.346,111.387,28341400022.0
2005-09-16 20:00:00,111.378,111.471,111.329,111.45,30580200023.0
2005-09-16 20:30:00,111.44,111.44,111.34,111.36,32091900003.0
2005-09-16 21:00:00,111.35,111.397,111.281,111.293,27581399967.0
2005-09-16 21:30:00,111.295,111.382,111.271,111.33,16554500005.0
2005-09-16 22:00:00,111.333,111.376,111.281,111.351,13209000023.0
2005-09-16 22:30:00,111.342,111.374,111.269,111.328,11205200040.0
2005-09-18 23:00:00,111.351,111.507,111.351,111.468,7055299997.0
2005-09-18 23:30:00,111.466,111.498,111.432,111.485,7541700014.0
2005-09-19 00:00:00,111.488,111.514,111.391,111.414,7209799978.0
2005-09-19 00:30:00,111.418,111.483,111.354,111.397,7698899985.0
2005-09-19 01:00:00,111.385,111.473,111.326,111.429,7434100020.0
2005-09-19 01:30:00,111.423,111.604,111.398,111.519,7902299986.0
2005-09-19 02:00:00,111.53,111.539,111.332,111.415,7261399993.0
2005-09-19 02:30:00,111.418,111.487,111.381,111.439,7386599999.0
2005-09-19 03:00:00,111.429,111.518,111.413,111.482,7581299996.0
2005-09-19 03:30:00,111.452,111.537,111.428,111.463,6801500006.0
2005-09-19 04:00:00,111.488,111.51,111.446,111.491,7100400021.0
2005-09-19 04:30:00,111.493,111.512,111.412,111.497,7580700020.0
2005-09-19 05:00:00,111.498,111.517,111.43,111.446,7371000002.0
2005-09-19 05:30:00,111.47,111.517,111.426,111.482,7303099980.0
2005-09-19 06:00:00,111.475,111.539,111.471,111.499,7574100023.0
2005-09-19 06:30:00,111.499,111.5,111.302,111.313,6895400012.0
2005-09-19 07:00:00,111.295,111.505,111.295,111.42,6980399996.0
2005-09-19 07:30:00,111.421,111.656,111.372,111.632,6746100015.0
2005-09-19 08:00:00,111.63,111.672,111.521,111.577,6891800010.0
2005-09-19 08:30:00,111.588,111.641,111.511,111.574,7356399988.0
2005-09-19 09:00:00,111.576,111.576,111.402,111.457,6572000011.0
2005-09-19 09:30:00,111.467,111.568,111.44,111.502,6867099983.0
2005-09-19 10:00:00,111.485,111.565,111.442,111.516,7543399988.0
2005-09-19 10:30:00,111.513,111.591,111.332,111.404,6692999984.0
2005-09-19 11:00:00,111.413,111.49,111.378,111.429,7781999987.0
2005-09-19 11:30:00,111.433,111.471,111.374,111.425,7386799966.0
2005-09-19 12:00:00,111.43,111.434,111.332,111.389,7736799998.0
2005-09-19 12:30:00,111.394,111.416,111.259,111.34,7576400018.0
2005-09-19 13:00:00,111.331,111.353,111.218,111.299,8025800006.0
2005-09-19 13:30:00,111.302,111.4,111.284,111.313,8025799987.0
2005-09-19 14:00:00,111.323,111.541,111.314,111.503,6808799979.0
2005-09-19 14:30:00,111.525,111.564,111.463,111.542,7306299995.0
2005-09-19 15:00:00,111.542,111.56,111.387,111.408,6786000007.0
2005-09-19 15:30:00,111.403,111.441,111.309,111.424,6767199985.0
2005-09-19 16:00:00,111.447,111.458,111.252,111.283,7269700021.0
2005-09-19 16:30:00,111.295,111.354,111.213,111.253,6410100011.0
2005-09-19 17:00:00,111.252,111.275,111.157,111.244,7591900027.0
2005-09-19 17:30:00,111.25,111.32,111.148,111.316,7172400016.0
2005-09-19 18:00:00,111.288,111.3,111.228,111.3,44906300154.0
2005-09-19 18:30:00,111.29,111.437,111.273,111.415,44049599994.0
2005-09-19 19:00:00,111.405,111.456,111.315,111.445,33302799967.0
2005-09-19 19:30:00,111.439,111.539,111.41,111.513,28958699999.0
2005-09-19 20:00:00,111.498,111.521,111.439,111.505,27232699976.0
2005-09-19 20:30:00,111.51,111.559,111.415,111.47,35553200001.0
2005-09-19 21:00:00,111.501,111.514,111.426,111.486,31778600017.0
2005-09-19 21:30:00,111.474,111.517,111.42,111.477,16374500031.0
2005-09-19 22:00:00,111.471,111.523,111.405,111.48,12985799982.0
2005-09-19 22:30:00,111.478,111.53,111.418,111.473,10480499993.0
2005-09-19 23:00:00,111.497,111.571,111.477,111.536,7845399994.0
2005-09-19 23:30:00,111.526,111.526,111.446,111.473,7258900012.0
2005-09-20 00:00:00,111.489,111.585,111.474,111.528,7420099978.0
2005-09-20 00:30:00,111.51,111.564,111.438,111.462,6776500014.0
2005-09-20 01:00:00,111.468,111.52,111.407,111.512,7121100031.0
2005-09-20 01:30:00,111.496,111.544,111.45,111.516,6795400029.0
2005-09-20 02:00:00,111.53,111.604,111.475,111.547,6897900009.0
2005-09-20 02:30:00,111.57,111.621,111.498,111.502,6850999984.0
2005-09-20 03:00:00,111.502,111.548,111.224,111.252,7392099984.0
2005-09-20 03:30:00,111.241,111.349,111.205,111.276,6297600050.0
2005-09-20 04:00:00,111.302,111.381,111.255,111.375,7291100014.0
2005-09-20 04:30:00,111.363,111.41,111.295,111.333,7475500003.0
2005-09-20 05:00:00,111.345,111.39,111.329,111.349,7445600001.0
2005-09-20 05:30:00,111.36,111.38,111.31,111.357,7297700011.0
2005-09-20 06:00:00,111.355,111.369,111.3,111.33,7118199970.0
2005-09-20 06:30:00,111.352,111.36,111.297,111.333,6867099989.0
2005-09-20 07:00:00,111.333,111.433,111.312,111.396,7715099987.0
2005-09-20 07:30:00,111.395,111.486,111.34,111.419,6108200008.0
2005-09-20 08:00:00,111.413,111.439,111.186,111.212,7897200004.0
2005-09-20 08:30:00,111.185,111.305,111.121,111.284,7200200005.0
2005-09-20 09:00:00,111.292,111.32,111.204,111.248,8095200000.0
2005-09-20 09:30:00,111.247,111.37,111.222,111.289,7553600008.0
2005-09-20 10:00:00,111.29,111.316,111.239,111.27,7843800010.0
2005-09-20 10:30:00,111.288,111.405,111.2,111.342,7864400039.0
2005-09-20 11:00:00,111.354,111.467,111.313,111.416,7563699984.0
2005-09-20 11:30:00,111.412,111.484,111.374,111.429,7428099989.0
2005-09-20 12:00:00,111.44,111.499,111.366,111.459,7879599997.0
2005-09-20 12:30:00,111.458,111.499,111.357,111.479,7487000026.0
2005-09-20 13:00:00,111.456,111.474,111.259,111.346,7153799993.0
2005-09-20 13:30:00,111.308,111.37,111.247,111.363,7921600024.0
2005-09-20 14:00:00,111.366,111.46,111.349,111.413,7667600001.0
2005-09-20 14:30:00,111.407,111.535,111.389,111.467,8143300019.0
2005-09-20 15:00:00,111.46,111.571,111.452,111.498,7455899990.0
2005-09-20 15:30:00,111.498,111.529,111.368,111.414,7384100013.0
2005-09-20 16:00:00,111.422,111.501,111.381,111.482,7075500004.0
2005-09-20 16:30:00,111.488,111.498,111.387,111.438,5952099991.0
2005-09-20 17:00:00,111.447,111.535,111.374,111.525,7878300025.0
2005-09-20 17:30:00,111.508,111.615,111.378,111.533,8305800007.0
2005-09-20 18:00:00,111.538,111.649,111.52,111.61,51651499889.0
2005-09-20 18:30:00,111.585,111.71,111.548,111.689,44708199904.0
2005-09-20 19:00:00,111.67,111.71,111.531,111.557,33377599988.0
2005-09-20 19:30:00,111.552,111.651,111.538,111.633,30426600051.0
2005-09-20 20:00:00,111.612,111.913,111.314,111.9,34490300048.0
2005-09-20 20:30:00,111.89,111.965,111.839,111.91,37236699874.0
2005-09-20 21:00:00,111.904,111.983,111.865,111.897,33026399945.0
2005-09-20 21:30:00,111.91,111.957,111.863,111.893,17393700009.0
2005-09-20 22:00:00,111.91,111.97,111.855,111.942,11367300013.0
2005-09-20 22:30:00,111.954,112.013,111.905,111.94,10263799989.0
2005-09-20 23:00:00,111.943,112.003,111.927,111.979,7354699986.0
2005-09-20 23:30:00,111.983,112.019,111.924,111.951,5982899983.0
2005-09-21 00:00:00,111.959,112.045,111.947,111.989,8047700006.0
2005-09-21 00:30:00,111.985,112.028,111.959,111.987,7348499999.0
2005-09-21 01:00:00,111.97,111.99,111.843,111.89,7113200027.0
2005-09-21 01:30:00,111.86,111.93,111.819,111.872,7309499995.0
2005-09-21 02:00:00,111.87,111.987,111.845,111.891,6554299998.0
2005-09-21 02:30:00,111.894,111.915,111.732,111.787,7568800010.0
2005-09-21 03:00:00,111.809,111.843,111.775,111.792,8134900017.0
2005-09-21 03:30:00,111.803,111.933,111.786,111.843,6860799971.0
2005-09-21 04:00:00,111.848,111.947,111.825,111.912,8076500021.0
2005-09-21 04:30:00,111.9,111.927,111.819,111.831,6079799985.0
2005-09-21 05:00:00,111.838,111.882,111.73,111.761,7649299998.0
2005-09-21 05:30:00,111.78,111.91,111.747,111.83,6947299974.0
2005-09-21 06:00:00,111.85,111.885,111.781,111.811,7393699998.0
2005-09-21 06:30:00,111.82,111.831,111.658,111.741,7088300016.0
2005-09-21 07:00:00,111.735,111.779,111.565,111.576,7625700026.0
2005-09-21 07:30:00,111.575,111.745,111.536,111.742,7346600008.0
2005-09-21 08:00:00,111.717,111.74,111.547,111.565,6871700025.0
2005-09-21 08:30:00,111.558,111.626,111.449,111.477,7927099970.0
2005-09-21 09:00:00,111.485,111.627,111.473,111.608,6586399996.0
2005-09-21 09:30:00,111.617,111.647,111.551,111.555,7206699981.0
2005-09-21 10:00:00,111.545,111.561,111.246,111.337,7836500004.0
2005-09-21 10:30:00,111.335,111.376,111.159,111.178,6814900032.0
2005-09-21 11:00:00,111.173,111.303,111.129,111.255,6571400004.0
2005-09-21 11:30:00,111.262,111.361,111.229,111.305,6957399982.0
2005-09-21 12:00:00,111.304,111.353,111.21,111.248,7344500007.0
2005-09-21 12:30:00,111.267,111.289,111.135,111.246,7315899994.0
2005-09-21 13:00:00,111.222,111.282,111.198,111.26,7579599989.0
2005-09-21 13:30:00,111.24,111.364,111.035,111.077,7611699984.0
2005-09-21 14:00:00,111.083,111.189,111.034,111.096,7974900037.0
2005-09-21 14:30:00,111.073,111.172,111.047,111.15,6515600029.0
2005-09-21 15:00:00,111.145,111.228,111.104,111.132,7201200000.0
2005-09-21 15:30:00,111.147,111.205,111.084,111.101,7932599990.0
2005-09-21 16:00:00,111.11,111.123,110.971,111.077,7146099998.0
2005-09-21 16:30:00,111.077,111.159,111.04,111.149,6734299991.0
2005-09-21 17:00:00,111.142,111.307,111.095,111.288,7120000027.0
2005-09-21 17:30:00,111.288,111.415,111.277,111.314,6999100017.0
2005-09-21 18:00:00,111.305,111.44,111.26,111.39,53997800174.0
2005-09-21 18:30:00,111.38,111.49,111.321,111.347,43759700079.0
2005-09-21 19:00:00,111.356,111.388,111.28,111.295,29054700039.0
2005-09-21 19:30:00,111.291,111.322,111.232,111.26,29996600042.0
2005-09-21 20:00:00,111.262,111.309,111.242,111.3,28715200061.0
2005-09-21 20:30:00,111.288,111.364,111.259,111.33,31393200089.0
2005-09-21 21:00:00,111.299,111.399,111.293,111.345,31643700016.0
2005-09-21 21:30:00,111.358,111.376,111.311,111.315,16366799994.0
2005-09-21 22:00:00,111.303,111.347,111.254,111.267,12858900001.0
2005-09-21 22:30:00,111.262,111.314,111.243,111.275,11031399998.0
2005-09-21 23:00:00,111.282,111.334,111.27,111.313,7244900000.0
2005-09-21 23:30:00,111.286,111.318,111.238,111.266,6952699989.0
2005-09-22 00:00:00,111.259,111.305,111.244,111.268,7206500017.0
2005-09-22 00:30:00,111.268,111.327,111.248,111.28,6305299985.0
2005-09-22 01:00:00,111.277,111.346,111.244,111.305,6351900000.0
2005-09-22 01:30:00,111.292,111.296,111.031,111.05,6391900012.0
2005-09-22 02:00:00,111.065,111.162,111.051,111.111,7339399983.0
2005-09-22 02:30:00,111.08,111.398,111.075,111.35,8210000007.0
2005-09-22 03:00:00,111.344,111.571,111.323,111.558,7455000022.0
2005-09-22 03:30:00,111.562,111.694,111.493,111.675,6813599989.0
2005-09-22 04:00:00,111.694,111.748,111.618,111.719,7780699981.0
2005-09-22 04:30:00,111.722,111.75,111.635,111.717,6439100014.0
2005-09-22 05:00:00,111.728,111.758,111.676,111.74,7139300009.0
2005-09-22 05:30:00,111.748,111.755,111.665,111.712,7702300023.0
2005-09-22 06:00:00,111.702,111.778,111.683,111.721,7197600014.0
2005-09-22 06:30:00,111.679,111.799,111.677,111.75,6760700011.0
2005-09-22 07:00:00,111.715,111.777,111.62,111.622,7441799988.0
2005-09-22 07:30:00,111.625,111.677,111.423,111.592,6974600027.0
2005-09-22 08:00:00,111.566,111.566,111.407,111.462,7633400006.0
2005-09-22 08:30:00,111.443,111.519,111.353,111.382,7134200022.0
2005-09-22 09:00:00,111.383,111.409,111.182,111.25,8021200002.0
2005-09-22 09:30:00,111.254,111.295,111.115,111.119,7114900008.0
2005-09-22 10:00:00,111.125,111.2,111.097,111.164,7980200020.0
2005-09-22 10:30:00,111.164,111.191,111.067,111.172,6882199992.0
2005-09-22 11:00:00,111.161,111.217,111.108,111.167,6760899996.0
2005-09-22 11:30:00,111.185,111.291,111.025,111.241,7701599999.0
2005-09-22 12:00:00,111.23,111.371,111.22,111.318,8228800024.0
2005-09-22 12:30:00,111.31,111.34,111.204,111.22,7987899980.0
2005-09-22 13:00:00,111.22,111.24,111.122,111.134,7032499982.0
2005-09-22 13:30:00,111.155,111.199,111.08,111.082,7580100021.0
2005-09-22 14:00:00,111.083,111.275,111.075,111.213,7878799990.0
2005-09-22 14:30:00,111.217,111.482,111.192,111.281,6268699981.0
2005-09-22 15:00:00,111.274,111.482,111.25,111.44,7601499997.0
2005-09-22 15:30:00,111.437,111.518,111.379,111.463,7495600024.0
2005-09-22 16:00:00,111.473,111.676,111.473,111.518,6727099978.0
2005-09-22 16:30:00,111.502,111.648,111.463,111.515,6290699993.0
2005-09-22 17:00:00,111.517,111.615,111.492,111.614,6808700029.0
2005-09-22 17:30:00,111.621,111.655,111.564,111.62,6269199995.0
2005-09-22 18:00:00,111.608,111.66,111.54,111.6,51606100007.0
2005-09-22 18:30:00,111.59,111.672,111.573,111.595,42498300016.0
2005-09-22 19:00:00,111.622,111.656,111.503,111.645,33683200070.0
2005-09-22 19:30:00,111.614,111.718,111.61,111.629,29831099989.0
2005-09-22 20:00:00,111.628,111.73,111.575,111.72,30591200058.0
2005-09-22 20:30:00,111.74,111.74,111.621,111.69,33405000003.0
2005-09-22 21:00:00,111.671,111.738,111.644,111.68,32131300084.0
2005-09-22 21:30:00,111.681,111.734,111.641,111.707,16483399998.0
2005-09-22 22:00:00,111.71,111.755,111.678,111.713,12677200011.0
2005-09-22 22:30:00,111.725,111.756,111.672,111.692,11201800011.0
2005-09-22 23:00:00,111.702,111.727,111.614,111.667,7687400015.0
2005-09-22 23:30:00,111.661,111.694,111.602,111.632,6965800008.0
2005-09-23 00:00:00,111.638,111.678,111.603,111.634,7260800011.0
2005-09-23 00:30:00,111.635,111.687,111.593,111.629,7137100013.0
2005-09-23 01:00:00,111.64,111.669,111.561,111.582,7336599999.0
2005-09-23 01:30:00,111.582,111.704,111.58,111.672,7566499997.0
2005-09-23 02:00:00,111.67,111.694,111.62,111.639,7855100029.0
2005-09-23 02:30:00,111.64,111.67,111.555,111.652,7534099967.0
2005-09-23 03:00:00,111.614,111.733,111.565,111.565,7333299985.0
2005-09-23 03:30:00,111.562,111.604,111.457,111.535,7352000006.0
2005-09-23 04:00:00,111.543,111.544,111.468,111.539,7693800002.0
2005-09-23 04:30:00,111.514,111.595,111.504,111.587,6829900015.0
2005-09-23 05:00:00,111.585,111.597,111.505,111.539,8012600030.0
2005-09-23 05:30:00,111.533,111.588,111.43,111.548,7877400018.0
2005-09-23 06:00:00,111.565,111.597,111.481,111.57,7749899992.0
2005-09-23 06:30:00,111.56,111.676,111.547,111.631,7707499986.0
2005-09-23 07:00:00,111.64,111.652,111.571,111.588,6985700000.0
2005-09-23 07:30:00,111.586,111.658,111.572,111.643,7920799983.0
2005-09-23 08:00:00,111.62,111.693,111.576,111.667,7338200015.0
2005-09-23 08:30:00,111.667,111.786,111.64,111.747,7871399995.0
2005-09-23 09:00:00,111.748,111.803,111.698,111.785,7114399996.0
2005-09-23 09:30:00,111.776,111.787,111.655,111.67,7219900035.0
2005-09-23 10:00:00,111.687,111.695,111.605,111.668,7818199982.0
2005-09-23 10:30:00,111.662,111.738,111.595,111.595,7326200022.0
2005-09-23 11:00:00,111.411,111.549,110.875,111.531,7333599998.0
2005-09-23 11:30:00,111.55,111.667,111.5,111.55,6877199972.0
2005-09-23 12:00:00,111.551,111.662,111.504,111.613,6860200002.0
2005-09-23 12:30:00,111.626,111.687,111.419,111.509,6910200019.0
2005-09-23 13:00:00,111.505,111.595,111.469,111.499,6669900007.0
2005-09-23 13:30:00,111.502,111.583,111.45,111.451,8103299996.0
2005-09-23 14:00:00,111.46,111.488,111.408,111.448,6839100014.0
2005-09-23 14:30:00,111.421,111.739,111.421,111.699,6673800029.0
2005-09-23 15:00:00,111.723,111.831,111.428,111.831,7212600042.0
2005-09-23 15:30:00,111.838,111.925,111.791,111.907,7053300003.0
2005-09-23 16:00:00,111.913,111.913,111.807,111.904,6143100007.0
2005-09-23 16:30:00,111.911,112.182,111.862,112.15,7038100034.0
2005-09-23 17:00:00,112.143,112.247,112.13,112.175,7132399964.0
2005-09-23 17:30:00,112.161,112.241,112.132,112.168,6247400010.0
2005-09-23 18:00:00,112.156,112.333,112.156,112.3,50571700046.0
2005-09-23 18:30:00,112.301,112.314,112.176,112.255,39319400044.0
2005-09-23 19:00:00,112.255,112.338,112.252,112.274,33232400042.0
2005-09-23 19:30:00,112.272,112.367,112.242,112.324,29608300021.0
2005-09-23 20:00:00,112.325,112.37,112.304,112.35,30374800030.0
2005-09-23 20:30:00,112.37,112.43,112.349,112.38,37747399979.0
2005-09-23 21:00:00,112.372,112.438,112.352,112.419,32482800079.0
2005-09-23 21:30:00,112.42,112.465,112.374,112.4,16426799978.0
2005-09-23 22:00:00,112.402,112.499,112.402,112.459,12846200012.0
2005-09-23 22:30:00,112.457,112.504,112.39,112.46,11654500013.0
2005-09-25 23:00:00,112.426,112.573,112.426,112.48,7956499992.0
2005-09-25 23:30:00,112.477,112.51,112.387,112.447,7795499975.0
2005-09-26 00:00:00,112.442,112.504,112.349,112.353,7287899987.0
2005-09-26 00:30:00,112.377,112.459,112.295,112.398,6698500018.0
2005-09-26 01:00:00,112.442,112.443,112.252,112.263,6788500006.0
2005-09-26 01:30:00,112.256,112.323,112.229,112.314,6958200006.0
2005-09-26 02:00:00,112.285,112.336,112.242,112.318,6491399983.0
2005-09-26 02:30:00,112.332,112.391,112.317,112.359,7783100029.0
2005-09-26 03:00:00,112.355,112.391,112.289,112.39,6833299982.0
2005-09-26 03:30:00,112.382,112.472,112.316,112.365,7277700007.0
2005-09-26 04:00:00,112.368,112.385,112.314,112.356,7523200008.0
2005-09-26 04:30:00,112.364,112.393,112.29,112.332,7094999991.0
2005-09-26 05:00:00,112.362,112.37,112.293,112.314,6528100014.0
2005-09-26 05:30:00,112.32,112.369,112.284,112.297,8144699995.0
2005-09-26 06:00:00,112.29,112.344,112.287,112.307,6875899996.0
2005-09-26 06:30:00,112.3,112.338,112.267,112.294,6653400004.0
2005-09-26 07:00:00,112.298,112.385,112.292,112.338,6118900019.0
2005-09-26 07:30:00,112.318,112.347,112.278,112.314,7073200003.0
2005-09-26 08:00:00,112.308,112.433,112.3,112.403,6948899971.0
2005-09-26 08:30:00,112.398,112.405,112.325,112.395,7010700007.0
2005-09-26 09:00:00,112.406,112.454,112.327,112.428,6320600033.0
2005-09-26 09:30:00,112.432,112.519,112.407,112.491,6583500008.0
2005-09-26 10:00:00,112.493,112.57,112.423,112.523,6906100003.0
2005-09-26 10:30:00,112.525,112.547,112.438,112.438,5804699985.0
2005-09-26 11:00:00,112.436,112.466,112.394,112.455,6086700002.0
2005-09-26 11:30:00,112.456,112.542,112.348,112.36,6830300019.0
2005-09-26 12:00:00,112.363,112.455,112.345,112.37,7242799968.0
2005-09-26 12:30:00,112.363,112.543,112.352,112.543,6112000019.0
2005-09-26 13:00:00,112.552,112.572,112.494,112.515,5837299958.0
2005-09-26 13:30:00,112.514,112.544,112.343,112.397,7830599991.0
2005-09-26 14:00:00,112.4,112.411,112.305,112.313,7540899989.0
2005-09-26 14:30:00,112.308,112.37,112.273,112.339,5606599986.0
2005-09-26 15:00:00,112.353,112.476,112.345,112.384,6143800005.0
2005-09-26 15:30:00,112.373,112.433,112.334,112.433,6046000017.0
2005-09-26 16:00:00,112.441,112.441,112.34,112.406,5928300002.0
2005-09-26 16:30:00,112.4,112.432,112.335,112.337,7570499974.0
2005-09-26 17:00:00,112.331,112.353,112.226,112.252,6639300008.0
2005-09-26 17:30:00,112.267,112.341,112.226,112.273,7177600056.0
2005-09-26 18:00:00,112.269,112.3,112.237,112.26,44967400040.0
2005-09-26 18:30:00,112.252,112.313,112.251,112.295,39500000106.0
2005-09-26 19:00:00,112.297,112.368,112.287,112.355,30792099948.0
2005-09-26 19:30:00,112.35,112.368,112.288,112.347,28857199999.0
2005-09-26 20:00:00,112.35,112.377,112.241,112.304,30436900047.0
2005-09-26 20:30:00,112.29,112.342,112.22,112.22,34707100044.0
2005-09-26 21:00:00,112.24,112.288,112.203,112.277,30665700022.0
2005-09-26 21:30:00,112.282,112.327,112.112,112.158,16530999988.0
2005-09-26 22:00:00,112.159,112.186,112.073,112.11,11931300003.0
2005-09-26 22:30:00,112.114,112.201,112.114,112.156,11217000002.0
2005-09-26 23:00:00,112.157,112.187,112.119,112.142,7524400010.0
2005-09-26 23:30:00,112.138,112.199,112.131,112.165,7263799991.0
2005-09-27 00:00:00,112.166,112.278,112.154,112.189,7380599984.0
2005-09-27 00:30:00,112.199,112.326,112.199,112.28,7471300002.0
2005-09-27 01:00:00,112.274,112.372,112.259,112.335,6908600035.0
2005-09-27 01:30:00,112.32,112.402,112.288,112.322,6662599992.0
2005-09-27 02:00:00,112.327,112.467,112.327,112.421,6982600007.0
2005-09-27 02:30:00,112.429,112.487,112.392,112.438,7560799967.0
2005-09-27 03:00:00,112.452,112.693,112.414,112.693,7161899984.0
2005-09-27 03:30:00,112.697,112.729,112.602,112.639,7203899984.0
2005-09-27 04:00:00,112.648,112.702,112.58,112.661,6677799981.0
2005-09-27 04:30:00,112.662,112.772,112.662,112.749,6860799984.0
2005-09-27 05:00:00,112.762,112.796,112.731,112.767,7868100016.0
2005-09-27 05:30:00,112.778,112.802,112.72,112.752,7676200003.0
2005-09-27 06:00:00,112.725,112.789,112.713,112.748,6678700001.0
2005-09-27 06:30:00,112.752,112.768,112.665,112.684,5850500011.0
2005-09-27 07:00:00,112.682,112.753,112.654,112.748,7182099989.0
2005-09-27 07:30:00,112.722,112.869,112.722,112.861,5809900026.0
2005-09-27 08:00:00,112.857,112.918,112.819,112.837,6184500009.0
2005-09-27 08:30:00,112.825,112.902,112.815,112.846,6526599966.0
2005-09-27 09:00:00,112.845,112.951,112.718,112.925,7116400002.0
2005-09-27 09:30:00,112.929,112.929,112.802,112.911,6627400004.0
2005-09-27 10:00:00,112.916,112.985,112.718,112.733,6440000002.0
2005-09-27 10:30:00,112.749,112.883,112.749,112.785,5945899994.0
2005-09-27 11:00:00,112.792,112.909,112.782,112.88,6889400000.0
2005-09-27 11:30:00,112.882,112.987,112.802,112.807,6424200026.0
2005-09-27 12:00:00,112.81,113.065,112.81,113.046,7185800001.0
2005-09-27 12:30:00,113.033,113.246,113.021,113.198,7539300005.0
2005-09-27 13:00:00,113.193,113.295,113.161,113.264,6414500027.0
2005-09-27 13:30:00,113.267,113.343,113.195,113.23,6977100029.0
2005-09-27 14:00:00,113.23,113.35,113.23,113.283,6886000005.0
2005-09-27 14:30:00,113.281,113.336,113.204,113.225,6195800000.0
2005-09-27 15:00:00,113.22,113.241,113.081,113.166,7348800018.0
2005-09-27 15:30:00,113.158,113.193,113.09,113.11,7133400027.0
2005-09-27 16:00:00,113.101,113.317,113.025,113.126,6712400002.0
2005-09-27 16:30:00,113.122,113.345,113.11,113.279,7043899999.0
2005-09-27 17:00:00,113.268,113.308,113.197,113.269,7595100007.0
2005-09-27 17:30:00,113.265,113.335,113.205,113.309,7358399991.0
2005-09-27 18:00:00,113.313,113.43,113.308,113.39,54304099980.0
2005-09-27 18:30:00,113.373,113.488,113.364,113.391,43133599961.0
2005-09-27 19:00:00,113.393,113.483,113.36,113.369,34478800030.0
2005-09-27 19:30:00,113.36,113.41,113.322,113.336,28378600038.0
2005-09-27 20:00:00,113.336,113.427,113.315,113.4,28129000081.0
2005-09-27 20:30:00,113.41,113.422,113.242,113.26,34297799985.0
2005-09-27 21:00:00,113.25,113.377,113.246,113.297,31624599987.0
2005-09-27 21:30:00,113.297,113.368,113.231,113.258,17763199982.0
2005-09-27 22:00:00,113.256,113.307,113.227,113.27,12200100015.0
2005-09-27 22:30:00,113.263,113.32,113.25,113.276,11372899994.0
2005-09-27 23:00:00,113.292,113.334,113.237,113.26,7944800035.0
2005-09-27 23:30:00,113.256,113.28,113.194,113.25,7548799970.0
2005-09-28 00:00:00,113.245,113.324,113.23,113.296,7489999983.0
2005-09-28 00:30:00,113.253,113.294,113.189,113.231,6829900004.0
2005-09-28 01:00:00,113.239,113.384,113.239,113.349,6635900011.0
2005-09-28 01:30:00,113.341,113.425,113.239,113.304,6352000002.0
2005-09-28 02:00:00,113.312,113.354,113.083,113.142,6752500003.0
2005-09-28 02:30:00,113.147,113.23,113.053,113.212,7968999993.0
2005-09-28 03:00:00,113.232,113.31,113.215,113.233,6149699984.0
2005-09-28 03:30:00,113.237,113.266,113.111,113.135,7240200038.0
2005-09-28 04:00:00,113.138,113.267,113.08,113.243,7495500026.0
2005-09-28 04:30:00,113.24,113.257,113.176,113.245,6786000013.0
2005-09-28 05:00:00,113.248,113.277,113.197,113.236,7082600007.0
2005-09-28 05:30:00,113.248,113.27,113.111,113.148,7372700023.0
2005-09-28 06:00:00,113.142,113.168,113.073,113.127,6697000001.0
2005-09-28 06:30:00,113.129,113.172,113.043,113.047,6671500023.0
2005-09-28 07:00:00,113.042,113.093,112.982,113.023,6231400031.0
2005-09-28 07:30:00,113.022,113.063,113.003,113.012,6908700040.0
2005-09-28 08:00:00,113.004,113.018,112.89,112.903,6931699987.0
2005-09-28 08:30:00,112.908,112.973,112.866,112.892,6854699995.0
2005-09-28 09:00:00,112.888,112.974,112.874,112.963,5889299979.0
2005-09-28 09:30:00,112.952,113.053,112.921,112.928,5823999988.0
2005-09-28 10:00:00,112.94,113.078,112.908,113.078,7851000005.0
2005-09-28 10:30:00,113.092,113.193,113.06,113.087,6086300013.0
2005-09-28 11:00:00,113.098,113.177,113.098,113.146,6947300029.0
2005-09-28 11:30:00,113.139,113.15,113.067,113.093,7029299999.0
2005-09-28 12:00:00,113.093,113.175,113.051,113.057,7544900008.0
2005-09-28 12:30:00,113.065,113.13,113.027,113.07,7111799979.0
2005-09-28 13:00:00,113.058,113.085,112.982,113.081,5935300021.0
2005-09-28 13:30:00,113.088,113.146,112.977,113.013,7443999998.0
2005-09-28 14:00:00,113.027,113.112,113.027,113.053,7293500030.0
2005-09-28 14:30:00,113.062,113.172,113.062,113.15,6660400014.0
2005-09-28 15:00:00,113.151,113.153,113.049,113.07,5855499979.0
2005-09-28 15:30:00,113.077,113.107,113.003,113.095,6794799998.0
2005-09-28 16:00:00,113.092,113.267,113.09,113.195,6250699996.0
2005-09-28 16:30:00,113.178,113.36,113.167,113.347,7086699994.0
2005-09-28 17:00:00,113.345,113.366,113.314,113.337,6434899981.0
2005-09-28 17:30:00,113.344,113.426,113.218,113.26,7052699989.0
2005-09-28 18:00:00,113.229,113.229,112.86,112.94,52445699923.0
2005-09-28 18:30:00,112.95,113.158,112.94,113.101,45947500052.0
2005-09-28 19:00:00,113.069,113.167,113.013,113.075,32967100057.0
2005-09-28 19:30:00,113.071,113.135,113.043,113.094,29077600096.0
2005-09-28 20:00:00,113.098,113.147,113.074,113.1,29033900002.0
2005-09-28 20:30:00,113.11,113.18,113.095,113.16,32527500034.0
2005-09-28 21:00:00,113.142,113.237,113.112,113.177,30713900033.0
2005-09-28 21:30:00,113.182,113.233,113.102,113.12,16310599992.0
2005-09-28 22:00:00,113.12,113.166,113.057,113.092,12742500002.0
2005-09-28 22:30:00,113.095,113.133,113.041,113.085,11498500008.0
2005-09-28 23:00:00,113.098,113.129,113.038,113.063,7652300008.0
2005-09-28 23:30:00,113.043,113.069,112.988,113.016,7883699982.0
2005-09-29 00:00:00,113.017,113.088,112.966,113.05,7870100054.0
2005-09-29 00:30:00,113.057,113.076,112.868,112.946,6599499998.0
2005-09-29 01:00:00,112.945,112.957,112.849,112.894,6741399966.0
2005-09-29 01:30:00,112.877,113.068,112.865,112.975,6881400004.0
2005-09-29 02:00:00,112.97,113.033,112.904,113.002,7409100017.0
2005-09-29 02:30:00,113.008,113.155,112.995,113.072,6605400027.0
2005-09-29 03:00:00,113.06,113.109,112.931,112.958,7001499995.0
2005-09-29 03:30:00,112.95,113.033,112.929,112.959,6499200016.0
2005-09-29 04:00:00,112.96,113.008,112.931,112.991,6542400007.0
2005-09-29 04:30:00,112.988,113.013,112.952,112.961,6370300015.0
2005-09-29 05:00:00,112.954,112.966,112.887,112.904,7330300026.0
2005-09-29 05:30:00,112.925,112.935,112.873,112.877,7174299980.0
2005-09-29 06:00:00,112.875,112.916,112.848,112.858,6667500005.0
2005-09-29 06:30:00,112.872,112.951,112.863,112.926,6831200013.0
2005-09-29 07:00:00,112.922,112.971,112.896,112.958,6356599991.0
2005-09-29 07:30:00,112.952,113.004,112.923,112.96,5328600007.0
2005-09-29 08:00:00,112.963,112.963,112.846,112.895,6865899993.0
2005-09-29 08:30:00,112.896,113.007,112.832,112.876,7234000005.0
2005-09-29 09:00:00,112.882,113.008,112.865,112.907,6820600008.0
2005-09-29 09:30:00,112.898,113.057,112.888,113.057,6316800013.0
2005-09-29 10:00:00,113.057,113.076,112.918,112.927,7672700007.0
2005-09-29 10:30:00,112.93,112.93,112.71,112.724,5739900013.0
2005-09-29 11:00:00,112.728,112.777,112.67,112.707,6807699976.0
2005-09-29 11:30:00,112.715,112.78,112.675,112.765,6473800028.0
2005-09-29 12:00:00,112.733,112.909,112.696,112.904,7045799979.0
2005-09-29 12:30:00,112.897,112.931,112.779,112.805,6751099987.0
2005-09-29 13:00:00,112.81,112.881,112.769,112.855,6879599977.0
2005-09-29 13:30:00,112.853,112.9,112.764,112.764,7477099983.0
2005-09-29 14:00:00,112.771,112.802,112.651,112.799,6816999990.0
2005-09-29 14:30:00,112.785,113.018,112.739,112.957,6680900007.0
2005-09-29 15:00:00,112.967,113.115,112.955,113.053,6622600025.0
2005-09-29 15:30:00,113.055,113.112,113.025,113.05,6799699981.0
2005-09-29 16:00:00,113.053,113.171,113.01,113.125,6013300014.0
2005-09-29 16:30:00,113.133,113.207,113.053,113.089,6612200020.0
2005-09-29 17:00:00,113.077,113.121,112.977,112.993,6936000044.0
2005-09-29 17:30:00,112.987,113.165,112.924,113.14,7467300027.0
2005-09-29 18:00:00,113.129,113.14,113.023,113.045,42618000220.0
2005-09-29 18:30:00,113.037,113.153,113.016,113.07,43275699982.0
2005-09-29 19:00:00,113.076,113.142,113.076,113.107,33286199968.0
2005-09-29 19:30:00,113.103,113.109,112.895,112.9,29659500042.0
2005-09-29 20:00:00,112.883,113.041,112.839,113.01,32596100023.0
2005-09-29 20:30:00,113.02,113.047,112.97,112.99,34911200102.0
2005-09-29 21:00:00,112.987,113.03,112.917,112.97,30157500088.0
2005-09-29 21:30:00,112.952,113.017,112.939,112.97,16082500017.0
2005-09-29 22:00:00,112.958,112.994,112.922,112.965,12501999958.0
2005-09-29 22:30:00,112.985,113.022,112.941,112.981,11358900019.0
2005-09-29 23:00:00,112.978,113.101,112.97,113.07,7974199983.0
2005-09-29 23:30:00,113.078,113.152,113.044,113.128,6874699986.0
2005-09-30 00:00:00,113.13,113.179,113.078,113.085,6574200042.0
2005-09-30 00:30:00,113.08,113.293,113.061,113.235,7360699999.0
2005-09-30 01:00:00,113.222,113.33,113.191,113.243,6732600010.0
2005-09-30 01:30:00,113.255,113.299,113.197,113.287,7186900002.0
2005-09-30 02:00:00,113.304,113.32,113.087,113.122,7265899995.0
2005-09-30 02:30:00,113.12,113.193,113.055,113.055,7608299990.0
2005-09-30 03:00:00,113.05,113.105,112.958,112.98,6855399981.0
2005-09-30 03:30:00,112.965,113.063,112.915,112.986,6706800022.0
2005-09-30 04:00:00,112.997,113.024,112.927,112.981,6734800007.0
2005-09-30 04:30:00,112.977,113.02,112.938,113.006,7196000006.0
2005-09-30 05:00:00,113.002,113.023,112.947,112.972,7639900021.0
2005-09-30 05:30:00,112.972,113.003,112.949,112.982,6715800000.0
2005-09-30 06:00:00,112.965,113.015,112.953,112.98,7124799955.0
2005-09-30 06:30:00,112.982,113.072,112.982,113.038,6506199975.0
2005-09-30 07:00:00,113.026,113.161,113.022,113.119,7535800019.0
2005-09-30 07:30:00,113.107,113.155,112.962,112.979,6664500002.0
2005-09-30 08:00:00,112.992,113.199,112.973,113.192,6983700006.0
2005-09-30 08:30:00,113.192,113.224,113.064,113.2,7011999975.0
2005-09-30 09:00:00,113.21,113.395,113.196,113.339,7184600002.0
2005-09-30 09:30:00,113.34,113.375,113.234,113.262,6530100003.0
2005-09-30 10:00:00,113.27,113.356,113.212,113.29,7213199987.0
2005-09-30 10:30:00,113.295,113.316,113.2,113.226,6260000022.0
2005-09-30 11:00:00,113.227,113.343,113.206,113.31,6797000010.0
2005-09-30 11:30:00,113.306,113.331,113.199,113.293,6156899979.0
2005-09-30 12:00:00,113.293,113.357,113.231,113.269,7127500012.0
2005-09-30 12:30:00,113.266,113.42,113.258,113.371,6959900010.0
2005-09-30 13:00:00,113.372,113.372,113.183,113.266,6884999980.0
2005-09-30 13:30:00,113.264,113.264,113.119,113.145,7331000039.0
2005-09-30 14:00:00,113.154,113.218,113.123,113.167,7044900003.0
2005-09-30 14:30:00,113.15,113.308,113.138,113.247,6501700012.0
2005-09-30 15:00:00,113.254,113.29,113.141,113.141,6528300021.0
2005-09-30 15:30:00,113.142,113.321,113.131,113.303,7141499999.0
2005-09-30 16:00:00,113.312,113.37,113.219,113.228,6820800013.0
2005-09-30 16:30:00,113.24,113.326,113.006,113.326,7079199980.0
2005-09-30 17:00:00,113.342,113.439,113.218,113.245,7186699977.0
2005-09-30 17:30:00,113.244,113.333,113.173,113.284,6985800002.0
2005-09-30 18:00:00,113.271,113.47,113.251,113.47,46915500024.0
2005-09-30 18:30:00,113.461,113.581,113.413,113.541,44664800025.0
2005-09-30 19:00:00,113.535,113.68,113.481,113.652,32171100055.0
2005-09-30 19:30:00,113.654,113.663,113.581,113.59,28905300063.0
2005-09-30 20:00:00,113.587,113.654,113.551,113.61,31886800032.0
2005-09-30 20:30:00,113.62,113.694,113.61,113.61,34048800043.0
2005-09-30 21:00:00,113.62,113.62,113.467,113.508,30870900013.0
2005-09-30 21:30:00,113.505,113.566,113.441,113.49,15903400045.0
2005-09-30 22:00:00,113.538,113.538,113.427,113.443,12777600004.0
2005-09-30 22:30:00,113.458,113.516,113.42,113.471,10127000016.0
2005-10-02 23:00:00,113.651,113.651,113.357,113.41,6970699980.0
2005-10-02 23:30:00,113.406,113.494,113.4,113.47,7503500014.0
2005-10-03 00:00:00,113.484,113.582,113.452,113.552,7326099995.0
2005-10-03 00:30:00,113.547,113.649,113.441,113.632,7020700007.0
2005-10-03 01:00:00,113.633,113.657,113.566,113.598,7582900034.0
2005-10-03 01:30:00,113.592,113.685,113.493,113.538,6219600010.0
2005-10-03 02:00:00,113.525,113.898,113.423,113.878,6544199980.0
2005-10-03 02:30:00,113.89,113.984,113.884,113.957,6650200023.0
2005-10-03 03:00:00,113.945,114.18,113.941,114.11,7454999998.0
2005-10-03 03:30:00,114.112,114.157,114.048,114.143,6599700000.0
2005-10-03 04:00:00,114.17,114.222,114.115,114.187,6673899994.0
2005-10-03 04:30:00,114.188,114.214,114.049,114.053,6118099998.0
2005-10-03 05:00:00,114.117,114.12,114.035,114.085,7163199989.0
2005-10-03 05:30:00,114.085,114.119,114.034,114.07,7247300009.0
2005-10-03 06:00:00,114.08,114.106,113.998,113.998,7212100011.0
2005-10-03 06:30:00,114.0,114.04,113.955,113.973,6794400015.0
2005-10-03 07:00:00,113.975,114.037,113.895,113.943,6619300006.0
2005-10-03 07:30:00,113.942,113.984,113.905,113.951,6263300037.0
2005-10-03 08:00:00,113.954,113.994,113.858,113.907,6528200021.0
2005-10-03 08:30:00,113.908,113.964,113.812,113.908,6963399999.0
2005-10-03 09:00:00,113.901,113.954,113.864,113.915,5991700029.0
2005-10-03 09:30:00,113.92,113.957,113.853,113.898,6307700000.0
2005-10-03 10:00:00,113.898,114.002,113.889,113.97,8186699986.0
2005-10-03 10:30:00,113.977,114.019,113.944,114.0,5831700006.0
2005-10-03 11:00:00,114.007,114.111,114.007,114.017,6885600018.0
2005-10-03 11:30:00,114.02,114.079,113.976,113.979,6610000001.0
2005-10-03 12:00:00,113.977,114.012,113.927,113.949,6402100019.0
2005-10-03 12:30:00,113.944,114.042,113.91,114.042,7415900024.0
2005-10-03 13:00:00,114.068,114.119,114.003,114.105,6477700014.0
2005-10-03 13:30:00,114.101,114.101,113.992,113.993,7495300024.0
2005-10-03 14:00:00,114.001,114.041,113.963,113.993,6284799991.0
2005-10-03 14:30:00,113.993,114.063,113.922,113.96,6167599992.0
2005-10-03 15:00:00,113.974,114.021,113.909,113.948,5900099997.0
2005-10-03 15:30:00,113.952,114.075,113.926,114.013,7054300004.0
2005-10-03 16:00:00,114.046,114.252,114.046,114.245,6231300016.0
2005-10-03 16:30:00,114.252,114.348,114.199,114.26,6589700000.0
2005-10-03 17:00:00,114.272,114.281,114.08,114.195,6172599985.0
2005-10-03 17:30:00,114.191,114.195,114.121,114.163,6131999973.0
2005-10-03 18:00:00,114.155,114.26,114.146,114.22,50400699791.0
2005-10-03 18:30:00,114.223,114.282,114.179,114.239,44381600051.0
2005-10-03 19:00:00,114.233,114.304,114.201,114.286,34080600019.0
2005-10-03 19:30:00,114.282,114.318,114.21,114.215,29243200003.0
2005-10-03 20:00:00,114.214,114.218,114.142,114.15,27292099975.0
2005-10-03 20:30:00,114.16,114.222,114.12,114.2,32647400064.0
2005-10-03 21:00:00,114.19,114.208,114.091,114.119,32073399983.0
2005-10-03 21:30:00,114.12,114.146,114.075,114.112,16720900013.0
2005-10-03 22:00:00,114.11,114.166,114.104,114.138,11829800020.0
2005-10-03 22:30:00,114.141,114.197,114.09,114.09,11343399979.0
2005-10-03 23:00:00,114.109,114.162,114.099,114.123,7433500015.0
2005-10-03 23:30:00,114.1,114.188,114.081,114.14,6993200015.0
2005-10-04 00:00:00,114.134,114.172,114.089,114.157,6317700031.0
2005-10-04 00:30:00,114.147,114.316,114.14,114.313,7338799991.0
2005-10-04 01:00:00,114.295,114.327,114.223,114.287,7105400025.0
2005-10-04 01:30:00,114.285,114.318,114.158,114.21,6968100032.0
2005-10-04 02:00:00,114.222,114.233,114.051,114.146,6373900036.0
2005-10-04 02:30:00,114.152,114.245,114.125,114.2,7185799982.0
2005-10-04 03:00:00,114.204,114.3,114.191,114.216,7460499991.0
2005-10-04 03:30:00,114.205,114.245,114.105,114.105,6521199988.0
2005-10-04 04:00:00,114.105,114.149,114.054,114.1,7172300014.0
2005-10-04 04:30:00,114.091,114.138,114.053,114.116,6188999973.0
2005-10-04 05:00:00,114.101,114.101,113.992,114.033,6640599994.0
2005-10-04 05:30:00,114.052,114.085,114.012,114.052,7466300010.0
2005-10-04 06:00:00,114.055,114.127,114.048,114.097,6928100010.0
2005-10-04 06:30:00,114.09,114.157,114.054,114.128,7303199995.0
2005-10-04 07:00:00,114.143,114.215,114.12,114.133,6632099992.0
2005-10-04 07:30:00,114.13,114.163,114.02,114.115,7494500010.0
2005-10-04 08:00:00,114.114,114.22,114.096,114.167,6548100008.0
2005-10-04 08:30:00,114.165,114.244,114.138,114.162,7293499982.0
2005-10-04 09:00:00,114.168,114.229,114.116,114.14,6648400019.0
2005-10-04 09:30:00,114.142,114.317,114.135,114.311,6543600026.0
2005-10-04 10:00:00,114.317,114.357,114.219,114.25,7264099992.0
2005-10-04 10:30:00,114.252,114.351,114.22,114.333,6452299995.0
2005-10-04 11:00:00,114.342,114.363,114.268,114.286,7172900002.0
2005-10-04 11:30:00,114.295,114.35,114.265,114.325,6585700025.0
2005-10-04 12:00:00,114.33,114.336,114.235,114.269,7453899999.0
2005-10-04 12:30:00,114.265,114.357,114.255,114.352,6966699978.0
2005-10-04 13:00:00,114.338,114.361,114.267,114.305,5044900003.0
2005-10-04 13:30:00,114.301,114.301,114.133,114.168,7076500023.0
2005-10-04 14:00:00,114.171,114.313,114.169,114.313,6958500011.0
2005-10-04 14:30:00,114.31,114.324,114.206,114.206,5977100007.0
2005-10-04 15:00:00,114.21,114.271,114.193,114.209,6317099997.0
2005-10-04 15:30:00,114.212,114.24,114.119,114.227,6947500002.0
2005-10-04 16:00:00,114.237,114.248,114.138,114.169,6248500022.0
2005-10-04 16:30:00,114.16,114.188,114.075,114.188,6968300025.0
2005-10-04 17:00:00,114.188,114.316,114.153,114.258,6954200015.0
2005-10-04 17:30:00,114.26,114.385,114.246,114.326,6330900001.0
2005-10-04 18:00:00,114.318,114.38,114.2,114.21,53362999822.0
2005-10-04 18:30:00,114.19,114.305,114.163,114.283,41734200059.0
2005-10-04 19:00:00,114.285,114.332,114.22,114.23,32338900049.0
2005-10-04 19:30:00,114.222,114.346,114.221,114.238,29396199998.0
2005-10-04 20:00:00,114.238,114.3,114.195,114.2,30653700051.0
2005-10-04 20:30:00,114.22,114.279,114.19,114.218,30633300037.0
2005-10-04 21:00:00,114.223,114.255,114.142,114.142,30777199990.0
2005-10-04 21:30:00,114.145,114.226,114.139,114.184,16840299979.0
2005-10-04 22:00:00,114.183,114.267,114.169,114.193,12204299985.0
2005-10-04 22:30:00,114.202,114.297,114.202,114.22,11453500027.0
2005-10-04 23:00:00,114.225,114.288,114.223,114.248,7555899995.0
2005-10-04 23:30:00,114.232,114.34,114.218,114.301,7240099998.0
2005-10-05 00:00:00,114.302,114.379,114.298,114.346,6995700026.0
2005-10-05 00:30:00,114.35,114.387,114.285,114.355,7557899997.0
2005-10-05 01:00:00,114.338,114.384,114.302,114.368,6789900009.0
2005-10-05 01:30:00,114.321,114.373,114.267,114.287,6350100009.0
2005-10-05 02:00:00,114.305,114.387,114.282,114.356,7158999991.0
2005-10-05 02:30:00,114.354,114.409,114.196,114.215,7438199994.0
2005-10-05 03:00:00,114.223,114.258,114.086,114.086,6832099986.0
2005-10-05 03:30:00,114.081,114.085,113.878,113.931,6792200010.0
2005-10-05 04:00:00,113.921,113.975,113.831,113.933,7120100018.0
2005-10-05 04:30:00,113.94,113.998,113.924,113.927,7014900027.0
2005-10-05 05:00:00,113.927,113.972,113.841,113.883,7621000000.0
2005-10-05 05:30:00,113.882,113.967,113.876,113.919,6793800020.0
2005-10-05 06:00:00,113.913,113.94,113.842,113.842,6996699984.0
2005-10-05 06:30:00,113.842,113.911,113.744,113.866,6247100011.0
2005-10-05 07:00:00,113.862,113.947,113.795,113.935,7285999996.0
2005-10-05 07:30:00,113.912,113.991,113.912,113.936,6687100015.0
2005-10-05 08:00:00,113.94,113.993,113.908,113.91,6541700018.0
2005-10-05 08:30:00,113.904,113.97,113.852,113.906,7416000005.0
2005-10-05 09:00:00,113.911,113.928,113.841,113.853,6206699987.0
2005-10-05 09:30:00,113.874,113.937,113.76,113.768,5618900016.0
2005-10-05 10:00:00,113.77,113.811,113.706,113.745,6576300038.0
2005-10-05 10:30:00,113.755,113.755,113.569,113.605,6577499964.0
2005-10-05 11:00:00,113.613,113.668,113.593,113.619,6149399965.0
2005-10-05 11:30:00,113.62,113.683,113.608,113.67,6225899977.0
2005-10-05 12:00:00,113.682,113.824,113.653,113.803,7649099971.0
2005-10-05 12:30:00,113.802,113.844,113.75,113.785,7004899995.0
2005-10-05 13:00:00,113.785,113.804,113.744,113.787,5886900008.0
2005-10-05 13:30:00,113.791,113.88,113.775,113.845,7703800022.0
2005-10-05 14:00:00,113.853,113.913,113.83,113.913,6828499991.0
2005-10-05 14:30:00,113.907,113.943,113.875,113.914,5899600002.0
2005-10-05 15:00:00,113.908,113.917,113.834,113.898,6324000024.0
2005-10-05 15:30:00,113.901,113.946,113.842,113.936,6434199997.0
2005-10-05 16:00:00,113.935,113.935,113.758,113.782,6679300023.0
2005-10-05 16:30:00,113.778,113.875,113.674,113.864,6313600000.0
2005-10-05 17:00:00,113.859,113.874,113.709,113.76,6651500010.0
2005-10-05 17:30:00,113.751,113.815,113.69,113.699,6572499999.0
2005-10-05 18:00:00,113.701,113.93,113.701,113.89,53474000120.0
2005-10-05 18:30:00,113.883,113.944,113.853,113.889,39270300006.0
2005-10-05 19:00:00,113.912,113.963,113.876,113.937,31192200043.0
2005-10-05 19:30:00,113.94,113.988,113.894,113.94,30233799981.0
2005-10-05 20:00:00,113.93,113.989,113.92,113.97,30132100053.0
2005-10-05 20:30:00,113.99,114.0,113.902,113.95,28852199985.0
2005-10-05 21:00:00,113.948,114.107,113.941,114.054,31146799983.0
2005-10-05 21:30:00,114.067,114.091,113.918,113.98,16266999977.0
2005-10-05 22:00:00,113.975,113.979,113.864,113.897,13065400014.0
2005-10-05 22:30:00,113.905,114.016,113.88,113.989,10959299976.0
2005-10-05 23:00:00,113.99,114.008,113.842,113.876,7818900003.0
2005-10-05 23:30:00,113.905,113.958,113.674,113.674,6912400002.0
2005-10-06 00:00:00,113.695,114.029,113.693,113.972,7792300006.0
2005-10-06 00:30:00,113.972,114.152,113.9,114.127,7259700013.0
2005-10-06 01:00:00,114.096,114.153,114.053,114.1,6408100006.0
2005-10-06 01:30:00,114.097,114.138,113.945,113.953,6534800002.0
2005-10-06 02:00:00,113.951,113.996,113.745,113.775,7384900024.0
2005-10-06 02:30:00,113.779,113.88,113.736,113.78,7640399998.0
2005-10-06 03:00:00,113.785,113.938,113.776,113.878,7488400011.0
2005-10-06 03:30:00,113.855,113.904,113.812,113.865,6620800006.0
2005-10-06 04:00:00,113.874,113.945,113.861,113.917,7288099992.0
2005-10-06 04:30:00,113.92,113.944,113.855,113.864,7224500020.0
2005-10-06 05:00:00,113.861,113.914,113.835,113.878,7703000003.0
2005-10-06 05:30:00,113.892,113.939,113.863,113.875,7594800003.0
2005-10-06 06:00:00,113.875,113.91,113.813,113.827,7083800014.0
2005-10-06 06:30:00,113.823,113.875,113.722,113.778,6693600014.0
2005-10-06 07:00:00,113.777,113.853,113.738,113.829,6870299982.0
2005-10-06 07:30:00,113.822,113.855,113.787,113.829,6844799976.0
2005-10-06 08:00:00,113.815,113.899,113.715,113.72,6863999994.0
2005-10-06 08:30:00,113.722,113.799,113.706,113.77,7015800015.0
2005-10-06 09:00:00,113.771,113.771,113.633,113.678,5717300001.0
2005-10-06 09:30:00,113.68,113.747,113.646,113.693,6680200010.0
2005-10-06 10:00:00,113.691,113.794,113.691,113.705,6747400001.0
2005-10-06 10:30:00,113.708,113.894,113.683,113.888,6342299997.0
2005-10-06 11:00:00,113.885,113.896,113.825,113.83,6255199992.0
2005-10-06 11:30:00,113.826,113.919,113.806,113.909,7020000012.0
2005-10-06 12:00:00,113.912,113.932,113.824,113.868,6557500027.0
2005-10-06 12:30:00,113.868,113.882,113.807,113.847,6808800002.0
2005-10-06 13:00:00,113.844,113.95,113.794,113.905,5778900015.0
2005-10-06 13:30:00,113.905,113.956,113.828,113.828,7365200005.0
2005-10-06 14:00:00,113.832,113.918,113.797,113.823,6690500009.0
2005-10-06 14:30:00,113.817,113.841,113.663,113.729,6299600011.0
2005-10-06 15:00:00,113.735,113.76,113.523,113.618,6591700006.0
2005-10-06 15:30:00,113.623,113.68,113.499,113.509,7222400005.0
2005-10-06 16:00:00,113.5,113.566,113.394,113.417,6785099987.0
2005-10-06 16:30:00,113.423,113.493,113.38,113.448,5877999986.0
2005-10-06 17:00:00,113.457,113.656,113.447,113.558,7211700010.0
2005-10-06 17:30:00,113.553,113.586,113.473,113.525,6646200023.0
2005-10-06 18:00:00,113.518,113.62,113.499,113.61,52849100203.0
2005-10-06 18:30:00,113.602,113.62,113.353,113.403,42123000104.0
2005-10-06 19:00:00,113.41,113.464,113.353,113.366,33139700071.0
2005-10-06 19:30:00,113.362,113.441,113.15,113.15,29362500101.0
2005-10-06 20:00:00,113.149,113.175,113.016,113.07,29804799994.0
2005-10-06 20:30:00,113.09,113.18,113.008,113.17,30724199936.0
2005-10-06 21:00:00,113.155,113.226,113.099,113.209,32373599992.0
2005-10-06 21:30:00,113.214,113.275,113.162,113.235,17340599963.0
2005-10-06 22:00:00,113.242,113.311,113.184,113.221,12490200029.0
2005-10-06 22:30:00,113.225,113.347,113.197,113.269,11512100004.0
2005-10-06 23:00:00,113.272,113.307,113.151,113.228,6934699984.0
2005-10-06 23:30:00,113.238,113.291,113.22,113.266,7042299993.0
2005-10-07 00:00:00,113.258,113.351,113.237,113.314,7205399993.0
2005-10-07 00:30:00,113.325,113.372,113.308,113.344,7294500029.0
2005-10-07 01:00:00,113.345,113.403,113.284,113.369,7270600020.0
2005-10-07 01:30:00,113.35,113.397,113.318,113.367,5947999993.0
2005-10-07 02:00:00,113.375,113.494,113.322,113.467,7182299962.0
2005-10-07 02:30:00,113.468,113.52,113.412,113.48,6839099998.0
2005-10-07 03:00:00,113.468,113.468,113.346,113.383,7218599982.0
2005-10-07 03:30:00,113.38,113.394,113.275,113.298,6541300007.0
2005-10-07 04:00:00,113.293,113.39,113.27,113.386,6908999977.0
2005-10-07 04:30:00,113.38,113.46,113.32,113.343,7212899984.0
2005-10-07 05:00:00,113.35,113.357,113.262,113.313,7498399984.0
2005-10-07 05:30:00,113.308,113.361,113.295,113.336,7900300024.0
2005-10-07 06:00:00,113.345,113.38,113.312,113.336,7806899968.0
2005-10-07 06:30:00,113.334,113.447,113.334,113.413,7203099990.0
2005-10-07 07:00:00,113.411,113.496,113.382,113.455,8179600033.0
2005-10-07 07:30:00,113.453,113.575,113.427,113.492,6987999996.0
2005-10-07 08:00:00,113.478,113.492,113.326,113.388,7460300002.0
2005-10-07 08:30:00,113.342,113.486,113.338,113.378,7085800011.0
2005-10-07 09:00:00,113.381,113.49,113.365,113.412,5883699985.0
2005-10-07 09:30:00,113.41,113.435,113.297,113.312,6036500018.0
2005-10-07 10:00:00,113.31,113.358,113.293,113.357,6558100006.0
2005-10-07 10:30:00,113.363,113.375,113.266,113.266,5321099998.0
2005-10-07 11:00:00,113.278,113.342,113.278,113.304,7047700020.0
2005-10-07 11:30:00,113.306,113.323,113.252,113.26,6762800034.0
2005-10-07 12:00:00,113.262,113.42,113.262,113.35,6596399999.0
2005-10-07 12:30:00,113.35,113.418,113.33,113.414,6555200017.0
2005-10-07 13:00:00,113.413,113.428,113.358,113.385,5619999976.0
2005-10-07 13:30:00,113.386,113.433,113.34,113.395,7659799961.0
2005-10-07 14:00:00,113.4,113.538,113.156,113.156,6646400006.0
2005-10-07 14:30:00,113.144,113.897,113.144,113.823,7272499998.0
2005-10-07 15:00:00,113.827,113.958,113.804,113.86,6526399981.0
2005-10-07 15:30:00,113.862,113.939,113.749,113.836,6787999982.0
2005-10-07 16:00:00,113.838,113.848,113.709,113.76,6976400008.0
2005-10-07 16:30:00,113.762,113.862,113.739,113.804,6631899989.0
2005-10-07 17:00:00,113.801,113.838,113.664,113.823,6925500021.0
2005-10-07 17:30:00,113.818,113.837,113.787,113.806,6435299995.0
2005-10-07 18:00:00,113.803,113.99,113.803,113.97,50151000278.0
2005-10-07 18:30:00,113.99,114.0,113.849,113.909,42347000042.0
2005-10-07 19:00:00,113.908,113.908,113.783,113.786,30425000017.0
2005-10-07 19:30:00,113.78,113.843,113.727,113.746,28567500126.0
2005-10-07 20:00:00,113.753,113.798,113.726,113.75,32145399996.0
2005-10-07 20:30:00,113.76,113.813,113.691,113.76,36955500056.0
2005-10-07 21:00:00,113.741,113.833,113.726,113.816,32006600051.0
2005-10-07 21:30:00,113.81,113.832,113.739,113.762,17504800023.0
2005-10-07 22:00:00,113.765,113.819,113.731,113.768,12531200000.0
2005-10-07 22:30:00,113.773,113.865,113.728,113.791,11875699997.0
2005-10-09 23:00:00,113.786,113.812,113.717,113.752,7156799986.0
2005-10-09 23:30:00,113.765,113.788,113.73,113.75,7091099988.0
2005-10-10 00:00:00,113.749,113.77,113.672,113.735,7220000015.0
2005-10-10 00:30:00,113.74,113.77,113.669,113.768,6935300013.0
2005-10-10 01:00:00,113.752,113.801,113.716,113.771,6501900004.0
2005-10-10 01:30:00,113.77,113.789,113.621,113.655,7537000030.0
2005-10-10 02:00:00,113.667,113.756,113.637,113.72,6923400028.0
2005-10-10 02:30:00,113.743,113.822,113.695,113.796,7949200043.0
2005-10-10 03:00:00,113.796,113.824,113.696,113.736,7077500021.0
2005-10-10 03:30:00,113.718,113.772,113.692,113.717,6973299994.0
2005-10-10 04:00:00,113.74,113.834,113.697,113.746,6710100016.0
2005-10-10 04:30:00,113.747,113.798,113.731,113.76,7026499985.0
2005-10-10 05:00:00,113.763,113.826,113.743,113.759,7064200018.0
2005-10-10 05:30:00,113.752,113.775,113.696,113.73,7777899996.0
2005-10-10 06:00:00,113.72,113.771,113.704,113.732,6827500023.0
2005-10-10 06:30:00,113.737,113.841,113.712,113.815,6756499983.0
2005-10-10 07:00:00,113.797,113.797,113.704,113.708,6626799982.0
2005-10-10 07:30:00,113.715,113.776,113.695,113.758,7189400004.0
2005-10-10 08:00:00,113.758,113.794,113.695,113.7,7503200020.0
2005-10-10 08:30:00,113.702,113.716,113.635,113.653,6499299997.0
2005-10-10 09:00:00,113.65,113.674,113.537,113.588,6865500000.0
2005-10-10 09:30:00,113.59,113.688,113.55,113.641,6450700010.0
2005-10-10 10:00:00,113.641,113.705,113.63,113.677,7554700015.0
2005-10-10 10:30:00,113.681,113.815,113.664,113.814,6851800009.0
2005-10-10 11:00:00,113.818,113.873,113.798,113.849,5834099989.0
2005-10-10 11:30:00,113.852,113.893,113.802,113.813,6944200008.0
2005-10-10 12:00:00,113.802,113.899,113.783,113.86,7204899952.0
2005-10-10 12:30:00,113.867,113.957,113.833,113.939,6253400002.0
2005-10-10 13:00:00,113.922,113.956,113.88,113.896,6117500020.0
2005-10-10 13:30:00,113.91,114.06,113.882,114.04,7504399982.0
2005-10-10 14:00:00,114.04,114.156,114.021,114.127,6719400012.0
2005-10-10 14:30:00,114.12,114.181,114.114,114.174,5590700024.0
2005-10-10 15:00:00,114.167,114.274,114.161,114.236,5976199995.0
2005-10-10 15:30:00,114.243,114.243,114.165,114.233,6382000003.0
2005-10-10 16:00:00,114.245,114.255,114.185,114.222,5870500002.0
2005-10-10 16:30:00,114.22,114.279,114.178,114.27,7424099962.0
2005-10-10 17:00:00,114.272,114.289,114.232,114.255,6614200023.0
2005-10-10 17:30:00,114.255,114.285,114.222,114.245,6404099987.0
2005-10-10 18:00:00,114.238,114.291,114.2,114.27,40681299911.0
2005-10-10 18:30:00,114.259,114.284,114.218,114.234,37060800023.0
2005-10-10 19:00:00,114.236,114.277,114.207,114.253,31595899999.0
2005-10-10 19:30:00,114.227,114.281,114.202,114.222,30026599986.0
2005-10-10 20:00:00,114.226,114.281,114.193,114.248,29774800021.0
2005-10-10 20:30:00,114.245,114.261,114.199,114.203,32281500022.0
2005-10-10 21:00:00,114.196,114.242,114.089,114.125,29486499989.0
2005-10-10 21:30:00,114.117,114.161,114.045,114.089,15981100021.0
2005-10-10 22:00:00,114.092,114.154,114.081,114.09,12595199998.0
2005-10-10 22:30:00,114.122,114.124,114.028,114.075,12288300019.0
2005-10-10 23:00:00,114.097,114.141,114.065,114.12,7557500018.0
2005-10-10 23:30:00,114.11,114.188,114.097,114.105,6582000007.0
2005-10-11 00:00:00,114.108,114.184,114.093,114.179,6837100020.0
2005-10-11 00:30:00,114.168,114.23,114.119,114.228,6865600014.0
2005-10-11 01:00:00,114.214,114.257,114.132,114.142,7102400006.0
2005-10-11 01:30:00,114.133,114.241,114.04,114.057,7032400012.0
2005-10-11 02:00:00,114.052,114.153,114.034,114.1,6803500008.0
2005-10-11 02:30:00,114.102,114.195,114.067,114.187,7170300011.0
2005-10-11 03:00:00,114.182,114.225,114.038,114.065,6711600002.0
2005-10-11 03:30:00,114.042,114.104,113.956,114.032,6819100020.0
2005-10-11 04:00:00,114.02,114.09,113.974,114.074,7414100014.0
2005-10-11 04:30:00,114.072,114.122,114.015,114.08,6596299971.0
2005-10-11 05:00:00,114.082,114.136,114.05,114.05,6356100008.0
2005-10-11 05:30:00,114.06,114.108,114.018,114.086,6936200023.0
2005-10-11 06:00:00,114.09,114.141,114.06,114.102,6907700023.0
2005-10-11 06:30:00,114.117,114.167,114.071,114.103,7945000008.0
2005-10-11 07:00:00,114.091,114.125,114.019,114.032,7014500002.0
2005-10-11 07:30:00,114.022,114.082,113.983,114.051,6746200028.0
2005-10-11 08:00:00,114.05,114.163,114.049,114.158,6358400008.0
2005-10-11 08:30:00,114.161,114.251,114.1,114.157,7321500004.0
2005-10-11 09:00:00,114.162,114.162,114.081,114.101,7074300013.0
2005-10-11 09:30:00,114.09,114.098,113.992,114.063,7283199994.0
2005-10-11 10:00:00,114.067,114.067,113.897,113.913,7135399996.0
2005-10-11 10:30:00,113.918,113.934,113.811,113.811,6414300018.0
2005-10-11 11:00:00,113.818,113.961,113.814,113.933,6871699986.0
2005-10-11 11:30:00,113.934,113.968,113.838,113.95,6099000034.0
2005-10-11 12:00:00,113.949,114.082,113.94,114.072,6966899963.0
2005-10-11 12:30:00,114.068,114.179,114.035,114.132,7069600006.0
2005-10-11 13:00:00,114.131,114.14,114.039,114.075,5490499988.0
2005-10-11 13:30:00,114.076,114.134,114.015,114.033,6991600020.0
2005-10-11 14:00:00,114.042,114.17,114.034,114.13,7089900014.0
2005-10-11 14:30:00,114.121,114.185,114.077,114.173,5735699993.0
2005-10-11 15:00:00,114.15,114.183,114.14,114.145,6565099972.0
2005-10-11 15:30:00,114.135,114.231,114.107,114.223,7229199994.0
2005-10-11 16:00:00,114.23,114.316,114.204,114.261,6323999987.0
2005-10-11 16:30:00,114.266,114.385,114.266,114.365,6755799974.0
2005-10-11 17:00:00,114.362,114.362,114.225,114.293,6679599996.0
2005-10-11 17:30:00,114.291,114.309,114.2,114.207,6521100030.0
2005-10-11 18:00:00,114.203,114.35,114.18,114.35,45812000176.0
2005-10-11 18:30:00,114.33,114.461,114.287,114.447,40790499856.0
2005-10-11 19:00:00,114.437,114.451,114.395,114.426,31775200005.0
2005-10-11 19:30:00,114.423,114.481,114.409,114.454,29001300067.0
2005-10-11 20:00:00,114.458,114.59,114.42,114.54,30383900048.0
2005-10-11 20:30:00,114.55,114.629,114.49,114.55,35233700005.0
2005-10-11 21:00:00,114.564,114.605,114.492,114.504,30738399964.0
2005-10-11 21:30:00,114.5,114.563,114.442,114.53,15831200039.0
2005-10-11 22:00:00,114.53,114.573,114.433,114.438,12867500014.0
2005-10-11 22:30:00,114.447,114.567,114.447,114.545,11374199978.0
2005-10-11 23:00:00,114.557,114.583,114.453,114.497,7763499983.0
2005-10-11 23:30:00,114.498,114.558,114.482,114.504,7873199996.0
2005-10-12 00:00:00,114.507,114.583,114.495,114.549,7470800004.0
2005-10-12 00:30:00,114.56,114.604,114.52,114.588,6918199984.0
2005-10-12 01:00:00,114.577,114.627,114.537,114.613,6983300017.0
2005-10-12 01:30:00,114.605,114.653,114.507,114.55,6466100006.0
2005-10-12 02:00:00,114.552,114.659,114.517,114.637,6668199992.0
2005-10-12 02:30:00,114.635,114.691,114.554,114.658,7757600031.0
2005-10-12 03:00:00,114.653,114.706,114.614,114.618,7071100018.0
2005-10-12 03:30:00,114.615,114.665,114.552,114.627,6593999978.0
2005-10-12 04:00:00,114.625,114.654,114.531,114.554,7245099986.0
2005-10-12 04:30:00,114.547,114.609,114.535,114.573,6892899984.0
2005-10-12 05:00:00,114.579,114.607,114.548,114.57,7694099981.0
2005-10-12 05:30:00,114.59,114.608,114.473,114.478,7175600008.0
2005-10-12 06:00:00,114.49,114.585,114.49,114.564,7347999982.0
2005-10-12 06:30:00,114.568,114.675,114.566,114.665,7317099990.0
2005-10-12 07:00:00,114.637,114.66,114.554,114.586,6934200039.0
2005-10-12 07:30:00,114.585,114.636,114.557,114.609,6765800024.0
2005-10-12 08:00:00,114.598,114.685,114.598,114.658,6157399998.0
2005-10-12 08:30:00,114.66,114.745,114.61,114.677,6796299997.0
2005-10-12 09:00:00,114.688,114.7,114.616,114.637,7240700043.0
2005-10-12 09:30:00,114.64,114.674,114.614,114.628,6373300021.0
2005-10-12 10:00:00,114.634,114.651,114.489,114.523,7894799970.0
2005-10-12 10:30:00,114.532,114.566,114.467,114.547,6110999992.0
2005-10-12 11:00:00,114.557,114.613,114.445,114.457,6518700013.0
2005-10-12 11:30:00,114.465,114.519,114.436,114.49,6292700012.0
2005-10-12 12:00:00,114.491,114.675,114.491,114.641,6597000021.0
2005-10-12 12:30:00,114.628,114.694,114.611,114.685,7488899989.0
2005-10-12 13:00:00,114.66,114.682,114.515,114.545,5859399991.0
2005-10-12 13:30:00,114.54,114.586,114.474,114.475,7430000029.0
2005-10-12 14:00:00,114.47,114.563,114.413,114.545,6098299995.0
2005-10-12 14:30:00,114.54,114.595,114.478,114.479,6744800004.0
2005-10-12 15:00:00,114.48,114.484,114.289,114.37,7049300004.0
2005-10-12 15:30:00,114.377,114.382,114.239,114.353,6314899999.0
2005-10-12 16:00:00,114.357,114.432,114.346,114.432,6410699993.0
2005-10-12 16:30:00,114.438,114.481,114.312,114.347,6994300026.0
2005-10-12 17:00:00,114.339,114.447,114.302,114.305,6978500002.0
2005-10-12 17:30:00,114.295,114.386,114.279,114.345,6384300008.0
2005-10-12 18:00:00,114.335,114.43,114.27,114.35,41453100128.0
2005-10-12 18:30:00,114.332,114.43,114.286,114.31,43766399993.0
2005-10-12 19:00:00,114.311,114.393,114.272,114.365,31977000027.0
2005-10-12 19:30:00,114.352,114.51,114.35,114.473,29588799993.0
2005-10-12 20:00:00,114.463,114.502,114.41,114.47,29490400020.0
2005-10-12 20:30:00,114.46,114.47,114.264,114.33,31015200021.0
2005-10-12 21:00:00,114.32,114.368,114.3,114.33,31486700080.0
2005-10-12 21:30:00,114.335,114.388,114.307,114.35,16264400008.0
2005-10-12 22:00:00,114.355,114.397,114.325,114.342,12710999992.0
2005-10-12 22:30:00,114.347,114.391,114.328,114.379,10878599994.0
2005-10-12 23:00:00,114.378,114.398,114.319,114.339,8082500033.0
2005-10-12 23:30:00,114.35,114.364,114.292,114.302,7601500023.0
2005-10-13 00:00:00,114.308,114.337,114.222,114.229,7206999970.0
2005-10-13 00:30:00,114.238,114.377,114.195,114.376,6788799973.0
2005-10-13 01:00:00,114.342,114.412,114.334,114.369,7845000000.0
2005-10-13 01:30:00,114.365,114.459,114.303,114.431,7064499990.0
2005-10-13 02:00:00,114.435,114.536,114.425,114.507,7352199990.0
2005-10-13 02:30:00,114.52,114.61,114.498,114.588,7239499980.0
2005-10-13 03:00:00,114.577,114.719,114.562,114.625,7266899951.0
2005-10-13 03:30:00,114.613,114.709,114.606,114.669,6844899997.0
2005-10-13 04:00:00,114.675,114.789,114.655,114.763,7005000006.0
2005-10-13 04:30:00,114.775,114.836,114.749,114.764,6902799975.0
2005-10-13 05:00:00,114.762,114.806,114.711,114.726,7063200005.0
2005-10-13 05:30:00,114.732,114.844,114.726,114.814,7029999996.0
2005-10-13 06:00:00,114.801,114.849,114.759,114.779,7164600021.0
2005-10-13 06:30:00,114.79,114.812,114.721,114.754,7084699964.0
2005-10-13 07:00:00,114.745,114.793,114.726,114.779,6580500011.0
2005-10-13 07:30:00,114.744,114.827,114.717,114.72,6695799998.0
2005-10-13 08:00:00,114.732,114.753,114.612,114.618,6808299988.0
2005-10-13 08:30:00,114.623,114.735,114.623,114.658,6200400025.0
2005-10-13 09:00:00,114.666,114.849,114.666,114.82,6548500012.0
2005-10-13 09:30:00,114.82,114.852,114.767,114.816,6341900003.0
2005-10-13 10:00:00,114.808,114.808,114.685,114.685,7338700003.0
2005-10-13 10:30:00,114.688,114.773,114.683,114.757,6317100006.0
2005-10-13 11:00:00,114.76,114.821,114.704,114.789,6947100001.0
2005-10-13 11:30:00,114.79,114.805,114.725,114.76,6167699980.0
2005-10-13 12:00:00,114.76,114.833,114.74,114.76,7245199971.0
2005-10-13 12:30:00,114.76,114.832,114.737,114.827,6655899968.0
2005-10-13 13:00:00,114.827,114.869,114.798,114.854,5577900030.0
2005-10-13 13:30:00,114.853,114.854,114.746,114.793,6952799996.0
2005-10-13 14:00:00,114.8,114.831,114.735,114.735,6418900006.0
2005-10-13 14:30:00,114.735,114.933,114.735,114.909,5439599993.0
2005-10-13 15:00:00,114.903,114.923,114.842,114.88,6143399996.0
2005-10-13 15:30:00,114.888,114.936,114.881,114.917,7015900012.0
2005-10-13 16:00:00,114.917,114.982,114.911,114.977,6389700007.0
2005-10-13 16:30:00,114.97,114.982,114.879,114.893,6341399977.0
2005-10-13 17:00:00,114.885,114.951,114.874,114.942,6275599991.0
2005-10-13 17:30:00,114.945,114.988,114.912,114.959,6332699988.0
2005-10-13 18:00:00,114.959,115.08,114.75,114.75,51975300012.0
2005-10-13 18:30:00,114.733,114.84,114.645,114.726,42099200007.0
2005-10-13 19:00:00,114.726,114.809,114.719,114.778,31905299987.0
2005-10-13 19:30:00,114.775,114.799,114.656,114.694,29738600021.0
2005-10-13 20:00:00,114.692,114.771,114.649,114.67,32018099951.0
2005-10-13 20:30:00,114.667,114.676,114.46,114.47,36823200042.0
2005-10-13 21:00:00,114.473,114.506,114.332,114.332,31007100041.0
2005-10-13 21:30:00,114.324,114.394,114.293,114.32,17090900021.0
2005-10-13 22:00:00,114.32,114.366,114.253,114.324,11440000005.0
2005-10-13 22:30:00,114.327,114.53,114.302,114.478,11667900022.0
2005-10-13 23:00:00,114.488,114.556,114.477,114.514,8018899990.0
2005-10-13 23:30:00,114.498,114.508,114.413,114.446,8315300002.0
2005-10-14 00:00:00,114.467,114.523,114.409,114.409,6517600019.0
2005-10-14 00:30:00,114.41,114.492,114.368,114.488,7065600012.0
2005-10-14 01:00:00,114.478,114.547,114.444,114.507,7256900017.0
2005-10-14 01:30:00,114.497,114.568,114.434,114.557,6455400012.0
2005-10-14 02:00:00,114.563,114.796,114.517,114.753,6301400012.0
2005-10-14 02:30:00,114.758,114.805,114.703,114.74,6479700000.0
2005-10-14 03:00:00,114.732,114.792,114.627,114.642,7563600015.0
2005-10-14 03:30:00,114.643,114.697,114.609,114.665,6304500016.0
2005-10-14 04:00:00,114.685,114.704,114.53,114.561,7149000009.0
2005-10-14 04:30:00,114.556,114.603,114.5,114.57,6677700005.0
2005-10-14 05:00:00,114.575,114.627,114.522,114.541,7414400013.0
2005-10-14 05:30:00,114.545,114.59,114.508,114.516,7597899981.0
2005-10-14 06:00:00,114.508,114.526,114.395,114.423,7616399994.0
2005-10-14 06:30:00,114.423,114.522,114.375,114.437,6683800007.0
2005-10-14 07:00:00,114.424,114.504,114.402,114.472,7692499995.0
2005-10-14 07:30:00,114.468,114.578,114.468,114.555,6699099987.0
2005-10-14 08:00:00,114.542,114.635,114.54,114.601,6434399994.0
2005-10-14 08:30:00,114.61,114.627,114.527,114.573,7622800023.0
2005-10-14 09:00:00,114.575,114.593,114.512,114.538,6248700025.0
2005-10-14 09:30:00,114.534,114.562,114.475,114.485,5836300003.0
2005-10-14 10:00:00,114.48,114.582,114.437,114.572,7188800011.0
2005-10-14 10:30:00,114.572,114.594,114.536,114.545,6156400012.0
2005-10-14 11:00:00,114.557,114.737,114.557,114.727,6708600015.0
2005-10-14 11:30:00,114.737,114.758,114.683,114.717,6522200008.0
2005-10-14 12:00:00,114.724,114.767,114.685,114.74,6472000017.0
2005-10-14 12:30:00,114.737,114.848,114.721,114.825,7859600022.0
2005-10-14 13:00:00,114.822,114.888,114.8,114.84,5348200002.0
2005-10-14 13:30:00,114.837,114.842,114.726,114.726,8198500024.0
2005-10-14 14:00:00,114.734,114.86,114.696,114.761,6908400045.0
2005-10-14 14:30:00,114.774,114.8,114.326,114.56,6552800002.0
2005-10-14 15:00:00,114.566,114.689,114.549,114.63,5742799994.0
2005-10-14 15:30:00,114.64,114.682,114.509,114.558,6547300003.0
2005-10-14 16:00:00,114.555,114.586,114.223,114.235,6699999961.0
2005-10-14 16:30:00,114.236,114.237,113.948,114.116,6639700024.0
2005-10-14 17:00:00,114.116,114.118,113.853,113.99,6357499972.0
2005-10-14 17:30:00,113.99,114.115,113.96,114.027,5529000019.0
2005-10-14 18:00:00,114.026,114.07,113.862,113.99,47231600065.0
2005-10-14 18:30:00,113.972,114.0,113.914,113.939,41436699988.0
2005-10-14 19:00:00,113.939,114.089,113.839,113.994,32955399950.0
2005-10-14 19:30:00,113.992,114.001,113.846,113.925,28592400084.0
2005-10-14 20:00:00,113.92,113.975,113.884,113.9,32355700045.0
2005-10-14 20:30:00,113.89,113.981,113.879,113.96,34077500090.0
2005-10-14 21:00:00,113.95,114.101,113.942,113.985,32016599991.0
2005-10-14 21:30:00,113.986,114.01,113.922,113.982,16693600028.0
2005-10-14 22:00:00,113.991,114.092,113.949,114.028,13154199990.0
2005-10-14 22:30:00,114.034,114.136,114.034,114.066,10645700003.0
2005-10-16 23:00:00,114.102,114.145,114.033,114.047,7856499986.0
2005-10-16 23:30:00,114.051,114.163,114.048,114.132,7755499997.0
2005-10-17 00:00:00,114.146,114.283,114.095,114.219,7791800035.0
2005-10-17 00:30:00,114.242,114.28,114.198,114.246,7518800017.0
2005-10-17 01:00:00,114.235,114.358,114.211,114.292,7236899984.0
2005-10-17 01:30:00,114.288,114.329,114.186,114.207,7494799987.0
2005-10-17 02:00:00,114.203,114.203,113.882,113.909,7025300000.0
2005-10-17 02:30:00,113.929,114.059,113.801,113.898,7149800003.0
2005-10-17 03:00:00,113.895,113.96,113.822,113.883,6694400012.0
2005-10-17 03:30:00,113.883,114.015,113.883,113.986,7102600030.0
2005-10-17 04:00:00,113.98,113.993,113.872,113.875,7105500010.0
2005-10-17 04:30:00,113.89,113.9,113.742,113.854,6849900006.0
2005-10-17 05:00:00,113.851,113.903,113.823,113.87,7184800004.0
2005-10-17 05:30:00,113.865,113.891,113.834,113.859,7794800036.0
2005-10-17 06:00:00,113.85,113.969,113.847,113.919,6625600008.0
2005-10-17 06:30:00,113.932,113.975,113.902,113.924,6390499984.0
2005-10-17 07:00:00,113.918,114.053,113.876,114.048,7140299997.0
2005-10-17 07:30:00,114.04,114.157,114.04,114.127,6516800035.0
2005-10-17 08:00:00,114.134,114.205,114.07,114.205,6799899997.0
2005-10-17 08:30:00,114.202,114.265,114.162,114.198,7209200006.0
2005-10-17 09:00:00,114.205,114.233,114.157,114.19,6950900033.0
2005-10-17 09:30:00,114.197,114.277,114.197,114.242,5903200000.0
2005-10-17 10:00:00,114.24,114.386,114.225,114.332,7140100035.0
2005-10-17 10:30:00,114.332,114.445,114.326,114.406,6880299983.0
2005-10-17 11:00:00,114.416,114.501,114.416,114.454,6737499988.0
2005-10-17 11:30:00,114.459,114.648,114.447,114.63,6580400014.0
2005-10-17 12:00:00,114.627,114.753,114.576,114.75,6508600021.0
2005-10-17 12:30:00,114.75,114.819,114.673,114.74,5890799980.0
2005-10-17 13:00:00,114.748,114.748,114.645,114.694,5738100021.0
2005-10-17 13:30:00,114.694,114.784,114.669,114.717,7912299989.0
2005-10-17 14:00:00,114.721,114.826,114.718,114.813,6745000008.0
2005-10-17 14:30:00,114.815,114.871,114.747,114.764,6376399995.0
2005-10-17 15:00:00,114.769,114.85,114.769,114.821,6690400005.0
2005-10-17 15:30:00,114.825,114.838,114.684,114.758,6343900008.0
2005-10-17 16:00:00,114.783,114.864,114.74,114.788,5951099992.0
2005-10-17 16:30:00,114.788,114.82,114.751,114.82,6446499991.0
2005-10-17 17:00:00,114.82,114.82,114.717,114.775,5937099996.0
2005-10-17 17:30:00,114.758,114.851,114.719,114.851,6824100018.0
2005-10-17 18:00:00,114.846,114.88,114.79,114.83,51678099935.0
2005-10-17 18:30:00,114.821,114.85,114.729,114.778,42802900110.0
2005-10-17 19:00:00,114.786,114.847,114.698,114.794,32683700002.0
2005-10-17 19:30:00,114.783,114.917,114.783,114.888,29708000069.0
2005-10-17 20:00:00,114.887,114.925,114.835,114.858,30722700047.0
2005-10-17 20:30:00,114.86,114.879,114.831,114.87,32011600032.0
2005-10-17 21:00:00,114.86,114.919,114.839,114.857,29727899974.0
2005-10-17 21:30:00,114.85,114.943,114.847,114.908,16021100025.0
2005-10-17 22:00:00,114.908,114.97,114.9,114.936,12650499964.0
2005-10-17 22:30:00,114.936,114.955,114.885,114.907,11032799996.0
2005-10-17 23:00:00,114.93,114.963,114.885,114.949,7734600005.0
2005-10-17 23:30:00,114.953,114.976,114.904,114.922,8073399977.0
2005-10-18 00:00:00,114.939,114.968,114.906,114.942,7212100011.0
2005-10-18 00:30:00,114.952,115.146,114.919,115.097,6573799999.0
2005-10-18 01:00:00,115.12,115.13,115.062,115.117,7005599957.0
2005-10-18 01:30:00,115.11,115.347,115.091,115.248,6877199998.0
2005-10-18 02:00:00,115.248,115.384,115.237,115.359,6571100003.0
2005-10-18 02:30:00,115.368,115.388,115.22,115.252,6697799961.0
2005-10-18 03:00:00,115.26,115.284,115.191,115.236,7152699995.0
2005-10-18 03:30:00,115.212,115.313,115.212,115.254,7426200023.0
2005-10-18 04:00:00,115.24,115.297,115.223,115.26,7408199994.0
2005-10-18 04:30:00,115.254,115.281,115.197,115.215,6484900025.0
2005-10-18 05:00:00,115.222,115.289,115.174,115.239,7764500003.0
2005-10-18 05:30:00,115.243,115.29,115.231,115.251,7095799993.0
2005-10-18 06:00:00,115.275,115.356,115.237,115.35,7130000008.0
2005-10-18 06:30:00,115.36,115.389,115.309,115.366,7069900001.0
2005-10-18 07:00:00,115.36,115.381,115.324,115.357,7122299998.0
2005-10-18 07:30:00,115.358,115.396,115.31,115.38,6670899976.0
2005-10-18 08:00:00,115.374,115.421,115.322,115.367,6542200013.0
2005-10-18 08:30:00,115.353,115.379,115.311,115.34,6737800005.0
2005-10-18 09:00:00,115.348,115.379,115.278,115.378,6242899980.0
2005-10-18 09:30:00,115.377,115.676,115.372,115.638,5731899985.0
2005-10-18 10:00:00,115.648,115.648,115.542,115.553,6967899999.0
2005-10-18 10:30:00,115.558,115.718,115.558,115.675,6580900007.0
2005-10-18 11:00:00,115.688,115.812,115.685,115.726,6454700002.0
2005-10-18 11:30:00,115.732,115.876,115.731,115.827,6507100001.0
2005-10-18 12:00:00,115.825,115.89,115.77,115.86,6879099993.0
2005-10-18 12:30:00,115.85,115.87,115.746,115.793,6830300005.0
2005-10-18 13:00:00,115.793,115.823,115.737,115.803,6045700007.0
2005-10-18 13:30:00,115.803,115.803,115.744,115.747,7426200033.0
2005-10-18 14:00:00,115.75,115.883,115.72,115.829,7234699952.0
2005-10-18 14:30:00,115.833,115.91,115.744,115.797,5162200000.0
2005-10-18 15:00:00,115.813,115.91,115.765,115.765,6763499981.0
2005-10-18 15:30:00,115.768,115.868,115.759,115.808,6659200021.0
2005-10-18 16:00:00,115.79,115.879,115.769,115.856,7184599986.0
2005-10-18 16:30:00,115.873,115.905,115.792,115.81,5793700011.0
2005-10-18 17:00:00,115.804,115.833,115.713,115.761,6790000012.0
2005-10-18 17:30:00,115.761,115.761,115.618,115.64,5571900024.0
2005-10-18 18:00:00,115.628,115.7,115.601,115.66,48502000102.0
2005-10-18 18:30:00,115.652,115.723,115.621,115.689,41832000055.0
2005-10-18 19:00:00,115.686,115.756,115.629,115.662,31643900004.0
2005-10-18 19:30:00,115.664,115.713,115.61,115.628,29546799935.0
2005-10-18 20:00:00,115.627,115.716,115.601,115.69,31542500085.0
2005-10-18 20:30:00,115.68,115.78,115.657,115.68,37081499938.0
2005-10-18 21:00:00,115.691,115.73,115.638,115.641,32858000047.0
2005-10-18 21:30:00,115.639,115.661,115.572,115.602,15541299989.0
2005-10-18 22:00:00,115.597,115.68,115.573,115.64,13391499951.0
2005-10-18 22:30:00,115.672,115.711,115.598,115.682,11414800003.0
2005-10-18 23:00:00,115.685,115.761,115.67,115.701,7430199959.0
2005-10-18 23:30:00,115.696,115.714,115.63,115.641,7148300028.0
2005-10-19 00:00:00,115.655,115.689,115.613,115.669,7536800002.0
2005-10-19 00:30:00,115.688,115.803,115.621,115.803,7520400008.0
2005-10-19 01:00:00,115.763,115.85,115.748,115.829,6788900000.0
2005-10-19 01:30:00,115.817,115.855,115.789,115.821,7375600021.0
2005-10-19 02:00:00,115.83,115.846,115.728,115.736,7123000011.0
2005-10-19 02:30:00,115.768,115.827,115.731,115.751,7865100044.0
2005-10-19 03:00:00,115.732,115.787,115.712,115.741,7366000013.0
2005-10-19 03:30:00,115.744,115.818,115.744,115.795,7702700000.0
2005-10-19 04:00:00,115.804,115.856,115.791,115.803,7275499999.0
2005-10-19 04:30:00,115.804,115.831,115.767,115.789,7607000011.0
2005-10-19 05:00:00,115.792,115.822,115.75,115.79,8400100009.0
2005-10-19 05:30:00,115.8,115.825,115.735,115.798,8182799994.0
2005-10-19 06:00:00,115.8,115.84,115.759,115.811,7506199995.0
2005-10-19 06:30:00,115.815,115.85,115.787,115.809,7233400001.0
2005-10-19 07:00:00,115.807,115.855,115.785,115.81,7226799958.0
2005-10-19 07:30:00,115.807,115.842,115.72,115.73,6831600024.0
2005-10-19 08:00:00,115.72,115.819,115.672,115.815,6015299992.0
2005-10-19 08:30:00,115.811,115.967,115.807,115.932,7005099989.0
2005-10-19 09:00:00,115.933,115.962,115.903,115.94,6738799994.0
2005-10-19 09:30:00,115.93,115.939,115.788,115.8,6614299998.0
2005-10-19 10:00:00,115.8,115.825,115.71,115.787,6316799975.0
2005-10-19 10:30:00,115.794,115.801,115.594,115.622,6776500005.0
2005-10-19 11:00:00,115.635,115.646,115.453,115.562,6652499995.0
2005-10-19 11:30:00,115.554,115.597,115.485,115.571,6850300016.0
2005-10-19 12:00:00,115.57,115.582,115.496,115.53,6886300015.0
2005-10-19 12:30:00,115.534,115.593,115.439,115.517,7035399999.0
2005-10-19 13:00:00,115.52,115.523,115.32,115.438,6636699991.0
2005-10-19 13:30:00,115.448,115.61,115.443,115.524,7598199978.0
2005-10-19 14:00:00,115.532,115.615,115.512,115.607,6904299997.0
2005-10-19 14:30:00,115.603,115.739,115.593,115.644,5336199998.0
2005-10-19 15:00:00,115.644,115.807,115.644,115.753,6365900003.0
2005-10-19 15:30:00,115.758,115.758,115.588,115.626,7689700033.0
2005-10-19 16:00:00,115.63,115.682,115.567,115.568,6088200001.0
2005-10-19 16:30:00,115.581,115.592,115.454,115.51,6030699996.0
2005-10-19 17:00:00,115.523,115.566,115.404,115.496,7046200020.0
2005-10-19 17:30:00,115.499,115.517,115.417,115.467,5477699985.0
2005-10-19 18:00:00,115.47,115.483,115.381,115.45,53769499985.0
2005-10-19 18:30:00,115.451,115.519,115.426,115.518,43716800207.0
2005-10-19 19:00:00,115.523,115.545,115.453,115.485,31738300034.0
2005-10-19 19:30:00,115.484,115.509,115.412,115.474,28844199969.0
2005-10-19 20:00:00,115.47,115.494,115.364,115.47,31464199993.0
2005-10-19 20:30:00,115.463,115.52,115.301,115.34,32571100032.0
2005-10-19 21:00:00,115.32,115.368,115.242,115.27,32424500018.0
2005-10-19 21:30:00,115.265,115.319,115.23,115.242,17065999998.0
2005-10-19 22:00:00,115.241,115.349,115.238,115.307,12486100038.0
2005-10-19 22:30:00,115.299,115.445,115.29,115.422,11757500000.0
2005-10-19 23:00:00,115.42,115.437,115.274,115.324,6647200010.0
2005-10-19 23:30:00,115.328,115.399,115.318,115.33,7640500010.0
2005-10-20 00:00:00,115.334,115.453,115.308,115.432,6941099986.0
2005-10-20 00:30:00,115.442,115.538,115.416,115.518,6450599996.0
2005-10-20 01:00:00,115.527,115.561,115.331,115.377,6749100029.0
2005-10-20 01:30:00,115.377,115.404,115.247,115.295,7348899982.0
2005-10-20 02:00:00,115.298,115.512,115.283,115.438,6738099974.0
2005-10-20 02:30:00,115.442,115.549,115.421,115.467,6771700005.0
2005-10-20 03:00:00,115.466,115.539,115.427,115.443,6516899992.0
2005-10-20 03:30:00,115.433,115.466,115.37,115.443,6871100008.0
2005-10-20 04:00:00,115.453,115.55,115.431,115.55,7103000028.0
2005-10-20 04:30:00,115.56,115.578,115.486,115.509,7081599995.0
2005-10-20 05:00:00,115.517,115.688,115.508,115.642,7296100016.0
2005-10-20 05:30:00,115.638,115.666,115.612,115.641,7111900015.0
2005-10-20 06:00:00,115.644,115.67,115.612,115.622,7036699994.0
2005-10-20 06:30:00,115.613,115.638,115.539,115.61,7699700011.0
2005-10-20 07:00:00,115.603,115.675,115.591,115.635,6813599999.0
2005-10-20 07:30:00,115.637,115.659,115.567,115.61,6221899990.0
2005-10-20 08:00:00,115.617,115.744,115.61,115.695,6734899987.0
2005-10-20 08:30:00,115.7,115.723,115.347,115.453,6945900027.0
2005-10-20 09:00:00,115.455,115.564,115.423,115.56,6890800008.0
2005-10-20 09:30:00,115.565,115.627,115.522,115.623,6281700008.0
2005-10-20 10:00:00,115.629,115.668,115.532,115.546,6326500002.0
2005-10-20 10:30:00,115.548,115.548,115.381,115.397,7347899999.0
2005-10-20 11:00:00,115.396,115.546,115.372,115.45,6683399997.0
2005-10-20 11:30:00,115.449,115.48,115.328,115.427,6827199991.0
2005-10-20 12:00:00,115.427,115.537,115.387,115.519,7843199987.0
2005-10-20 12:30:00,115.522,115.55,115.393,115.541,6843000012.0
2005-10-20 13:00:00,115.541,115.583,115.482,115.555,5935099998.0
2005-10-20 13:30:00,115.559,115.654,115.541,115.568,7333500010.0
2005-10-20 14:00:00,115.57,115.613,115.492,115.511,7031899999.0
2005-10-20 14:30:00,115.512,115.576,115.454,115.462,5381500017.0
2005-10-20 15:00:00,115.46,115.48,115.367,115.372,7424600017.0
2005-10-20 15:30:00,115.373,115.457,115.351,115.399,6564300003.0
2005-10-20 16:00:00,115.412,115.53,115.372,115.43,6288500002.0
2005-10-20 16:30:00,115.43,115.475,115.366,115.452,6630300028.0
2005-10-20 17:00:00,115.457,115.638,115.455,115.512,7331100000.0
2005-10-20 17:30:00,115.51,115.572,115.405,115.452,6931600017.0
2005-10-20 18:00:00,115.449,115.55,115.449,115.51,50576700091.0
2005-10-20 18:30:00,115.509,115.584,115.475,115.553,43621899996.0
2005-10-20 19:00:00,115.541,115.61,115.507,115.595,33167200018.0
2005-10-20 19:30:00,115.57,115.59,115.477,115.554,29749400039.0
2005-10-20 20:00:00,115.554,115.59,115.481,115.55,29764800002.0
2005-10-20 20:30:00,115.54,115.54,115.403,115.44,28921499958.0
2005-10-20 21:00:00,115.44,115.482,115.35,115.367,30517300031.0
2005-10-20 21:30:00,115.37,115.41,115.27,115.36,16601200009.0
2005-10-20 22:00:00,115.36,115.404,115.308,115.308,12031800008.0
2005-10-20 22:30:00,115.318,115.368,115.249,115.275,11280900007.0
2005-10-20 23:00:00,115.262,115.389,115.26,115.284,7820400028.0
2005-10-20 23:30:00,115.3,115.36,115.261,115.3,6634700011.0
2005-10-21 00:00:00,115.298,115.373,115.258,115.359,8346699976.0
2005-10-21 00:30:00,115.342,115.375,115.29,115.319,7625400026.0
2005-10-21 01:00:00,115.318,115.371,115.275,115.342,6707399989.0
2005-10-21 01:30:00,115.336,115.372,115.061,115.147,7178300002.0
2005-10-21 02:00:00,115.165,115.221,115.071,115.166,7184100009.0
2005-10-21 02:30:00,115.168,115.269,115.139,115.141,7727200005.0
2005-10-21 03:00:00,115.128,115.206,114.976,115.189,7233699993.0
2005-10-21 03:30:00,115.17,115.206,115.107,115.132,7186899991.0
2005-10-21 04:00:00,115.153,115.316,115.108,115.316,6674900032.0
2005-10-21 04:30:00,115.306,115.353,115.252,115.279,5990900007.0
2005-10-21 05:00:00,115.282,115.336,115.207,115.215,6477700033.0
2005-10-21 05:30:00,115.219,115.326,115.176,115.282,7763400021.0
2005-10-21 06:00:00,115.27,115.461,115.255,115.451,7611700011.0
2005-10-21 06:30:00,115.446,115.537,115.414,115.504,6736800005.0
2005-10-21 07:00:00,115.488,115.5,115.369,115.414,7092299983.0
2005-10-21 07:30:00,115.399,115.517,115.378,115.454,6447099992.0
2005-10-21 08:00:00,115.447,115.466,115.315,115.37,7150200004.0
2005-10-21 08:30:00,115.387,115.387,115.255,115.322,6781900031.0
2005-10-21 09:00:00,115.324,115.33,115.164,115.188,6592200019.0
2005-10-21 09:30:00,115.192,115.231,115.114,115.13,6404800013.0
2005-10-21 10:00:00,115.131,115.287,115.12,115.256,6806800022.0
2005-10-21 10:30:00,115.269,115.301,115.13,115.14,6474699976.0
2005-10-21 11:00:00,115.14,115.18,115.067,115.157,6639899958.0
2005-10-21 11:30:00,115.16,115.297,115.144,115.26,6446999970.0
2005-10-21 12:00:00,115.262,115.412,115.242,115.379,7346999996.0
2005-10-21 12:30:00,115.387,115.469,115.377,115.422,6589799998.0
2005-10-21 13:00:00,115.43,115.488,115.381,115.453,5947900016.0
2005-10-21 13:30:00,115.453,115.61,115.395,115.566,6951700028.0
2005-10-21 14:00:00,115.577,115.628,115.544,115.548,6663100017.0
2005-10-21 14:30:00,115.541,115.585,115.465,115.47,5951600010.0
2005-10-21 15:00:00,115.465,115.465,115.315,115.39,6519200017.0
2005-10-21 15:30:00,115.393,115.419,115.327,115.393,6403600006.0
2005-10-21 16:00:00,115.404,115.591,115.361,115.582,6364400002.0
2005-10-21 16:30:00,115.574,115.707,115.546,115.688,6562800006.0
2005-10-21 17:00:00,115.688,115.915,115.662,115.91,6583900005.0
2005-10-21 17:30:00,115.904,115.954,115.845,115.918,7372399989.0
2005-10-21 18:00:00,115.902,115.955,115.877,115.955,12397100024.0
2005-10-21 18:30:00,115.94,115.952,115.857,115.911,33437700077.0
2005-10-21 19:00:00,115.915,115.966,115.868,115.962,28941200024.0
2005-10-21 19:30:00,115.942,115.958,115.895,115.923,29071599973.0
2005-10-21 20:00:00,115.923,115.96,115.878,115.935,27371799990.0
2005-10-21 20:30:00,115.915,115.961,115.9,115.918,26266099978.0
2005-10-21 21:00:00,115.929,115.971,115.861,115.877,30018099991.0
2005-10-21 21:30:00,115.882,115.928,115.856,115.889,17308600042.0
2005-10-21 22:00:00,115.892,115.943,115.864,115.864,13584799989.0
2005-10-21 22:30:00,115.865,115.939,115.836,115.885,10732000022.0
2005-10-23 23:00:00,115.885,115.911,115.831,115.863,6982100005.0
2005-10-23 23:30:00,115.896,115.918,115.828,115.876,7611500009.0
2005-10-24 00:00:00,115.852,115.901,115.83,115.898,8171000033.0
2005-10-24 00:30:00,115.87,115.89,115.824,115.878,7092899988.0
2005-10-24 01:00:00,115.86,115.885,115.803,115.824,7510300016.0
2005-10-24 01:30:00,115.823,115.898,115.802,115.865,7245699980.0
2005-10-24 02:00:00,115.866,115.924,115.82,115.858,7996099990.0
2005-10-24 02:30:00,115.882,115.962,115.82,115.9,7770899967.0
2005-10-24 03:00:00,115.893,115.925,115.823,115.872,7480600025.0
2005-10-24 03:30:00,115.879,115.934,115.809,115.855,6443799971.0
2005-10-24 04:00:00,115.856,115.909,115.803,115.873,7834300012.0
2005-10-24 04:30:00,115.874,115.917,115.821,115.852,7182100005.0
2005-10-24 05:00:00,115.857,115.903,115.812,115.857,7252700020.0
2005-10-24 05:30:00,115.872,115.883,115.795,115.855,7012799966.0
2005-10-24 06:00:00,115.84,115.877,115.79,115.814,7379699993.0
2005-10-24 06:30:00,115.805,115.854,115.755,115.82,7539399988.0
2005-10-24 07:00:00,115.811,115.837,115.754,115.831,6939000003.0
2005-10-24 07:30:00,115.833,115.86,115.751,115.811,6853100009.0
2005-10-24 08:00:00,115.807,115.811,115.539,115.542,6412400033.0
2005-10-24 08:30:00,115.542,115.642,115.513,115.601,6976599967.0
2005-10-24 09:00:00,115.602,115.667,115.54,115.577,6711000000.0
2005-10-24 09:30:00,115.574,115.69,115.547,115.675,6995600013.0
2005-10-24 10:00:00,115.672,115.737,115.672,115.702,6108800001.0
2005-10-24 10:30:00,115.707,115.758,115.654,115.699,5547399985.0
2005-10-24 11:00:00,115.7,115.7,115.595,115.627,6836899999.0
2005-10-24 11:30:00,115.63,115.652,115.571,115.6,6587599979.0
2005-10-24 12:00:00,115.607,115.681,115.587,115.668,7208499993.0
2005-10-24 12:30:00,115.662,115.788,115.66,115.763,5970999999.0
2005-10-24 13:00:00,115.763,115.763,115.612,115.625,5813500005.0
2005-10-24 13:30:00,115.627,115.75,115.593,115.676,7421600010.0
2005-10-24 14:00:00,115.685,115.727,115.595,115.627,6681499998.0
2005-10-24 14:30:00,115.62,115.644,115.515,115.526,5447900019.0
2005-10-24 15:00:00,115.535,115.631,115.492,115.555,6141900012.0
2005-10-24 15:30:00,115.565,115.583,115.357,115.379,6997400012.0
2005-10-24 16:00:00,115.377,115.407,115.317,115.381,6354899980.0
2005-10-24 16:30:00,115.384,115.419,115.284,115.321,6170700008.0
2005-10-24 17:00:00,115.314,115.496,115.243,115.426,6533700022.0
2005-10-24 17:30:00,115.43,115.45,115.138,115.162,6327000006.0
2005-10-24 18:00:00,115.161,115.37,115.07,115.29,58201100099.0
2005-10-24 18:30:00,115.264,115.385,115.256,115.348,43677500067.0
2005-10-24 19:00:00,115.352,115.65,115.289,115.601,33580400042.0
2005-10-24 19:30:00,115.604,115.632,115.392,115.485,28866800000.0
2005-10-24 20:00:00,115.488,115.497,115.38,115.45,30445500122.0
2005-10-24 20:30:00,115.46,115.54,115.423,115.54,36538400008.0
2005-10-24 21:00:00,115.54,115.559,115.465,115.501,31154500005.0
2005-10-24 21:30:00,115.498,115.518,115.408,115.46,16689600040.0
2005-10-24 22:00:00,115.487,115.532,115.413,115.427,12283600003.0
2005-10-24 22:30:00,115.45,115.464,115.385,115.426,11316799979.0
2005-10-24 23:00:00,115.432,115.5,115.355,115.38,7774300015.0
2005-10-24 23:30:00,115.378,115.415,115.343,115.375,6725400004.0
2005-10-25 00:00:00,115.402,115.428,115.339,115.34,7183099977.0
2005-10-25 00:30:00,115.347,115.47,115.344,115.442,7482099997.0
2005-10-25 01:00:00,115.44,115.587,115.42,115.568,6948600011.0
2005-10-25 01:30:00,115.552,115.607,115.514,115.579,7037200004.0
2005-10-25 02:00:00,115.575,115.69,115.56,115.618,7178099995.0
2005-10-25 02:30:00,115.622,115.675,115.519,115.528,7891300004.0
2005-10-25 03:00:00,115.533,115.543,115.408,115.441,7188099970.0
2005-10-25 03:30:00,115.46,115.474,115.346,115.388,7297299999.0
2005-10-25 04:00:00,115.384,115.468,115.375,115.422,7831800028.0
2005-10-25 04:30:00,115.402,115.501,115.385,115.471,7199899996.0
2005-10-25 05:00:00,115.48,115.485,115.375,115.399,7192100007.0
2005-10-25 05:30:00,115.402,115.474,115.385,115.465,6912999978.0
2005-10-25 06:00:00,115.445,115.559,115.427,115.487,7065699992.0
2005-10-25 06:30:00,115.497,115.554,115.481,115.522,7868799996.0
2005-10-25 07:00:00,115.513,115.537,115.394,115.413,7449699990.0
2005-10-25 07:30:00,115.408,115.645,115.394,115.628,6203699969.0
2005-10-25 08:00:00,115.633,115.643,115.522,115.6,6668499980.0
2005-10-25 08:30:00,115.6,115.673,115.561,115.63,6645300004.0
2005-10-25 09:00:00,115.637,115.73,115.603,115.609,6041700012.0
2005-10-25 09:30:00,115.609,115.632,115.524,115.577,6680999991.0
2005-10-25 10:00:00,115.583,115.599,115.37,115.495,6662600007.0
2005-10-25 10:30:00,115.5,115.5,115.242,115.302,6809700007.0
2005-10-25 11:00:00,115.315,115.457,115.308,115.44,6604099995.0
2005-10-25 11:30:00,115.457,115.47,115.263,115.27,6816099997.0
2005-10-25 12:00:00,115.273,115.357,115.25,115.35,6416600040.0
2005-10-25 12:30:00,115.354,115.385,115.25,115.382,6990199990.0
2005-10-25 13:00:00,115.388,115.443,115.338,115.397,6436900016.0
2005-10-25 13:30:00,115.397,115.427,115.364,115.397,7446499996.0
2005-10-25 14:00:00,115.4,115.491,115.389,115.413,6736199989.0
2005-10-25 14:30:00,115.416,115.467,115.229,115.251,5932200023.0
2005-10-25 15:00:00,115.241,115.241,115.107,115.16,6772599999.0
2005-10-25 15:30:00,115.167,115.187,115.085,115.135,7128900021.0
2005-10-25 16:00:00,115.13,115.134,114.658,114.672,6837599984.0
2005-10-25 16:30:00,114.674,114.72,114.593,114.649,7374400039.0
2005-10-25 17:00:00,114.63,114.81,114.605,114.776,6853500026.0
2005-10-25 17:30:00,114.782,114.852,114.723,114.769,6537300002.0
2005-10-25 18:00:00,114.758,114.87,114.74,114.82,57195800214.0
2005-10-25 18:30:00,114.8,114.925,114.776,114.869,40147300010.0
2005-10-25 19:00:00,114.866,114.971,114.863,114.971,31182099936.0
2005-10-25 19:30:00,114.97,114.98,114.879,114.905,28195000009.0
2005-10-25 20:00:00,114.913,114.926,114.745,114.78,32228100039.0
2005-10-25 20:30:00,114.79,114.92,114.79,114.9,36955599986.0
2005-10-25 21:00:00,114.887,114.981,114.88,114.975,31631199987.0
2005-10-25 21:30:00,114.97,115.109,114.925,115.048,15774500013.0
2005-10-25 22:00:00,115.05,115.108,115.04,115.04,12892100039.0
2005-10-25 22:30:00,115.047,115.069,114.981,115.007,10874100003.0
2005-10-25 23:00:00,115.012,115.056,114.946,114.971,7303300026.0
2005-10-25 23:30:00,114.966,115.039,114.956,115.0,7330499985.0
2005-10-26 00:00:00,115.031,115.113,114.992,115.09,6581799976.0
2005-10-26 00:30:00,115.093,115.12,115.031,115.09,7060100029.0
2005-10-26 01:00:00,115.098,115.19,115.089,115.121,7030100002.0
2005-10-26 01:30:00,115.13,115.189,115.092,115.152,6610399993.0
2005-10-26 02:00:00,115.172,115.288,115.147,115.167,7596300000.0
2005-10-26 02:30:00,115.16,115.16,114.967,115.064,7112700010.0
2005-10-26 03:00:00,115.054,115.143,115.024,115.122,7569699998.0
2005-10-26 03:30:00,115.107,115.134,115.019,115.103,6385200002.0
2005-10-26 04:00:00,115.122,115.19,115.09,115.167,7487299986.0
2005-10-26 04:30:00,115.167,115.183,115.075,115.139,6503299987.0
2005-10-26 05:00:00,115.13,115.155,115.088,115.145,7329000038.0
2005-10-26 05:30:00,115.148,115.169,115.107,115.142,7552000026.0
2005-10-26 06:00:00,115.147,115.163,115.09,115.11,7252199979.0
2005-10-26 06:30:00,115.114,115.153,115.069,115.128,7270899978.0
2005-10-26 07:00:00,115.116,115.15,115.092,115.103,7143600019.0
2005-10-26 07:30:00,115.093,115.13,115.013,115.073,7348900000.0
2005-10-26 08:00:00,115.078,115.12,114.899,114.957,6275900012.0
2005-10-26 08:30:00,114.947,115.095,114.909,115.01,7187800037.0
2005-10-26 09:00:00,115.008,115.276,114.983,115.257,5856599999.0
2005-10-26 09:30:00,115.254,115.486,115.23,115.432,6300299990.0
2005-10-26 10:00:00,115.427,115.428,115.181,115.344,7315499981.0
2005-10-26 10:30:00,115.347,115.352,115.199,115.227,6192799993.0
2005-10-26 11:00:00,115.236,115.394,115.205,115.344,6389099999.0
2005-10-26 11:30:00,115.34,115.452,115.309,115.413,6910199997.0
2005-10-26 12:00:00,115.412,115.45,115.328,115.384,7580099975.0
2005-10-26 12:30:00,115.382,115.48,115.382,115.44,6528600011.0
2005-10-26 13:00:00,115.416,115.627,115.365,115.615,6228099991.0
2005-10-26 13:30:00,115.617,115.677,115.535,115.656,7062200024.0
2005-10-26 14:00:00,115.658,115.809,115.656,115.747,7252800021.0
2005-10-26 14:30:00,115.744,115.789,115.682,115.702,6050000008.0
2005-10-26 15:00:00,115.707,115.734,115.661,115.721,5941599980.0
2005-10-26 15:30:00,115.727,115.758,115.628,115.634,6436400021.0
2005-10-26 16:00:00,115.635,115.698,115.536,115.696,6122300016.0
2005-10-26 16:30:00,115.691,115.78,115.65,115.775,6323300006.0
2005-10-26 17:00:00,115.778,115.78,115.681,115.775,6394699980.0
2005-10-26 17:30:00,115.774,115.88,115.768,115.79,6147899999.0
2005-10-26 18:00:00,115.791,115.94,115.791,115.9,48157100123.0
2005-10-26 18:30:00,115.883,115.93,115.82,115.903,40940299950.0
2005-10-26 19:00:00,115.906,115.92,115.798,115.845,34369099998.0
2005-10-26 19:30:00,115.838,115.888,115.781,115.849,28943500017.0
2005-10-26 20:00:00,115.848,115.908,115.843,115.87,30716799992.0
2005-10-26 20:30:00,115.85,115.869,115.789,115.82,34144800049.0
2005-10-26 21:00:00,115.8,115.871,115.778,115.849,29865400061.0
2005-10-26 21:30:00,115.85,115.876,115.8,115.83,17631400017.0
2005-10-26 22:00:00,115.83,115.898,115.82,115.82,12137700027.0
2005-10-26 22:30:00,115.843,115.891,115.808,115.846,11015699996.0
2005-10-26 23:00:00,115.852,115.906,115.814,115.847,7774000002.0
2005-10-26 23:30:00,115.846,115.906,115.806,115.89,7362800014.0
2005-10-27 00:00:00,115.872,115.927,115.846,115.896,7440999991.0
2005-10-27 00:30:00,115.875,115.936,115.86,115.902,7472500023.0
2005-10-27 01:00:00,115.91,115.946,115.878,115.927,6354300028.0
2005-10-27 01:30:00,115.918,116.21,115.892,116.117,7058199994.0
2005-10-27 02:00:00,116.118,116.14,115.696,115.708,6604300002.0
2005-10-27 02:30:00,115.7,115.877,115.684,115.842,7311900003.0
2005-10-27 03:00:00,115.83,115.832,115.751,115.816,7038100003.0
2005-10-27 03:30:00,115.816,115.841,115.716,115.725,6362200007.0
2005-10-27 04:00:00,115.74,115.81,115.627,115.777,7313100005.0
2005-10-27 04:30:00,115.771,115.782,115.647,115.668,6393699994.0
2005-10-27 05:00:00,115.67,115.68,115.31,115.485,7115400000.0
2005-10-27 05:30:00,115.492,115.538,115.368,115.453,7307599995.0
2005-10-27 06:00:00,115.457,115.52,115.183,115.205,6650200022.0
2005-10-27 06:30:00,115.215,115.246,115.089,115.208,6445599986.0
2005-10-27 07:00:00,115.2,115.451,115.185,115.442,6770299998.0
2005-10-27 07:30:00,115.447,115.529,115.391,115.475,6593899978.0
2005-10-27 08:00:00,115.475,115.559,115.413,115.5,6037100009.0
2005-10-27 08:30:00,115.499,115.569,115.452,115.459,7051300003.0
2005-10-27 09:00:00,115.457,115.501,115.355,115.382,6834600029.0
2005-10-27 09:30:00,115.39,115.408,115.251,115.392,6359799998.0
2005-10-27 10:00:00,115.401,115.416,115.211,115.229,6268800017.0
2005-10-27 10:30:00,115.232,115.354,115.142,115.353,6731800043.0
2005-10-27 11:00:00,115.365,115.393,115.305,115.318,7236199984.0
2005-10-27 11:30:00,115.318,115.357,115.243,115.301,5859100014.0
2005-10-27 12:00:00,115.293,115.315,115.218,115.289,6778200023.0
2005-10-27 12:30:00,115.294,115.398,115.294,115.355,6611300004.0
2005-10-27 13:00:00,115.357,115.369,115.217,115.263,5718899988.0
2005-10-27 13:30:00,115.269,115.366,115.235,115.283,7419600032.0
2005-10-27 14:00:00,115.29,115.342,115.227,115.24,6556499996.0
2005-10-27 14:30:00,115.221,115.221,114.982,115.101,6573399995.0
2005-10-27 15:00:00,115.098,115.134,114.858,114.881,7045500008.0
2005-10-27 15:30:00,114.873,115.048,114.843,115.01,7228099991.0
2005-10-27 16:00:00,115.023,115.297,114.98,115.25,6486700011.0
2005-10-27 16:30:00,115.251,115.299,115.137,115.185,6598600021.0
2005-10-27 17:00:00,115.185,115.32,115.17,115.288,6213299990.0
2005-10-27 17:30:00,115.277,115.277,115.097,115.141,6142700001.0
2005-10-27 18:00:00,115.126,115.24,115.126,115.19,58127800082.0
2005-10-27 18:30:00,115.168,115.367,115.158,115.363,42059199999.0
2005-10-27 19:00:00,115.366,115.376,115.269,115.317,33104200003.0
2005-10-27 19:30:00,115.314,115.358,115.27,115.313,28920300007.0
2005-10-27 20:00:00,115.313,115.468,115.287,115.42,30985300003.0
2005-10-27 20:30:00,115.46,115.539,115.41,115.46,29885600035.0
2005-10-27 21:00:00,115.45,115.47,115.379,115.397,32134699999.0
2005-10-27 21:30:00,115.402,115.476,115.391,115.43,16242799959.0
2005-10-27 22:00:00,115.432,115.485,115.414,115.42,12051800023.0
2005-10-27 22:30:00,115.451,115.474,115.404,115.423,11914500002.0
2005-10-27 23:00:00,115.413,115.487,115.384,115.465,7236800011.0
2005-10-27 23:30:00,115.467,115.49,115.375,115.38,7973199990.0
2005-10-28 00:00:00,115.413,115.477,115.358,115.383,6900999996.0
2005-10-28 00:30:00,115.392,115.416,115.333,115.348,6782600029.0
2005-10-28 01:00:00,115.341,115.452,115.235,115.452,6674900007.0
2005-10-28 01:30:00,115.454,115.477,115.248,115.281,7693399964.0
2005-10-28 02:00:00,115.305,115.368,115.246,115.348,6821500013.0
2005-10-28 02:30:00,115.333,115.369,115.213,115.294,6794000004.0
2005-10-28 03:00:00,115.284,115.353,115.233,115.338,7076199991.0
2005-10-28 03:30:00,115.338,115.362,115.278,115.28,6773200022.0
2005-10-28 04:00:00,115.302,115.318,115.221,115.241,6901700003.0
2005-10-28 04:30:00,115.247,115.28,115.184,115.227,6885800002.0
2005-10-28 05:00:00,115.24,115.298,115.209,115.256,7413699992.0
2005-10-28 05:30:00,115.26,115.325,115.246,115.295,7104799986.0
2005-10-28 06:00:00,115.287,115.332,115.248,115.264,6942699975.0
2005-10-28 06:30:00,115.282,115.284,115.215,115.261,6825300008.0
2005-10-28 07:00:00,115.253,115.322,115.224,115.316,7333900012.0
2005-10-28 07:30:00,115.298,115.356,115.244,115.346,7941099992.0
2005-10-28 08:00:00,115.35,115.374,115.244,115.278,6301400018.0
2005-10-28 08:30:00,115.28,115.303,115.205,115.222,7270600015.0
2005-10-28 09:00:00,115.228,115.261,115.144,115.211,6739200017.0
2005-10-28 09:30:00,115.21,115.231,115.12,115.163,5795200002.0
2005-10-28 10:00:00,115.156,115.258,115.076,115.208,6669899968.0
2005-10-28 10:30:00,115.213,115.234,115.154,115.16,5422499996.0
2005-10-28 11:00:00,115.164,115.227,115.109,115.198,6853999985.0
2005-10-28 11:30:00,115.2,115.275,115.179,115.188,7170800026.0
2005-10-28 12:00:00,115.187,115.338,115.132,115.27,6325900014.0
2005-10-28 12:30:00,115.272,115.298,115.184,115.207,7047299999.0
2005-10-28 13:00:00,115.215,115.272,115.201,115.264,6671300003.0
2005-10-28 13:30:00,115.265,115.404,115.265,115.352,7270600003.0
2005-10-28 14:00:00,115.358,115.373,115.266,115.307,6681099999.0
2005-10-28 14:30:00,115.321,115.488,115.13,115.358,5909099995.0
2005-10-28 15:00:00,115.373,115.469,115.342,115.391,6855800037.0
2005-10-28 15:30:00,115.398,115.44,115.326,115.348,6211999960.0
2005-10-28 16:00:00,115.35,115.454,115.319,115.398,6362799998.0
2005-10-28 16:30:00,115.408,115.618,115.368,115.618,7200300027.0
2005-10-28 17:00:00,115.616,115.643,115.518,115.558,6777599987.0
2005-10-28 17:30:00,115.556,115.599,115.42,115.51,6022800012.0
2005-10-28 18:00:00,115.511,115.64,115.511,115.54,52323999935.0
2005-10-28 18:30:00,115.539,115.591,115.479,115.585,44082799935.0
2005-10-28 19:00:00,115.588,115.68,115.551,115.654,32740500017.0
2005-10-28 19:30:00,115.652,115.671,115.583,115.641,28721700013.0
2005-10-28 20:00:00,115.643,115.689,115.574,115.59,29900299977.0
2005-10-28 20:30:00,115.58,115.65,115.55,115.62,31658899957.0
2005-10-28 21:00:00,115.63,115.657,115.579,115.617,30702900010.0
2005-10-28 21:30:00,115.616,115.696,115.594,115.662,16538400033.0
2005-10-28 22:00:00,115.664,115.712,115.632,115.688,12979799997.0
2005-10-28 22:30:00,115.694,115.703,115.624,115.643,10776699989.0
2005-10-31 00:00:00,115.709,115.738,115.642,115.711,6809799991.0
2005-10-31 00:30:00,115.712,115.746,115.66,115.695,7445900032.0
2005-10-31 01:00:00,115.685,115.831,115.685,115.768,7209700013.0
2005-10-31 01:30:00,115.745,115.806,115.713,115.737,7401100006.0
2005-10-31 02:00:00,115.73,115.83,115.729,115.79,6154499981.0
2005-10-31 02:30:00,115.797,115.827,115.698,115.72,7175099999.0
2005-10-31 03:00:00,115.72,115.745,115.627,115.64,7126599993.0
2005-10-31 03:30:00,115.63,115.689,115.615,115.645,6578700014.0
2005-10-31 04:00:00,115.66,115.708,115.609,115.653,6689800005.0
2005-10-31 04:30:00,115.623,115.717,115.618,115.665,6139300001.0
2005-10-31 05:00:00,115.692,115.777,115.651,115.69,7090099991.0
2005-10-31 05:30:00,115.687,115.739,115.666,115.73,8451300034.0
2005-10-31 06:00:00,115.715,115.738,115.652,115.699,7154499988.0
2005-10-31 06:30:00,115.693,115.734,115.627,115.684,6623200041.0
2005-10-31 07:00:00,115.7,115.727,115.61,115.638,7159600030.0
2005-10-31 07:30:00,115.62,115.671,115.585,115.629,7398700036.0
2005-10-31 08:00:00,115.625,115.646,115.534,115.635,6457600005.0
2005-10-31 08:30:00,115.633,115.656,115.575,115.638,7965200003.0
2005-10-31 09:00:00,115.651,115.74,115.647,115.689,6242200000.0
2005-10-31 09:30:00,115.689,115.719,115.634,115.65,6633499977.0
2005-10-31 10:00:00,115.651,115.709,115.528,115.574,6753199995.0
2005-10-31 10:30:00,115.563,115.695,115.532,115.657,5211400008.0
2005-10-31 11:00:00,115.664,115.69,115.614,115.629,6848000015.0
2005-10-31 11:30:00,115.635,115.879,115.635,115.834,6415199992.0
2005-10-31 12:00:00,115.844,115.87,115.785,115.842,7632700017.0
2005-10-31 12:30:00,115.844,115.979,115.838,115.904,6515299995.0
2005-10-31 13:00:00,115.91,116.059,115.91,115.927,6665700010.0
2005-10-31 13:30:00,115.927,116.02,115.919,116.003,7298600017.0
2005-10-31 14:00:00,116.017,116.14,115.934,116.113,6567600045.0
2005-10-31 14:30:00,116.117,116.196,116.117,116.134,6219800017.0
2005-10-31 15:00:00,116.134,116.235,116.132,116.18,6849500015.0
2005-10-31 15:30:00,116.198,116.27,116.176,116.229,6846299970.0
2005-10-31 16:00:00,116.239,116.244,116.101,116.105,5997200024.0
2005-10-31 16:30:00,116.105,116.274,116.08,116.242,6961099967.0
2005-10-31 17:00:00,116.235,116.392,116.223,116.37,6997499995.0
2005-10-31 17:30:00,116.356,116.438,116.336,116.388,6479199995.0
2005-10-31 18:00:00,116.38,116.42,116.29,116.42,49714599868.0
2005-10-31 18:30:00,116.34,116.44,116.316,116.363,43771800015.0
2005-10-31 19:00:00,116.362,116.46,116.286,116.411,31954599971.0
2005-10-31 19:30:00,116.404,116.46,116.368,116.437,29920100061.0
2005-10-31 20:00:00,116.433,116.467,116.36,116.4,30519200025.0
2005-10-31 20:30:00,116.39,116.421,116.325,116.35,30337400048.0
2005-10-31 21:00:00,116.365,116.422,116.333,116.397,32071900046.0
2005-10-31 21:30:00,116.39,116.437,116.334,116.334,16372599992.0
2005-10-31 22:00:00,116.331,116.399,116.323,116.351,11911400025.0
2005-10-31 22:30:00,116.35,116.426,116.345,116.381,12017700008.0
2005-10-31 23:00:00,116.39,116.43,116.353,116.405,7905599995.0
2005-10-31 23:30:00,116.388,116.433,116.361,116.388,7644099985.0
2005-11-01 00:00:00,116.38,116.463,116.37,116.457,7900700020.0
2005-11-01 00:30:00,116.468,116.661,116.405,116.556,6682700024.0
2005-11-01 01:00:00,116.546,116.633,116.529,116.544,6825699991.0
2005-11-01 01:30:00,116.544,116.587,116.42,116.42,6912900007.0
2005-11-01 02:00:00,116.443,116.481,116.399,116.427,6988899987.0
2005-11-01 02:30:00,116.449,116.6,116.41,116.559,7379899993.0
2005-11-01 03:00:00,116.54,116.572,116.4,116.443,7565300020.0
2005-11-01 03:30:00,116.446,116.595,116.418,116.588,6586600014.0
2005-11-01 04:00:00,116.59,116.59,116.424,116.458,6763100013.0
2005-11-01 04:30:00,116.465,116.511,116.423,116.487,6250599997.0
2005-11-01 05:00:00,116.497,116.542,116.458,116.526,6958400038.0
2005-11-01 05:30:00,116.533,116.56,116.492,116.518,8363500023.0
2005-11-01 06:00:00,116.517,116.568,116.479,116.541,7659400033.0
2005-11-01 06:30:00,116.523,116.559,116.472,116.518,6803700012.0
2005-11-01 07:00:00,116.511,116.525,116.435,116.473,7348800008.0
2005-11-01 07:30:00,116.482,116.493,116.425,116.472,7300699987.0
2005-11-01 08:00:00,116.476,116.563,116.451,116.53,7567000004.0
2005-11-01 08:30:00,116.53,116.65,116.53,116.599,6540900026.0
2005-11-01 09:00:00,116.603,116.605,116.437,116.443,6659299981.0
2005-11-01 09:30:00,116.446,116.565,116.445,116.52,6505200028.0
2005-11-01 10:00:00,116.528,116.589,116.477,116.506,6693200010.0
2005-11-01 10:30:00,116.518,116.653,116.48,116.653,7096599978.0
2005-11-01 11:00:00,116.66,116.737,116.612,116.677,6403499987.0
2005-11-01 11:30:00,116.65,116.662,116.5,116.5,6011000017.0
2005-11-01 12:00:00,116.483,116.584,116.473,116.572,7155400029.0
2005-11-01 12:30:00,116.557,116.617,116.482,116.6,6805800001.0
2005-11-01 13:00:00,116.593,116.627,116.56,116.615,6012500014.0
2005-11-01 13:30:00,116.618,116.655,116.519,116.519,7494699983.0
2005-11-01 14:00:00,116.524,116.622,116.502,116.543,6412399984.0
2005-11-01 14:30:00,116.54,116.583,116.456,116.534,5213500031.0
2005-11-01 15:00:00,116.525,116.583,116.509,116.54,6630899995.0
2005-11-01 15:30:00,116.541,116.629,116.508,116.608,6623099978.0
2005-11-01 16:00:00,116.61,116.646,116.54,116.599,5884600011.0
2005-11-01 16:30:00,116.593,116.678,116.573,116.643,6879900011.0
2005-11-01 17:00:00,116.657,116.745,116.571,116.692,6770100018.0
2005-11-01 17:30:00,116.695,116.744,116.622,116.651,7188900003.0
2005-11-01 18:00:00,116.646,116.7,116.57,116.67,49864299832.0
2005-11-01 18:30:00,116.575,116.64,116.524,116.623,44338900085.0
2005-11-01 19:00:00,116.62,116.695,116.569,116.661,31859500045.0
2005-11-01 19:30:00,116.66,116.66,116.556,116.597,28327199961.0
2005-11-01 20:00:00,116.597,116.69,116.562,116.67,30681099967.0
2005-11-01 20:30:00,116.66,116.71,116.585,116.67,35010100082.0
2005-11-01 21:00:00,116.66,116.713,116.513,116.657,29724600028.0
2005-11-01 21:30:00,116.662,116.74,116.579,116.653,17659800034.0
2005-11-01 22:00:00,116.649,116.721,116.638,116.638,12385999985.0
2005-11-01 22:30:00,116.643,116.667,116.584,116.595,11361700013.0
2005-11-01 23:00:00,116.6,116.696,116.581,116.641,6629199997.0
2005-11-01 23:30:00,116.64,116.757,116.595,116.746,7637700019.0
2005-11-02 00:00:00,116.739,116.75,116.615,116.658,7543799989.0
2005-11-02 00:30:00,116.658,116.691,116.601,116.666,6595900007.0
2005-11-02 01:00:00,116.671,116.826,116.649,116.779,6888000013.0
2005-11-02 01:30:00,116.777,116.838,116.74,116.757,6841399995.0
2005-11-02 02:00:00,116.756,116.831,116.739,116.777,6980600002.0
2005-11-02 02:30:00,116.782,116.807,116.717,116.79,7598600018.0
2005-11-02 03:00:00,116.796,116.854,116.781,116.85,8003799980.0
2005-11-02 03:30:00,116.852,116.87,116.755,116.775,7315000006.0
2005-11-02 04:00:00,116.767,116.807,116.729,116.778,7016799982.0
2005-11-02 04:30:00,116.757,116.806,116.734,116.753,7482999982.0
2005-11-02 05:00:00,116.76,116.81,116.723,116.748,7737000011.0
2005-11-02 05:30:00,116.743,116.777,116.711,116.737,7105299977.0
2005-11-02 06:00:00,116.74,116.773,116.691,116.759,7360799998.0
2005-11-02 06:30:00,116.77,116.816,116.751,116.777,6626699969.0
2005-11-02 07:00:00,116.785,116.795,116.715,116.742,6867600021.0
2005-11-02 07:30:00,116.715,116.791,116.709,116.76,6745399998.0
2005-11-02 08:00:00,116.755,116.8,116.72,116.764,6381999999.0
2005-11-02 08:30:00,116.75,116.806,116.734,116.753,6339299997.0
2005-11-02 09:00:00,116.759,116.85,116.748,116.804,6134500006.0
2005-11-02 09:30:00,116.795,116.856,116.774,116.818,6410900023.0
2005-11-02 10:00:00,116.82,116.888,116.8,116.861,6848100012.0
2005-11-02 10:30:00,116.867,116.926,116.847,116.879,6533300039.0
2005-11-02 11:00:00,116.89,116.927,116.86,116.899,7266599992.0
2005-11-02 11:30:00,116.905,116.938,116.861,116.879,7078899973.0
2005-11-02 12:00:00,116.873,116.897,116.835,116.87,6974100000.0
2005-11-02 12:30:00,116.873,116.916,116.854,116.881,6196799991.0
2005-11-02 13:00:00,116.875,116.95,116.867,116.934,6090100011.0
2005-11-02 13:30:00,116.933,116.976,116.923,116.955,7552799987.0
2005-11-02 14:00:00,116.96,116.978,116.935,116.938,6172200015.0
2005-11-02 14:30:00,116.93,116.977,116.924,116.942,6410800012.0
2005-11-02 15:00:00,116.937,116.969,116.881,116.916,6411100009.0
2005-11-02 15:30:00,116.922,116.937,116.807,116.817,6061699986.0
2005-11-02 16:00:00,116.826,116.834,116.743,116.812,6849800003.0
2005-11-02 16:30:00,116.813,116.874,116.77,116.782,7306800000.0
2005-11-02 17:00:00,116.78,116.855,116.78,116.818,5780099993.0
2005-11-02 17:30:00,116.812,116.845,116.701,116.804,6912300006.0
2005-11-02 18:00:00,116.804,116.842,116.64,116.65,41809600171.0
2005-11-02 18:30:00,116.813,116.826,116.55,116.755,41698100101.0
2005-11-02 19:00:00,116.755,116.771,116.648,116.648,32169700086.0
2005-11-02 19:30:00,116.636,116.751,116.549,116.719,28246600072.0
2005-11-02 20:00:00,116.716,116.78,116.688,116.77,31633500035.0
2005-11-02 20:30:00,116.76,116.858,116.752,116.83,35089999998.0
2005-11-02 21:00:00,116.82,116.83,116.718,116.757,30288999968.0
2005-11-02 21:30:00,116.758,116.847,116.748,116.82,17033199965.0
2005-11-02 22:00:00,116.815,116.826,116.754,116.754,12281200025.0
2005-11-02 22:30:00,116.76,116.838,116.755,116.769,11725499977.0
2005-11-02 23:00:00,116.77,116.842,116.77,116.809,7838499994.0
2005-11-02 23:30:00,116.828,116.897,116.807,116.862,7440100000.0
2005-11-03 00:00:00,116.88,116.913,116.821,116.874,8242099983.0
2005-11-03 00:30:00,116.897,116.937,116.847,116.889,6930100008.0
2005-11-03 01:00:00,116.861,116.908,116.787,116.833,6897299992.0
2005-11-03 01:30:00,116.848,116.871,116.784,116.805,7655299990.0
2005-11-03 02:00:00,116.79,116.871,116.784,116.862,7399899973.0
2005-11-03 02:30:00,116.887,116.895,116.818,116.848,7392599995.0
2005-11-03 03:00:00,116.852,116.92,116.852,116.885,7191399980.0
2005-11-03 03:30:00,116.885,116.942,116.869,116.877,6663099976.0
2005-11-03 04:00:00,116.875,116.911,116.84,116.862,6940400019.0
2005-11-03 04:30:00,116.848,116.909,116.843,116.875,6058299993.0
2005-11-03 05:00:00,116.882,116.896,116.852,116.879,7225799995.0
2005-11-03 05:30:00,116.885,116.898,116.841,116.875,7611400039.0
2005-11-03 06:00:00,116.863,116.885,116.834,116.856,7815200038.0
2005-11-03 06:30:00,116.865,116.883,116.814,116.845,7844999992.0
2005-11-03 07:00:00,116.836,116.869,116.795,116.819,7112400019.0
2005-11-03 07:30:00,116.805,116.872,116.795,116.837,6871500024.0
2005-11-03 08:00:00,116.832,116.879,116.8,116.834,6953200035.0
2005-11-03 08:30:00,116.842,116.894,116.819,116.861,6566299984.0
2005-11-03 09:00:00,116.872,116.926,116.852,116.9,7216399997.0
2005-11-03 09:30:00,116.893,116.945,116.885,116.89,6742700015.0
2005-11-03 10:00:00,116.89,116.927,116.861,116.9,6636000004.0
2005-11-03 10:30:00,116.907,116.94,116.868,116.889,5685900017.0
2005-11-03 11:00:00,116.893,116.934,116.858,116.91,6560600017.0
2005-11-03 11:30:00,116.905,116.915,116.782,116.864,7036699987.0
2005-11-03 12:00:00,116.88,116.954,116.875,116.914,6870399989.0
2005-11-03 12:30:00,116.913,116.925,116.877,116.895,7197099982.0
2005-11-03 13:00:00,116.91,116.968,116.859,116.887,5749600013.0
2005-11-03 13:30:00,116.882,116.937,116.86,116.893,7501499968.0
2005-11-03 14:00:00,116.895,116.911,116.853,116.866,7067800018.0
2005-11-03 14:30:00,116.862,116.915,116.817,116.897,6181699999.0
2005-11-03 15:00:00,116.92,116.934,116.864,116.88,6709400024.0
2005-11-03 15:30:00,116.88,116.943,116.851,116.921,6913800010.0
2005-11-03 16:00:00,116.93,117.08,116.835,116.835,6096500027.0
2005-11-03 16:30:00,116.83,116.968,116.818,116.941,6659200011.0
2005-11-03 17:00:00,116.946,117.158,116.913,117.158,6155099997.0
2005-11-03 17:30:00,117.154,117.179,117.069,117.099,5851200030.0
2005-11-03 18:00:00,117.095,117.37,117.079,117.36,58772100095.0
2005-11-03 18:30:00,117.111,117.38,117.105,117.194,44004100008.0
2005-11-03 19:00:00,117.189,117.362,117.166,117.357,33173099943.0
2005-11-03 19:30:00,117.35,117.377,117.293,117.315,30007599995.0
2005-11-03 20:00:00,117.312,117.37,117.22,117.27,30911300024.0
2005-11-03 20:30:00,117.26,117.37,117.2,117.358,38687499998.0
2005-11-03 21:00:00,117.353,117.387,117.168,117.246,32198499990.0
2005-11-03 21:30:00,117.246,117.28,117.183,117.183,16293400027.0
2005-11-03 22:00:00,117.183,117.202,117.041,117.085,11901200018.0
2005-11-03 22:30:00,117.088,117.176,117.068,117.145,11564500056.0
2005-11-03 23:00:00,117.167,117.201,117.131,117.158,6906999983.0
2005-11-03 23:30:00,117.175,117.22,117.116,117.199,6738799994.0
2005-11-04 00:00:00,117.22,117.239,117.126,117.158,8185400010.0
2005-11-04 00:30:00,117.148,117.307,117.131,117.272,7585999990.0
2005-11-04 01:00:00,117.269,117.308,117.235,117.244,6437000013.0
2005-11-04 01:30:00,117.235,117.315,117.214,117.223,7361700015.0
2005-11-04 02:00:00,117.217,117.371,117.217,117.351,7610699972.0
2005-11-04 02:30:00,117.353,117.454,117.326,117.434,7372600008.0
2005-11-04 03:00:00,117.422,117.44,117.329,117.4,6797499990.0
2005-11-04 03:30:00,117.382,117.441,117.371,117.413,7047400020.0
2005-11-04 04:00:00,117.429,117.448,117.377,117.403,7411199992.0
2005-11-04 04:30:00,117.405,117.44,117.374,117.403,7344800015.0
2005-11-04 05:00:00,117.412,117.462,117.389,117.462,8578200039.0
2005-11-04 05:30:00,117.461,117.711,117.42,117.657,6853799997.0
2005-11-04 06:00:00,117.663,117.677,117.601,117.642,6288599964.0
2005-11-04 06:30:00,117.643,117.71,117.629,117.699,6550800001.0
2005-11-04 07:00:00,117.693,117.733,117.659,117.704,7372999975.0
2005-11-04 07:30:00,117.7,117.767,117.685,117.743,7451900037.0
2005-11-04 08:00:00,117.736,117.775,117.66,117.722,6674400030.0
2005-11-04 08:30:00,117.722,117.776,117.62,117.624,6431100006.0
2005-11-04 09:00:00,117.627,117.683,117.603,117.661,6682100016.0
2005-11-04 09:30:00,117.671,117.752,117.59,117.622,6528900011.0
2005-11-04 10:00:00,117.618,117.718,117.588,117.594,6062600014.0
2005-11-04 10:30:00,117.599,117.631,117.52,117.52,6219400026.0
2005-11-04 11:00:00,117.527,117.616,117.527,117.594,6173699999.0
2005-11-04 11:30:00,117.6,117.679,117.592,117.612,6307600005.0
2005-11-04 12:00:00,117.612,117.642,117.575,117.608,6871299997.0
2005-11-04 12:30:00,117.608,117.632,117.575,117.608,6339700001.0
2005-11-04 13:00:00,117.61,117.676,117.589,117.635,5773300019.0
2005-11-04 13:30:00,117.643,117.694,117.615,117.643,6955299993.0
2005-11-04 14:00:00,117.647,117.707,117.612,117.667,6877700009.0
2005-11-04 14:30:00,117.66,117.74,117.66,117.707,5836299999.0
2005-11-04 15:00:00,117.702,117.781,117.677,117.691,6330900035.0
2005-11-04 15:30:00,117.64,117.754,117.407,117.476,6871399996.0
2005-11-04 16:00:00,117.481,117.6,117.357,117.593,6731600009.0
2005-11-04 16:30:00,117.59,117.661,117.503,117.638,6765100005.0
2005-11-04 17:00:00,117.659,117.911,117.638,117.91,6752900004.0
2005-11-04 17:30:00,117.914,118.315,117.887,118.232,6955899983.0
2005-11-04 18:00:00,118.226,118.306,118.1,118.2,46831800056.0
2005-11-04 18:30:00,118.145,118.28,118.088,118.197,44115999940.0
2005-11-04 19:00:00,118.193,118.23,118.091,118.185,30578200019.0
2005-11-04 19:30:00,118.186,118.311,118.186,118.255,29203000035.0
2005-11-04 20:00:00,118.257,118.32,118.193,118.29,28995399999.0
2005-11-04 20:30:00,118.3,118.3,118.163,118.22,35551999960.0
2005-11-04 21:00:00,118.2,118.325,118.181,118.272,32504199958.0
2005-11-04 21:30:00,118.269,118.331,118.209,118.213,17015700020.0
2005-11-04 22:00:00,118.215,118.302,118.212,118.276,12310100012.0
2005-11-04 22:30:00,118.274,118.323,118.249,118.259,11072499970.0
2005-11-04 23:00:00,118.273,118.3,118.214,118.272,6531099998.0
2005-11-04 23:30:00,118.251,118.348,118.245,118.335,6993099980.0
2005-11-07 00:00:00,118.247,118.303,118.205,118.277,7628699987.0
2005-11-07 00:30:00,118.243,118.356,118.227,118.336,6785200020.0
2005-11-07 01:00:00,118.332,118.384,118.246,118.283,7202500010.0
2005-11-07 01:30:00,118.285,118.315,118.206,118.248,7385499979.0
2005-11-07 02:00:00,118.248,118.274,118.1,118.245,6345700014.0
2005-11-07 02:30:00,118.234,118.261,118.015,118.02,7365700020.0
2005-11-07 03:00:00,118.009,118.03,117.682,117.72,8156800030.0
2005-11-07 03:30:00,117.708,117.838,117.708,117.74,6768300019.0
2005-11-07 04:00:00,117.738,117.807,117.738,117.771,7593600015.0
2005-11-07 04:30:00,117.771,117.82,117.751,117.796,7024599986.0
2005-11-07 05:00:00,117.79,117.803,117.702,117.78,8079600000.0
2005-11-07 05:30:00,117.772,117.807,117.741,117.76,7018400020.0
2005-11-07 06:00:00,117.748,117.852,117.748,117.816,7124400007.0
2005-11-07 06:30:00,117.83,117.907,117.81,117.862,7340399993.0
2005-11-07 07:00:00,117.862,117.926,117.857,117.899,7314000005.0
2005-11-07 07:30:00,117.877,118.01,117.877,117.97,6605699982.0
2005-11-07 08:00:00,117.957,117.984,117.811,117.842,7106099999.0
2005-11-07 08:30:00,117.838,117.935,117.83,117.892,7680299989.0
2005-11-07 09:00:00,117.901,117.957,117.849,117.915,6975600006.0
2005-11-07 09:30:00,117.924,118.026,117.87,117.946,6903399975.0
2005-11-07 10:00:00,117.937,117.95,117.697,117.717,6807600019.0
2005-11-07 10:30:00,117.725,117.812,117.682,117.777,6364200018.0
2005-11-07 11:00:00,117.771,117.792,117.662,117.727,6597200013.0
2005-11-07 11:30:00,117.73,117.838,117.73,117.764,6246900016.0
2005-11-07 12:00:00,117.755,117.827,117.749,117.8,7232499972.0
2005-11-07 12:30:00,117.8,117.829,117.717,117.743,6699299996.0
2005-11-07 13:00:00,117.748,117.797,117.71,117.715,6048499961.0
2005-11-07 13:30:00,117.715,117.776,117.698,117.715,7251599998.0
2005-11-07 14:00:00,117.72,117.85,117.705,117.817,6978300010.0
2005-11-07 14:30:00,117.811,117.89,117.75,117.776,5871599974.0
2005-11-07 15:00:00,117.782,117.832,117.708,117.822,6296100000.0
2005-11-07 15:30:00,117.828,118.01,117.799,117.988,6080799984.0
2005-11-07 16:00:00,117.982,117.982,117.841,117.9,6442499999.0
2005-11-07 16:30:00,117.898,118.018,117.898,117.975,6909700016.0
2005-11-07 17:00:00,117.977,117.984,117.821,117.821,6177800003.0
2005-11-07 17:30:00,117.803,117.859,117.65,117.752,6124600013.0
2005-11-07 18:00:00,117.745,117.795,117.46,117.65,56879000005.0
2005-11-07 18:30:00,117.737,117.737,117.498,117.561,42792100030.0
2005-11-07 19:00:00,117.562,117.689,117.43,117.639,32760699985.0
2005-11-07 19:30:00,117.634,117.686,117.495,117.564,28859300024.0
2005-11-07 20:00:00,117.568,117.685,117.55,117.609,29926100023.0
2005-11-07 20:30:00,117.54,117.651,117.52,117.54,34362800025.0
2005-11-07 21:00:00,117.54,117.629,117.497,117.527,29718700041.0
2005-11-07 21:30:00,117.528,117.557,117.46,117.51,16584000043.0
2005-11-07 22:00:00,117.521,117.617,117.499,117.549,12830000013.0
2005-11-07 22:30:00,117.564,117.672,117.543,117.587,11421900024.0
2005-11-07 23:00:00,117.602,117.66,117.581,117.581,6811599994.0
2005-11-07 23:30:00,117.596,117.699,117.587,117.676,7376600009.0
2005-11-08 00:00:00,117.668,117.77,117.657,117.745,8238999967.0
2005-11-08 00:30:00,117.716,117.79,117.7,117.727,8163300025.0
2005-11-08 01:00:00,117.714,117.751,117.575,117.585,7049100026.0
2005-11-08 01:30:00,117.585,117.624,117.492,117.61,6893900015.0
2005-11-08 02:00:00,117.615,117.692,117.587,117.687,6340600013.0
2005-11-08 02:30:00,117.699,117.774,117.641,117.717,7072900003.0
2005-11-08 03:00:00,117.728,117.941,117.636,117.872,6742700005.0
2005-11-08 03:30:00,117.865,117.965,117.859,117.889,6892699998.0
2005-11-08 04:00:00,117.881,117.901,117.811,117.835,7252699993.0
2005-11-08 04:30:00,117.833,117.88,117.801,117.852,6968899989.0
2005-11-08 05:00:00,117.87,117.952,117.789,117.806,7501800000.0
2005-11-08 05:30:00,117.81,117.835,117.779,117.793,7837900010.0
2005-11-08 06:00:00,117.78,117.824,117.718,117.753,6674200021.0
2005-11-08 06:30:00,117.737,117.853,117.736,117.837,6274900006.0
2005-11-08 07:00:00,117.828,117.866,117.79,117.813,7179300008.0
2005-11-08 07:30:00,117.798,117.847,117.769,117.815,6738900010.0
2005-11-08 08:00:00,117.808,117.907,117.798,117.86,6743500007.0
2005-11-08 08:30:00,117.857,117.953,117.857,117.873,6910299974.0
2005-11-08 09:00:00,117.869,117.91,117.81,117.857,6367800013.0
2005-11-08 09:30:00,117.869,117.9,117.81,117.856,6967700011.0
2005-11-08 10:00:00,117.862,117.908,117.805,117.883,7190699975.0
2005-11-08 10:30:00,117.888,117.899,117.724,117.816,6858999989.0
2005-11-08 11:00:00,117.828,117.913,117.774,117.834,6450199983.0
2005-11-08 11:30:00,117.837,117.871,117.749,117.822,6686900029.0
2005-11-08 12:00:00,117.822,117.885,117.741,117.748,5936599989.0
2005-11-08 12:30:00,117.752,117.817,117.692,117.741,7450999987.0
2005-11-08 13:00:00,117.753,117.85,117.753,117.845,5588100000.0
2005-11-08 13:30:00,117.842,117.897,117.778,117.808,7548400033.0
2005-11-08 14:00:00,117.805,117.873,117.701,117.718,7093199996.0
2005-11-08 14:30:00,117.71,117.769,117.658,117.674,6613099981.0
2005-11-08 15:00:00,117.67,117.709,117.647,117.655,6410500029.0
2005-11-08 15:30:00,117.662,117.678,117.494,117.505,6487399988.0
2005-11-08 16:00:00,117.503,117.518,117.432,117.487,6120600010.0
2005-11-08 16:30:00,117.476,117.502,117.319,117.35,6834099991.0
2005-11-08 17:00:00,117.355,117.381,117.217,117.285,6762599995.0
2005-11-08 17:30:00,117.285,117.315,117.2,117.268,6329399997.0
2005-11-08 18:00:00,117.259,117.271,117.1,117.18,48106100212.0
2005-11-08 18:30:00,117.187,117.193,117.058,117.058,44704599971.0
2005-11-08 19:00:00,117.096,117.181,117.079,117.175,33471300050.0
2005-11-08 19:30:00,117.17,117.188,117.07,117.136,29502900016.0
2005-11-08 20:00:00,117.134,117.22,117.06,117.22,32015800013.0
2005-11-08 20:30:00,117.21,117.24,117.088,117.22,33077600053.0
2005-11-08 21:00:00,117.24,117.25,117.108,117.157,32212600002.0
2005-11-08 21:30:00,117.195,117.267,117.158,117.21,16264299999.0
2005-11-08 22:00:00,117.22,117.275,117.191,117.194,11908299993.0
2005-11-08 22:30:00,117.199,117.202,117.114,117.173,10789400042.0
2005-11-08 23:00:00,117.176,117.249,117.157,117.2,6287800022.0
2005-11-08 23:30:00,117.213,117.26,117.173,117.238,7472599997.0
2005-11-09 00:00:00,117.25,117.273,117.199,117.249,7821899974.0
2005-11-09 00:30:00,117.242,117.346,117.235,117.271,7821000011.0
2005-11-09 01:00:00,117.258,117.353,117.224,117.348,6754800001.0
2005-11-09 01:30:00,117.33,117.391,117.255,117.366,6330500004.0
2005-11-09 02:00:00,117.368,117.39,117.302,117.324,7329400008.0
2005-11-09 02:30:00,117.356,117.377,117.247,117.303,6745699985.0
2005-11-09 03:00:00,117.301,117.313,117.14,117.242,6386700010.0
2005-11-09 03:30:00,117.245,117.254,117.113,117.115,6844499992.0
2005-11-09 04:00:00,117.152,117.292,117.136,117.289,7255099985.0
2005-11-09 04:30:00,117.303,117.343,117.233,117.328,6757800035.0
2005-11-09 05:00:00,117.357,117.357,117.194,117.214,6649600000.0
2005-11-09 05:30:00,117.235,117.326,117.211,117.315,8221799999.0
2005-11-09 06:00:00,117.296,117.335,117.253,117.274,6373400027.0
2005-11-09 06:30:00,117.277,117.339,117.243,117.302,7207699967.0
2005-11-09 07:00:00,117.275,117.326,117.243,117.297,6994900004.0
2005-11-09 07:30:00,117.312,117.33,117.249,117.3,6481400001.0
2005-11-09 08:00:00,117.29,117.341,117.227,117.328,7174700000.0
2005-11-09 08:30:00,117.325,117.38,117.278,117.355,6543900008.0
2005-11-09 09:00:00,117.36,117.469,117.322,117.407,6439200001.0
2005-11-09 09:30:00,117.407,117.424,117.334,117.35,6495299996.0
2005-11-09 10:00:00,117.404,117.473,117.26,117.292,7589800023.0
2005-11-09 10:30:00,117.29,117.37,117.287,117.328,6217099983.0
2005-11-09 11:00:00,117.343,117.363,117.205,117.284,6331900008.0
2005-11-09 11:30:00,117.294,117.421,117.289,117.402,6474200036.0
2005-11-09 12:00:00,117.39,117.419,117.351,117.414,7145300010.0
2005-11-09 12:30:00,117.422,117.544,117.39,117.435,6689699991.0
2005-11-09 13:00:00,117.432,117.616,117.411,117.614,5199500004.0
2005-11-09 13:30:00,117.613,117.613,117.478,117.509,7086199978.0
2005-11-09 14:00:00,117.518,117.524,117.359,117.407,6339999975.0
2005-11-09 14:30:00,117.397,117.413,117.305,117.369,5995700021.0
2005-11-09 15:00:00,117.373,117.378,117.153,117.158,5753299992.0
2005-11-09 15:30:00,117.165,117.189,116.882,116.916,5221599999.0
2005-11-09 16:00:00,116.922,117.19,116.853,117.171,6358199999.0
2005-11-09 16:30:00,117.171,117.468,117.165,117.394,6930999989.0
2005-11-09 17:00:00,117.38,117.448,117.257,117.444,6915399988.0
2005-11-09 17:30:00,117.43,117.433,117.312,117.39,6708600014.0
2005-11-09 18:00:00,117.387,117.62,117.387,117.61,52258299964.0
2005-11-09 18:30:00,117.547,117.61,117.486,117.505,42760800032.0
2005-11-09 19:00:00,117.507,117.68,117.501,117.579,33421399953.0
2005-11-09 19:30:00,117.576,117.722,117.557,117.713,29303099999.0
2005-11-09 20:00:00,117.712,117.712,117.49,117.51,32606499991.0
2005-11-09 20:30:00,117.52,117.57,117.389,117.55,35921700008.0
2005-11-09 21:00:00,117.55,117.57,117.442,117.477,30492900006.0
2005-11-09 21:30:00,117.48,117.582,117.48,117.539,17074899984.0
2005-11-09 22:00:00,117.54,117.566,117.471,117.471,12140800022.0
2005-11-09 22:30:00,117.48,117.521,117.455,117.495,11016700013.0
2005-11-09 23:00:00,117.52,117.6,117.494,117.559,7576599991.0
2005-11-09 23:30:00,117.563,117.62,117.485,117.507,7225199979.0
2005-11-10 00:00:00,117.507,117.573,117.491,117.561,7794899988.0
2005-11-10 00:30:00,117.542,117.589,117.523,117.545,7107399975.0
2005-11-10 01:00:00,117.54,117.683,117.535,117.64,6972500008.0
2005-11-10 01:30:00,117.65,117.779,117.638,117.737,6902199986.0
2005-11-10 02:00:00,117.745,117.769,117.699,117.713,7596500011.0
2005-11-10 02:30:00,117.721,117.766,117.655,117.66,5952299990.0
2005-11-10 03:00:00,117.637,117.657,117.557,117.645,7020000005.0
2005-11-10 03:30:00,117.648,117.694,117.612,117.653,7279899976.0
2005-11-10 04:00:00,117.663,117.704,117.642,117.687,7536900027.0
2005-11-10 04:30:00,117.685,117.757,117.646,117.718,6539399998.0
2005-11-10 05:00:00,117.73,117.757,117.685,117.708,7946200023.0
2005-11-10 05:30:00,117.71,117.763,117.7,117.736,7523000004.0
2005-11-10 06:00:00,117.731,117.791,117.725,117.755,7266000022.0
2005-11-10 06:30:00,117.757,117.775,117.708,117.766,8003800010.0
2005-11-10 07:00:00,117.758,117.79,117.67,117.67,6627599999.0
2005-11-10 07:30:00,117.661,117.752,117.644,117.728,6906899983.0
2005-11-10 08:00:00,117.701,117.748,117.693,117.747,6651899994.0
2005-11-10 08:30:00,117.765,117.803,117.721,117.774,6914099980.0
2005-11-10 09:00:00,117.775,117.801,117.677,117.703,5946600010.0
2005-11-10 09:30:00,117.704,117.743,117.605,117.617,6642000021.0
2005-11-10 10:00:00,117.617,117.668,117.555,117.668,7231799997.0
2005-11-10 10:30:00,117.671,117.678,117.561,117.625,6397499996.0
2005-11-10 11:00:00,117.628,117.651,117.575,117.597,5749100006.0
2005-11-10 11:30:00,117.598,117.666,117.574,117.603,7155700001.0
2005-11-10 12:00:00,117.602,117.664,117.549,117.56,7167499994.0
2005-11-10 12:30:00,117.564,117.64,117.545,117.555,6554000015.0
2005-11-10 13:00:00,117.552,117.657,117.543,117.603,5638999993.0
2005-11-10 13:30:00,117.602,117.709,117.562,117.693,7541500022.0
2005-11-10 14:00:00,117.702,117.712,117.605,117.673,7227700015.0
2005-11-10 14:30:00,117.678,117.767,117.629,117.667,5851400028.0
2005-11-10 15:00:00,117.666,117.666,117.578,117.601,7219799958.0
2005-11-10 15:30:00,117.538,117.87,117.346,117.81,6908799992.0
2005-11-10 16:00:00,117.81,117.99,117.737,117.852,6080100007.0
2005-11-10 16:30:00,117.851,118.125,117.842,118.071,7223899984.0
2005-11-10 17:00:00,118.082,118.157,117.954,118.068,7115700003.0
2005-11-10 17:30:00,118.08,118.127,117.925,117.959,6826199997.0
2005-11-10 18:00:00,117.944,118.06,117.935,117.97,51579600037.0
2005-11-10 18:30:00,118.038,118.1,117.947,118.043,43827300062.0
2005-11-10 19:00:00,118.038,118.09,117.944,117.965,34398199982.0
2005-11-10 19:30:00,117.96,118.031,117.939,118.005,28124899996.0
2005-11-10 20:00:00,118.003,118.099,117.999,118.01,31787800001.0
2005-11-10 20:30:00,118.02,118.22,118.01,118.21,33909100066.0
2005-11-10 21:00:00,118.22,118.22,117.952,117.997,32286500033.0
2005-11-10 21:30:00,117.998,118.206,117.99,118.206,16799199972.0
2005-11-10 22:00:00,118.195,118.237,118.115,118.189,11891600000.0
2005-11-10 22:30:00,118.199,118.247,118.181,118.2,11457999962.0
2005-11-10 23:00:00,118.193,118.276,118.172,118.271,6463099985.0
2005-11-10 23:30:00,118.238,118.265,118.186,118.194,7353299968.0
2005-11-11 00:00:00,118.187,118.211,118.132,118.171,7495000005.0
2005-11-11 00:30:00,118.178,118.195,118.065,118.088,6709200009.0
2005-11-11 01:00:00,118.095,118.146,117.963,118.035,6681500021.0
2005-11-11 01:30:00,118.013,118.036,117.932,117.989,6721599984.0
2005-11-11 02:00:00,117.998,118.001,117.787,117.832,6745700006.0
2005-11-11 02:30:00,117.833,117.876,117.674,117.727,7150000002.0
2005-11-11 03:00:00,117.727,117.775,117.678,117.757,6348100010.0
2005-11-11 03:30:00,117.734,117.811,117.719,117.769,6626900000.0
2005-11-11 04:00:00,117.775,117.803,117.748,117.765,6708800009.0
2005-11-11 04:30:00,117.755,117.78,117.719,117.745,7397400016.0
2005-11-11 05:00:00,117.76,117.786,117.715,117.776,7996599995.0
2005-11-11 05:30:00,117.778,117.792,117.67,117.695,6937799986.0
2005-11-11 06:00:00,117.688,117.749,117.653,117.669,7775299974.0
2005-11-11 06:30:00,117.665,117.701,117.64,117.682,7627999985.0
2005-11-11 07:00:00,117.682,117.762,117.666,117.749,6888400014.0
2005-11-11 07:30:00,117.747,117.767,117.705,117.717,6972600016.0
2005-11-11 08:00:00,117.723,117.738,117.642,117.661,6906200012.0
2005-11-11 08:30:00,117.649,117.743,117.631,117.726,7579799980.0
2005-11-11 09:00:00,117.72,117.796,117.67,117.753,7394800004.0
2005-11-11 09:30:00,117.764,117.831,117.746,117.8,6358300011.0
2005-11-11 10:00:00,117.795,117.858,117.707,117.858,7628599968.0
2005-11-11 10:30:00,117.863,117.895,117.802,117.867,6446500000.0
2005-11-11 11:00:00,117.872,118.118,117.862,118.105,6832699990.0
2005-11-11 11:30:00,118.105,118.115,118.02,118.022,6767500021.0
2005-11-11 12:00:00,118.025,118.106,118.006,118.026,6754199992.0
2005-11-11 12:30:00,118.017,118.05,117.969,118.015,6927600008.0
2005-11-11 13:00:00,118.047,118.086,117.99,117.995,5623400013.0
2005-11-11 13:30:00,117.999,118.169,117.993,118.156,6976399985.0
2005-11-11 14:00:00,118.16,118.176,118.085,118.087,6980299986.0
2005-11-11 14:30:00,118.07,118.134,118.031,118.031,5619399997.0
2005-11-11 15:00:00,118.025,118.075,117.962,117.962,6484500009.0
2005-11-11 15:30:00,117.967,117.997,117.911,117.945,6520800003.0
2005-11-11 16:00:00,117.95,117.984,117.905,117.984,6287999986.0
2005-11-11 16:30:00,117.995,118.068,117.943,117.991,6319300019.0
2005-11-11 17:00:00,117.991,118.002,117.949,117.991,6857200026.0
2005-11-11 17:30:00,117.994,118.057,117.935,117.945,6348699999.0
2005-11-11 18:00:00,117.941,118.05,117.915,118.02,40305100111.0
2005-11-11 18:30:00,117.985,118.01,117.87,117.97,39623700022.0
2005-11-11 19:00:00,117.975,118.039,117.965,118.015,33453700007.0
2005-11-11 19:30:00,118.014,118.039,117.943,118.001,27875300001.0
2005-11-11 20:00:00,118.002,118.063,117.965,117.97,30822300035.0
2005-11-11 20:30:00,117.975,118.05,117.956,117.99,33885200077.0
2005-11-11 21:00:00,117.971,118.049,117.958,118.017,32642200019.0
2005-11-11 21:30:00,118.03,118.077,117.944,117.986,16780099957.0
2005-11-11 22:00:00,117.979,118.021,117.959,117.998,12652099980.0
2005-11-11 22:30:00,118.005,118.021,117.835,117.848,10724499974.0
2005-11-11 23:00:00,117.856,117.942,117.842,117.904,7690300001.0
2005-11-11 23:30:00,117.917,118.062,117.895,117.987,7352499997.0
2005-11-14 00:00:00,118.005,118.1,117.999,118.074,8201100017.0
2005-11-14 00:30:00,118.072,118.127,118.044,118.082,7465299974.0
2005-11-14 01:00:00,118.075,118.099,117.99,118.076,7178500007.0
2005-11-14 01:30:00,118.083,118.083,117.909,117.913,7871200021.0
2005-11-14 02:00:00,117.92,117.996,117.896,117.972,6780799998.0
2005-11-14 02:30:00,117.98,118.063,117.91,118.037,6981699995.0
2005-11-14 03:00:00,118.024,118.036,117.931,117.976,7165800031.0
2005-11-14 03:30:00,117.962,118.012,117.84,117.855,7064300000.0
2005-11-14 04:00:00,117.858,117.918,117.847,117.899,7023699978.0
2005-11-14 04:30:00,117.884,117.996,117.864,117.963,6742000015.0
2005-11-14 05:00:00,117.96,117.996,117.92,117.956,7590300010.0
2005-11-14 05:30:00,117.965,117.987,117.893,117.912,6737200011.0
2005-11-14 06:00:00,117.925,118.005,117.876,117.992,7614599956.0
2005-11-14 06:30:00,117.998,118.041,117.908,117.946,7249900012.0
2005-11-14 07:00:00,117.94,118.006,117.914,117.99,6873600025.0
2005-11-14 07:30:00,117.977,118.049,117.956,118.03,7132200004.0
2005-11-14 08:00:00,118.032,118.037,117.888,117.919,7191699988.0
2005-11-14 08:30:00,117.923,117.984,117.899,117.95,7070800018.0
2005-11-14 09:00:00,117.952,118.023,117.915,117.958,6666000017.0
2005-11-14 09:30:00,117.96,118.03,117.935,118.02,6413999995.0
2005-11-14 10:00:00,118.02,118.062,117.963,118.022,7000900007.0
2005-11-14 10:30:00,118.024,118.051,117.937,117.984,6972200026.0
2005-11-14 11:00:00,117.992,118.049,117.98,118.024,6591400013.0
2005-11-14 11:30:00,118.031,118.182,118.031,118.158,6082499998.0
2005-11-14 12:00:00,118.16,118.298,118.151,118.252,7179400001.0
2005-11-14 12:30:00,118.247,118.443,118.242,118.386,6753099988.0
2005-11-14 13:00:00,118.382,118.665,118.373,118.565,5847600024.0
2005-11-14 13:30:00,118.568,118.671,118.563,118.645,7218400003.0
2005-11-14 14:00:00,118.659,118.695,118.63,118.674,6889199996.0
2005-11-14 14:30:00,118.668,118.793,118.66,118.752,6175699987.0
2005-11-14 15:00:00,118.753,118.829,118.686,118.825,6628499990.0
2005-11-14 15:30:00,118.825,118.837,118.677,118.712,6589900005.0
2005-11-14 16:00:00,118.724,118.785,118.668,118.758,5812900009.0
2005-11-14 16:30:00,118.751,118.753,118.604,118.703,7628700022.0
2005-11-14 17:00:00,118.701,118.809,118.674,118.805,6758199994.0
2005-11-14 17:30:00,118.794,118.863,118.751,118.805,6146900017.0
2005-11-14 18:00:00,118.798,118.89,118.793,118.86,40715700184.0
2005-11-14 18:30:00,118.832,118.897,118.811,118.876,40794000001.0
2005-11-14 19:00:00,118.871,118.899,118.67,118.849,33102500016.0
2005-11-14 19:30:00,118.844,118.878,118.781,118.79,29099199988.0
2005-11-14 20:00:00,118.784,118.789,118.603,118.689,26983999997.0
2005-11-14 20:30:00,118.685,118.79,118.678,118.74,30434700036.0
2005-11-14 21:00:00,118.75,118.847,118.737,118.777,30818299960.0
2005-11-14 21:30:00,118.784,118.809,118.73,118.732,17219700018.0
2005-11-14 22:00:00,118.73,118.779,118.688,118.69,12884100026.0
2005-11-14 22:30:00,118.706,118.749,118.685,118.695,11079899990.0
2005-11-14 23:00:00,118.729,118.795,118.687,118.772,7165799994.0
2005-11-14 23:30:00,118.763,118.844,118.76,118.779,6538200008.0
2005-11-15 00:00:00,118.771,118.85,118.751,118.811,7536899982.0
2005-11-15 00:30:00,118.82,118.844,118.733,118.737,6511999980.0
2005-11-15 01:00:00,118.74,118.793,118.729,118.751,7479999992.0
2005-11-15 01:30:00,118.727,118.822,118.726,118.79,7221000020.0
2005-11-15 02:00:00,118.797,118.824,118.74,118.807,6706499973.0
2005-11-15 02:30:00,118.8,118.814,118.73,118.8,7314999998.0
2005-11-15 03:00:00,118.78,118.786,118.724,118.748,7533100005.0
2005-11-15 03:30:00,118.724,118.812,118.724,118.769,6937099994.0
2005-11-15 04:00:00,118.77,118.831,118.756,118.789,7359999982.0
2005-11-15 04:30:00,118.802,118.813,118.756,118.784,7015799999.0
2005-11-15 05:00:00,118.794,118.84,118.766,118.81,7201400003.0
2005-11-15 05:30:00,118.83,118.851,118.765,118.826,7721399992.0
2005-11-15 06:00:00,118.835,118.862,118.781,118.814,7229199990.0
2005-11-15 06:30:00,118.808,118.877,118.795,118.825,6596500020.0
2005-11-15 07:00:00,118.822,118.873,118.791,118.823,7247200001.0
2005-11-15 07:30:00,118.83,118.899,118.801,118.882,7099799999.0
2005-11-15 08:00:00,118.882,118.904,118.823,118.881,7016000007.0
2005-11-15 08:30:00,118.861,118.882,118.813,118.864,7308300005.0
2005-11-15 09:00:00,118.858,118.867,118.785,118.833,6517600018.0
2005-11-15 09:30:00,118.83,118.875,118.802,118.833,6795600013.0
2005-11-15 10:00:00,118.83,118.862,118.783,118.814,7256299964.0
2005-11-15 10:30:00,118.815,118.872,118.79,118.859,5439300012.0
2005-11-15 11:00:00,118.866,118.885,118.823,118.848,6860499990.0
2005-11-15 11:30:00,118.854,118.9,118.847,118.85,6424600009.0
2005-11-15 12:00:00,118.855,118.968,118.855,118.958,6605200007.0
2005-11-15 12:30:00,118.959,119.116,118.945,119.055,6525300011.0
2005-11-15 13:00:00,119.049,119.335,119.037,119.318,5952800008.0
2005-11-15 13:30:00,119.314,119.402,119.239,119.261,7667299991.0
2005-11-15 14:00:00,119.272,119.383,119.272,119.318,6508700012.0
2005-11-15 14:30:00,119.311,119.355,119.252,119.252,6748300004.0
2005-11-15 15:00:00,119.242,119.255,119.168,119.172,6232299975.0
2005-11-15 15:30:00,119.183,119.265,119.061,119.164,6428599980.0
2005-11-15 16:00:00,119.168,119.174,119.071,119.149,6934100006.0
2005-11-15 16:30:00,119.151,119.248,119.065,119.211,6190299989.0
2005-11-15 17:00:00,119.219,119.321,119.101,119.113,6326200019.0
2005-11-15 17:30:00,119.112,119.169,119.023,119.143,6278899992.0
2005-11-15 18:00:00,119.138,119.166,118.789,118.99,53091699951.0
2005-11-15 18:30:00,118.77,119.03,118.697,118.908,42372200068.0
2005-11-15 19:00:00,118.911,119.03,118.856,118.985,32242099961.0
2005-11-15 19:30:00,118.981,119.02,118.86,119.002,29063400036.0
2005-11-15 20:00:00,119.009,119.07,118.941,119.02,30327999993.0
2005-11-15 20:30:00,119.01,119.042,118.92,118.94,33050200022.0
2005-11-15 21:00:00,119.069,119.079,118.996,118.997,31169500016.0
2005-11-15 21:30:00,119.0,119.006,118.895,118.92,16728000021.0
2005-11-15 22:00:00,118.921,118.939,118.807,118.828,12029200011.0
2005-11-15 22:30:00,118.832,118.865,118.786,118.794,11147500021.0
2005-11-15 23:00:00,118.798,118.872,118.798,118.858,6906400005.0
2005-11-15 23:30:00,118.869,118.897,118.847,118.885,6185099989.0
2005-11-16 00:00:00,118.893,118.898,118.819,118.881,6554600015.0
2005-11-16 00:30:00,118.875,118.935,118.846,118.895,7011099992.0
2005-11-16 01:00:00,118.89,118.899,118.811,118.817,6459999999.0
2005-11-16 01:30:00,118.806,118.852,118.785,118.808,7057100022.0
2005-11-16 02:00:00,118.82,118.912,118.82,118.836,7361200018.0
2005-11-16 02:30:00,118.849,118.962,118.828,118.933,7291400029.0
2005-11-16 03:00:00,118.933,118.976,118.873,118.882,6738300014.0
2005-11-16 03:30:00,118.873,118.98,118.87,118.945,6745800011.0
2005-11-16 04:00:00,118.958,118.964,118.915,118.955,6886999995.0
2005-11-16 04:30:00,118.95,118.968,118.927,118.945,6037699991.0
2005-11-16 05:00:00,118.947,119.041,118.923,119.035,6509900049.0
2005-11-16 05:30:00,119.033,119.217,119.024,119.172,7696299986.0
2005-11-16 06:00:00,119.158,119.269,119.154,119.199,6296499986.0
2005-11-16 06:30:00,119.197,119.276,119.196,119.256,6784199976.0
2005-11-16 07:00:00,119.253,119.291,119.237,119.258,6806499980.0
2005-11-16 07:30:00,119.251,119.307,119.215,119.222,6294799991.0
2005-11-16 08:00:00,119.221,119.243,119.189,119.225,6388999975.0
2005-11-16 08:30:00,119.23,119.365,119.221,119.302,6908999983.0
2005-11-16 09:00:00,119.306,119.318,119.13,119.163,7005500007.0
2005-11-16 09:30:00,119.167,119.261,119.108,119.235,6502299996.0
2005-11-16 10:00:00,119.234,119.239,119.087,119.1,7447399988.0
2005-11-16 10:30:00,119.104,119.155,119.054,119.129,7026899990.0
2005-11-16 11:00:00,119.135,119.214,119.133,119.156,6884299989.0
2005-11-16 11:30:00,119.16,119.215,119.15,119.172,6460899974.0
2005-11-16 12:00:00,119.17,119.396,119.17,119.37,7240500009.0
2005-11-16 12:30:00,119.373,119.435,119.343,119.435,7039300008.0
2005-11-16 13:00:00,119.437,119.45,119.382,119.443,5595500010.0
2005-11-16 13:30:00,119.445,119.545,119.438,119.473,7216300012.0
2005-11-16 14:00:00,119.478,119.478,119.315,119.41,6762600000.0
2005-11-16 14:30:00,119.413,119.447,119.226,119.298,6251100018.0
2005-11-16 15:00:00,119.3,119.355,119.274,119.285,6435799979.0
2005-11-16 15:30:00,119.292,119.368,119.15,119.244,6779400018.0
2005-11-16 16:00:00,119.258,119.499,119.258,119.339,6596800003.0
2005-11-16 16:30:00,119.347,119.44,119.328,119.398,7018799971.0
2005-11-16 17:00:00,119.393,119.402,119.176,119.27,6065300028.0
2005-11-16 17:30:00,119.26,119.418,119.226,119.329,6717899988.0
2005-11-16 18:00:00,119.323,119.356,118.95,118.96,46138800038.0
2005-11-16 18:30:00,118.956,119.161,118.86,119.153,44711699982.0
2005-11-16 19:00:00,119.152,119.158,118.92,118.953,31440700011.0
2005-11-16 19:30:00,118.949,118.998,118.902,118.964,29303399966.0
2005-11-16 20:00:00,118.965,119.09,118.9,119.05,33925899986.0
2005-11-16 20:30:00,119.07,119.09,118.957,119.08,35702499992.0
2005-11-16 21:00:00,119.07,119.08,118.95,119.048,30644900038.0
2005-11-16 21:30:00,119.053,119.105,119.023,119.06,15654599970.0
2005-11-16 22:00:00,119.058,119.098,119.02,119.053,12488399998.0
2005-11-16 22:30:00,119.063,119.108,119.05,119.075,10265799995.0
2005-11-16 23:00:00,119.078,119.134,119.068,119.098,6722500001.0
2005-11-16 23:30:00,119.101,119.192,119.073,119.165,5684500016.0
2005-11-17 00:00:00,119.166,119.244,119.121,119.145,6943600005.0
2005-11-17 00:30:00,119.145,119.181,119.135,119.151,6960900014.0
2005-11-17 01:00:00,119.15,119.257,119.149,119.253,5899800013.0
2005-11-17 01:30:00,119.245,119.263,119.088,119.1,6013900014.0
2005-11-17 02:00:00,119.102,119.109,118.773,118.8,7116600002.0
2005-11-17 02:30:00,118.802,119.012,118.77,119.012,7189400006.0
2005-11-17 03:00:00,119.013,119.078,118.946,119.078,7410199993.0
2005-11-17 03:30:00,119.08,119.095,118.998,119.015,5721299985.0
2005-11-17 04:00:00,119.015,119.074,118.998,119.074,6337199989.0
2005-11-17 04:30:00,119.077,119.135,119.042,119.115,6041100018.0
2005-11-17 05:00:00,119.118,119.132,118.911,118.911,6563799989.0
2005-11-17 05:30:00,118.905,119.017,118.822,118.933,6881500003.0
2005-11-17 06:00:00,118.93,118.959,118.742,118.912,6448200013.0
2005-11-17 06:30:00,118.913,118.92,118.742,118.793,6389799983.0
2005-11-17 07:00:00,118.791,118.926,118.791,118.849,6624900025.0
2005-11-17 07:30:00,118.845,118.946,118.839,118.9,6374700009.0
2005-11-17 08:00:00,118.892,118.949,118.864,118.898,6638899992.0
2005-11-17 08:30:00,118.898,118.956,118.878,118.887,6751299986.0
2005-11-17 09:00:00,118.89,118.918,118.793,118.899,6758999977.0
2005-11-17 09:30:00,118.907,118.989,118.877,118.983,6731899987.0
2005-11-17 10:00:00,118.993,119.06,118.822,118.84,7590599995.0
2005-11-17 10:30:00,118.842,118.842,118.512,118.635,6952300008.0
2005-11-17 11:00:00,118.639,118.645,118.481,118.567,6498899994.0
2005-11-17 11:30:00,118.573,118.767,118.573,118.676,6901199996.0
2005-11-17 12:00:00,118.687,118.931,118.687,118.844,6194100012.0
2005-11-17 12:30:00,118.86,118.877,118.777,118.795,6574100025.0
2005-11-17 13:00:00,118.797,118.816,118.733,118.747,5653099969.0
2005-11-17 13:30:00,118.748,118.846,118.726,118.766,6758399993.0
2005-11-17 14:00:00,118.77,118.788,118.657,118.723,6434199985.0
2005-11-17 14:30:00,118.707,118.76,118.654,118.699,5601400006.0
2005-11-17 15:00:00,118.702,118.844,118.7,118.825,6507699999.0
2005-11-17 15:30:00,118.813,118.869,118.736,118.848,6718800016.0
2005-11-17 16:00:00,118.859,118.925,118.802,118.802,5968999999.0
2005-11-17 16:30:00,118.796,118.841,118.675,118.733,6671999980.0
2005-11-17 17:00:00,118.73,118.791,118.658,118.757,6612699974.0
2005-11-17 17:30:00,118.759,118.789,118.657,118.659,6480800008.0
2005-11-17 18:00:00,118.646,118.84,118.644,118.75,39289399781.0
2005-11-17 18:30:00,118.759,118.855,118.74,118.806,39897300032.0
2005-11-17 19:00:00,118.794,118.829,118.55,118.735,31494000026.0
2005-11-17 19:30:00,118.733,118.745,118.662,118.725,29369600009.0
2005-11-17 20:00:00,118.725,118.725,118.532,118.65,33023299986.0
2005-11-17 20:30:00,118.67,118.69,118.453,118.64,36594500062.0
2005-11-17 21:00:00,118.515,118.666,118.471,118.634,32577700029.0
2005-11-17 21:30:00,118.643,118.691,118.606,118.636,14902299992.0
2005-11-17 22:00:00,118.642,118.739,118.642,118.708,12595900009.0
2005-11-17 22:30:00,118.72,118.733,118.667,118.685,11165299994.0
2005-11-17 23:00:00,118.688,118.715,118.676,118.69,6695900004.0
2005-11-17 23:30:00,118.689,118.829,118.671,118.785,6044999978.0
2005-11-18 00:00:00,118.798,118.91,118.773,118.881,8025199992.0
2005-11-18 00:30:00,118.812,118.892,118.771,118.788,5529400040.0
2005-11-18 01:00:00,118.795,118.797,118.703,118.737,6292499996.0
2005-11-18 01:30:00,118.723,118.827,118.681,118.8,6569999946.0
2005-11-18 02:00:00,118.805,118.82,118.715,118.779,6659099999.0
2005-11-18 02:30:00,118.785,118.9,118.76,118.854,7504600049.0
2005-11-18 03:00:00,118.849,118.858,118.798,118.8,6357500013.0
2005-11-18 03:30:00,118.785,118.942,118.785,118.888,6912100018.0
2005-11-18 04:00:00,118.896,118.971,118.873,118.963,7019700023.0
2005-11-18 04:30:00,118.962,119.053,118.926,119.045,6242100004.0
2005-11-18 05:00:00,119.042,119.105,119.025,119.093,6371700040.0
2005-11-18 05:30:00,119.107,119.133,119.059,119.059,6393700022.0
2005-11-18 06:00:00,119.047,119.124,118.988,119.008,6941700005.0
2005-11-18 06:30:00,119.008,119.04,118.964,119.025,6463399993.0
2005-11-18 07:00:00,119.018,119.032,118.935,118.983,6319400026.0
2005-11-18 07:30:00,118.979,119.002,118.917,118.968,6126400019.0
2005-11-18 08:00:00,118.972,119.067,118.965,119.059,7266500003.0
2005-11-18 08:30:00,119.052,119.143,119.046,119.112,6950699994.0
2005-11-18 09:00:00,119.118,119.14,119.032,119.108,6548100016.0
2005-11-18 09:30:00,119.11,119.259,119.104,119.212,6164199990.0
2005-11-18 10:00:00,119.203,119.369,119.203,119.328,6453299992.0
2005-11-18 10:30:00,119.328,119.343,119.188,119.217,5957699988.0
2005-11-18 11:00:00,119.223,119.321,119.213,119.299,6316699974.0
2005-11-18 11:30:00,119.3,119.348,119.256,119.299,5953400030.0
2005-11-18 12:00:00,119.292,119.292,119.15,119.19,6741300007.0
2005-11-18 12:30:00,119.189,119.208,119.068,119.103,6440599993.0
2005-11-18 13:00:00,119.103,119.251,119.072,119.251,6433199991.0
2005-11-18 13:30:00,119.254,119.272,119.128,119.159,6813900033.0
2005-11-18 14:00:00,119.156,119.174,119.133,119.173,6210900010.0
2005-11-18 14:30:00,119.165,119.175,119.083,119.15,6137400025.0
2005-11-18 15:00:00,119.145,119.278,119.13,119.24,6743599982.0
2005-11-18 15:30:00,119.245,119.261,119.057,119.184,6672500000.0
2005-11-18 16:00:00,119.188,119.203,118.999,119.053,6934100008.0
2005-11-18 16:30:00,119.05,119.09,118.863,118.933,7573500002.0
2005-11-18 17:00:00,118.941,119.266,118.913,119.198,6925000006.0
2005-11-18 17:30:00,119.193,119.309,119.169,119.309,6403799974.0
2005-11-18 18:00:00,119.311,119.319,119.13,119.2,51401800188.0
2005-11-18 18:30:00,119.14,119.26,119.031,119.2,42277500073.0
2005-11-18 19:00:00,119.195,119.195,119.11,119.182,31923000021.0
2005-11-18 19:30:00,119.183,119.289,119.159,119.233,28916799988.0
2005-11-18 20:00:00,119.239,119.25,119.053,119.06,29544599961.0
2005-11-18 20:30:00,119.13,119.19,119.039,119.17,29508100022.0
2005-11-18 21:00:00,119.16,119.17,119.083,119.107,31435499955.0
2005-11-18 21:30:00,119.11,119.204,119.099,119.157,17477499986.0
2005-11-18 22:00:00,119.159,119.191,119.103,119.103,12916299998.0
2005-11-18 22:30:00,119.112,119.172,119.08,119.095,11816800009.0
2005-11-18 23:00:00,119.098,119.122,119.052,119.07,6344799987.0
2005-11-18 23:30:00,119.066,119.113,119.019,119.066,6698800025.0
2005-11-21 00:00:00,119.072,119.183,119.065,119.145,6510900007.0
2005-11-21 00:30:00,119.145,119.145,119.105,119.125,6169599999.0
2005-11-21 01:00:00,119.135,119.161,119.06,119.079,6274000001.0
2005-11-21 01:30:00,119.052,119.178,119.032,119.149,6337300027.0
2005-11-21 02:00:00,119.15,119.259,119.114,119.231,6839999968.0
2005-11-21 02:30:00,119.237,119.307,119.22,119.242,6814399991.0
2005-11-21 03:00:00,119.239,119.265,119.199,119.23,6780099980.0
2005-11-21 03:30:00,119.225,119.33,119.185,119.305,6418499999.0
2005-11-21 04:00:00,119.303,119.311,119.249,119.281,6703600002.0
2005-11-21 04:30:00,119.28,119.295,119.24,119.263,6017199981.0
2005-11-21 05:00:00,119.265,119.28,119.22,119.24,6315200021.0
2005-11-21 05:30:00,119.245,119.263,119.23,119.255,6633900024.0
2005-11-21 06:00:00,119.25,119.297,119.234,119.29,5733900036.0
2005-11-21 06:30:00,119.292,119.308,119.251,119.283,6571800025.0
2005-11-21 07:00:00,119.281,119.309,119.259,119.267,5917100012.0
2005-11-21 07:30:00,119.26,119.333,119.257,119.331,6149500010.0
2005-11-21 08:00:00,119.34,119.44,119.327,119.356,6913799994.0
2005-11-21 08:30:00,119.35,119.36,119.243,119.25,7250299968.0
2005-11-21 09:00:00,119.255,119.311,119.213,119.298,6786800008.0
2005-11-21 09:30:00,119.302,119.317,119.214,119.252,6072600016.0
2005-11-21 10:00:00,119.253,119.28,118.999,119.012,7431600002.0
2005-11-21 10:30:00,119.02,119.066,118.874,118.946,6751300005.0
2005-11-21 11:00:00,118.952,118.952,118.736,118.817,6607499975.0
2005-11-21 11:30:00,118.822,118.934,118.75,118.776,6414100003.0
2005-11-21 12:00:00,118.78,118.897,118.778,118.88,6598799984.0
2005-11-21 12:30:00,118.883,118.939,118.809,118.824,6150099989.0
2005-11-21 13:00:00,118.828,118.888,118.774,118.872,5353300015.0
2005-11-21 13:30:00,118.872,118.939,118.811,118.916,7438600014.0
2005-11-21 14:00:00,118.93,118.935,118.815,118.907,7304199989.0
2005-11-21 14:30:00,118.905,118.923,118.877,118.884,5714700001.0
2005-11-21 15:00:00,118.877,118.948,118.815,118.906,6244099993.0
2005-11-21 15:30:00,118.895,118.895,118.707,118.719,7162599980.0
2005-11-21 16:00:00,118.723,118.724,118.534,118.564,6358599995.0
2005-11-21 16:30:00,118.565,118.631,118.535,118.608,5738199993.0
2005-11-21 17:00:00,118.61,118.838,118.542,118.683,6188499996.0
2005-11-21 17:30:00,118.685,118.84,118.65,118.678,7057600023.0
2005-11-21 18:00:00,118.663,119.05,118.655,118.95,42068200043.0
2005-11-21 18:30:00,118.975,119.076,118.96,119.025,38876600060.0
2005-11-21 19:00:00,119.02,119.049,118.941,118.948,31513199998.0
2005-11-21 19:30:00,118.942,119.092,118.938,119.085,29747900019.0
2005-11-21 20:00:00,119.086,119.09,118.973,119.02,28695500024.0
2005-11-21 20:30:00,119.01,119.048,118.87,118.88,32003299950.0
2005-11-21 21:00:00,119.009,119.009,118.905,118.994,30907900001.0
2005-11-21 21:30:00,119.0,119.005,118.825,118.88,17037800017.0
2005-11-21 22:00:00,118.882,118.925,118.822,118.913,11733200004.0
2005-11-21 22:30:00,118.92,118.936,118.887,118.895,10603200031.0
2005-11-21 23:00:00,118.892,118.972,118.892,118.95,6419599986.0
2005-11-21 23:30:00,118.95,119.045,118.946,119.015,6222599999.0
2005-11-22 00:00:00,119.029,119.074,118.996,119.03,7732600010.0
2005-11-22 00:30:00,119.023,119.04,118.955,119.033,5928199982.0
2005-11-22 01:00:00,119.03,119.085,119.013,119.085,5840200003.0
2005-11-22 01:30:00,119.083,119.115,119.025,119.085,6877000012.0
2005-11-22 02:00:00,119.087,119.087,118.961,119.021,6444599964.0
2005-11-22 02:30:00,119.03,119.061,118.987,119.03,7832499986.0
2005-11-22 03:00:00,119.027,119.118,119.003,119.05,6519300024.0
2005-11-22 03:30:00,119.034,119.13,119.034,119.107,5965499986.0
2005-11-22 04:00:00,119.112,119.162,119.056,119.056,6899000007.0
2005-11-22 04:30:00,119.053,119.078,119.008,119.069,6241999982.0
2005-11-22 05:00:00,119.077,119.088,119.059,119.08,5756399970.0
2005-11-22 05:30:00,119.083,119.132,119.068,119.127,6911500002.0
2005-11-22 06:00:00,119.122,119.133,119.06,119.06,7132499994.0
2005-11-22 06:30:00,119.065,119.114,119.06,119.095,5593400014.0
2005-11-22 07:00:00,119.084,119.123,119.065,119.115,6561300000.0
2005-11-22 07:30:00,119.108,119.158,119.092,119.158,5462299984.0
2005-11-22 08:00:00,119.149,119.192,119.056,119.083,6223500020.0
2005-11-22 08:30:00,119.081,119.103,119.063,119.09,6484899994.0
2005-11-22 09:00:00,119.095,119.103,119.005,119.048,6331900022.0
2005-11-22 09:30:00,119.05,119.104,119.002,119.017,5811700025.0
2005-11-22 10:00:00,119.024,119.136,119.012,119.096,7430500012.0
2005-11-22 10:30:00,119.102,119.27,119.084,119.195,6304700047.0
2005-11-22 11:00:00,119.206,119.273,119.147,119.222,6477999995.0
2005-11-22 11:30:00,119.228,119.34,119.221,119.31,7140800037.0
2005-11-22 12:00:00,119.31,119.322,119.204,119.204,6495699989.0
2005-11-22 12:30:00,119.204,119.265,119.145,119.215,6282399978.0
2005-11-22 13:00:00,119.215,119.293,119.195,119.293,6016800011.0
2005-11-22 13:30:00,119.295,119.324,119.237,119.308,7405500019.0
2005-11-22 14:00:00,119.31,119.413,119.268,119.413,6100900007.0
2005-11-22 14:30:00,119.409,119.416,119.28,119.304,5039200001.0
2005-11-22 15:00:00,119.307,119.43,119.29,119.42,6056899990.0
2005-11-22 15:30:00,119.425,119.498,119.345,119.396,6036399995.0
2005-11-22 16:00:00,119.409,119.43,119.337,119.34,5621699995.0
2005-11-22 16:30:00,119.315,119.394,119.284,119.394,6635399992.0
2005-11-22 17:00:00,119.391,119.4,119.12,119.205,6868199984.0
2005-11-22 17:30:00,119.208,119.223,119.05,119.215,5980800009.0
2005-11-22 18:00:00,119.196,119.29,119.105,119.21,51172100314.0
2005-11-22 18:30:00,119.143,119.247,119.133,119.218,44271000050.0
2005-11-22 19:00:00,119.21,119.32,119.128,119.193,31664599989.0
2005-11-22 19:30:00,119.19,119.32,119.148,119.263,30095199995.0
2005-11-22 20:00:00,119.271,119.331,118.83,118.85,28759200001.0
2005-11-22 20:30:00,118.85,119.365,118.71,118.85,33740600097.0
2005-11-22 21:00:00,119.315,119.32,118.742,118.832,31455199961.0
2005-11-22 21:30:00,118.833,118.868,118.664,118.84,16514200020.0
2005-11-22 22:00:00,118.837,118.902,118.764,118.777,11018000037.0
2005-11-22 22:30:00,118.787,118.838,118.757,118.785,10699199990.0
2005-11-22 23:00:00,118.785,118.81,118.712,118.713,5904600014.0
2005-11-22 23:30:00,118.718,118.737,118.66,118.705,6870399979.0
2005-11-23 00:00:00,118.72,118.765,118.657,118.726,7521399998.0
2005-11-23 00:30:00,118.723,118.744,118.685,118.735,5930099984.0
2005-11-23 01:00:00,118.725,118.81,118.676,118.766,6493899993.0
2005-11-23 01:30:00,118.753,118.859,118.746,118.837,6331599985.0
2005-11-23 02:00:00,118.84,118.964,118.82,118.958,6857299993.0
2005-11-23 02:30:00,118.963,119.026,118.913,118.949,7865600041.0
2005-11-23 03:00:00,118.95,118.969,118.841,118.85,5821400011.0
2005-11-23 03:30:00,118.84,118.844,118.713,118.753,6850899998.0
2005-11-23 04:00:00,118.762,118.771,118.697,118.721,6727499998.0
2005-11-23 04:30:00,118.718,118.783,118.712,118.763,6307299983.0
2005-11-23 05:00:00,118.764,118.788,118.734,118.77,6031000015.0
2005-11-23 05:30:00,118.773,118.783,118.712,118.725,6040100015.0
2005-11-23 06:00:00,118.715,118.717,118.631,118.632,7070200016.0
2005-11-23 06:30:00,118.632,118.67,118.588,118.615,6674499995.0
2005-11-23 07:00:00,118.612,118.669,118.566,118.646,6559900017.0
2005-11-23 07:30:00,118.637,118.648,118.59,118.616,6735700008.0
2005-11-23 08:00:00,118.627,118.65,118.375,118.575,6827300003.0
2005-11-23 08:30:00,118.569,118.637,118.52,118.542,7166499988.0
2005-11-23 09:00:00,118.543,118.586,118.448,118.477,6718100008.0
2005-11-23 09:30:00,118.469,118.594,118.442,118.49,6362600000.0
2005-11-23 10:00:00,118.486,118.486,118.302,118.337,7044099990.0
2005-11-23 10:30:00,118.344,118.48,118.301,118.339,6288000024.0
2005-11-23 11:00:00,118.343,118.595,118.334,118.574,6674299995.0
2005-11-23 11:30:00,118.578,118.707,118.573,118.65,6477399995.0
2005-11-23 12:00:00,118.667,118.722,118.57,118.58,6837900011.0
2005-11-23 12:30:00,118.58,118.594,118.507,118.525,6599999989.0
2005-11-23 13:00:00,118.525,118.73,118.517,118.701,6806100050.0
2005-11-23 13:30:00,118.7,118.715,118.634,118.647,6993399974.0
2005-11-23 14:00:00,118.647,118.651,118.548,118.651,6683399995.0
2005-11-23 14:30:00,118.65,118.756,118.635,118.712,5811800000.0
2005-11-23 15:00:00,118.712,118.765,118.614,118.66,6274200010.0
2005-11-23 15:30:00,118.653,118.653,118.492,118.502,6836800003.0
2005-11-23 16:00:00,118.517,118.528,118.31,118.36,7171299987.0
2005-11-23 16:30:00,118.357,118.436,118.21,118.285,6201299975.0
2005-11-23 17:00:00,118.28,118.532,118.253,118.465,6556799977.0
2005-11-23 17:30:00,118.476,118.685,118.427,118.662,6858200031.0
2005-11-23 18:00:00,118.65,118.79,118.568,118.71,49706400103.0
2005-11-23 18:30:00,118.685,118.8,118.643,118.753,45156600007.0
2005-11-23 19:00:00,118.756,118.85,118.671,118.705,32639399995.0
2005-11-23 19:30:00,118.702,118.801,118.624,118.763,28314600032.0
2005-11-23 20:00:00,118.764,118.841,118.757,118.83,28085299990.0
2005-11-23 20:30:00,118.82,118.922,118.8,118.8,27406100002.0
2005-11-23 21:00:00,118.884,118.892,118.805,118.807,32205899994.0
2005-11-23 21:30:00,118.808,118.825,118.787,118.79,16561300053.0
2005-11-23 22:00:00,118.789,118.794,118.685,118.685,12249500009.0
2005-11-23 22:30:00,118.695,118.735,118.655,118.685,10957700009.0
2005-11-23 23:00:00,118.685,118.731,118.685,118.7,6176900009.0
2005-11-23 23:30:00,118.703,118.716,118.659,118.675,6552600016.0
2005-11-24 00:00:00,118.68,118.74,118.659,118.681,7358500012.0
2005-11-24 00:30:00,118.68,118.724,118.602,118.704,7789399976.0
2005-11-24 01:00:00,118.699,118.759,118.697,118.733,5858200004.0
2005-11-24 01:30:00,118.725,118.759,118.661,118.727,6386299992.0
2005-11-24 02:00:00,118.735,118.761,118.72,118.74,6442300018.0
2005-11-24 02:30:00,118.745,118.745,118.536,118.548,6550600006.0
2005-11-24 03:00:00,118.549,118.652,118.538,118.589,6703899980.0
2005-11-24 03:30:00,118.585,118.656,118.563,118.573,6512600002.0
2005-11-24 04:00:00,118.575,118.668,118.575,118.628,6207800000.0
2005-11-24 04:30:00,118.622,118.705,118.622,118.693,6147399987.0
2005-11-24 05:00:00,118.702,118.724,118.651,118.686,6192499992.0
2005-11-24 05:30:00,118.696,118.73,118.685,118.726,7062600004.0
2005-11-24 06:00:00,118.72,118.728,118.66,118.699,6351600007.0
2005-11-24 06:30:00,118.698,118.745,118.678,118.738,5996400023.0
2005-11-24 07:00:00,118.731,118.744,118.719,118.742,6270900008.0
2005-11-24 07:30:00,118.738,118.837,118.727,118.837,6412699999.0
2005-11-24 08:00:00,118.847,118.908,118.819,118.877,6444700009.0
2005-11-24 08:30:00,118.877,118.905,118.848,118.88,7066200038.0
2005-11-24 09:00:00,118.883,118.895,118.753,118.79,6457300027.0
2005-11-24 09:30:00,118.792,118.812,118.742,118.752,6115099986.0
2005-11-24 10:00:00,118.75,118.766,118.69,118.739,6189199992.0
2005-11-24 10:30:00,118.742,118.851,118.702,118.837,6180799996.0
2005-11-24 11:00:00,118.843,118.953,118.83,118.848,6869100023.0
2005-11-24 11:30:00,118.848,118.937,118.791,118.929,6207000010.0
2005-11-24 12:00:00,118.928,118.933,118.791,118.793,7241799987.0
2005-11-24 12:30:00,118.778,118.778,118.616,118.625,6881900007.0
2005-11-24 13:00:00,118.632,118.755,118.624,118.685,6167700038.0
2005-11-24 13:30:00,118.686,118.824,118.684,118.733,7633800007.0
2005-11-24 14:00:00,118.739,118.765,118.696,118.737,6373200006.0
2005-11-24 14:30:00,118.732,118.833,118.73,118.82,6171100012.0
2005-11-24 15:00:00,118.82,118.838,118.748,118.787,6081999989.0
2005-11-24 15:30:00,118.8,118.874,118.744,118.755,6483100004.0
2005-11-24 16:00:00,118.756,118.898,118.756,118.867,6362899990.0
2005-11-24 16:30:00,118.872,118.9,118.838,118.844,6614700009.0
2005-11-24 17:00:00,118.84,118.849,118.784,118.817,6672999994.0
2005-11-24 17:30:00,118.819,118.862,118.795,118.802,5617100019.0
2005-11-24 18:00:00,118.784,118.94,118.757,118.94,53472200084.0
2005-11-24 18:30:00,118.84,118.93,118.751,118.836,41078399936.0
2005-11-24 19:00:00,118.837,118.928,118.829,118.923,31388200003.0
2005-11-24 19:30:00,118.922,118.928,118.878,118.905,28874400034.0
2005-11-24 20:00:00,118.907,118.917,118.895,118.9,27666099996.0
2005-11-24 20:30:00,118.915,118.918,118.892,118.91,29290400074.0
2005-11-24 21:00:00,118.895,118.898,118.855,118.857,29626100040.0
2005-11-24 21:30:00,118.86,118.904,118.848,118.899,15911500010.0
2005-11-24 22:00:00,118.896,118.903,118.858,118.883,12258799979.0
2005-11-24 22:30:00,118.888,118.916,118.87,118.875,10895500012.0
2005-11-24 23:00:00,118.875,118.907,118.875,118.89,6674100007.0
2005-11-24 23:30:00,118.893,118.925,118.867,118.885,5722200007.0
2005-11-25 00:00:00,118.9,118.954,118.887,118.911,6697599989.0
2005-11-25 00:30:00,118.92,118.955,118.877,118.895,5943000038.0
2005-11-25 01:00:00,118.888,118.943,118.888,118.933,5157099977.0
2005-11-25 01:30:00,118.925,119.131,118.925,119.089,6117300012.0
2005-11-25 02:00:00,119.093,119.228,119.093,119.21,7100099985.0
2005-11-25 02:30:00,119.215,119.284,119.195,119.238,6570299993.0
2005-11-25 03:00:00,119.237,119.294,119.187,119.255,6933899998.0
2005-11-25 03:30:00,119.257,119.287,119.158,119.165,6090499994.0
2005-11-25 04:00:00,119.18,119.258,119.158,119.201,6783699982.0
2005-11-25 04:30:00,119.202,119.274,119.194,119.221,6070799978.0
2005-11-25 05:00:00,119.227,119.272,119.219,119.24,5502699995.0
2005-11-25 05:30:00,119.243,119.269,119.227,119.245,6353100020.0
2005-11-25 06:00:00,119.242,119.278,119.236,119.25,6491600011.0
2005-11-25 06:30:00,119.25,119.267,119.23,119.265,5946200008.0
2005-11-25 07:00:00,119.257,119.276,119.251,119.265,6129000010.0
2005-11-25 07:30:00,119.26,119.268,119.224,119.235,6811500010.0
2005-11-25 08:00:00,119.226,119.237,119.164,119.235,6145300011.0
2005-11-25 08:30:00,119.23,119.233,119.175,119.199,6574400004.0
2005-11-25 09:00:00,119.199,119.229,119.171,119.197,6501200018.0
2005-11-25 09:30:00,119.195,119.247,119.159,119.245,6267500009.0
2005-11-25 10:00:00,119.248,119.354,119.22,119.24,6617000017.0
2005-11-25 10:30:00,119.243,119.354,119.166,119.319,5756799992.0
2005-11-25 11:00:00,119.32,119.339,119.276,119.317,6634200020.0
2005-11-25 11:30:00,119.32,119.401,119.281,119.281,6595100007.0
2005-11-25 12:00:00,119.283,119.36,119.242,119.32,6312000026.0
2005-11-25 12:30:00,119.319,119.37,119.246,119.287,6728900010.0
2005-11-25 13:00:00,119.287,119.351,119.273,119.336,6013500009.0
2005-11-25 13:30:00,119.338,119.429,119.338,119.405,7523600024.0
2005-11-25 14:00:00,119.408,119.412,119.355,119.365,6880599989.0
2005-11-25 14:30:00,119.36,119.437,119.348,119.422,5626199992.0
2005-11-25 15:00:00,119.415,119.415,119.317,119.336,6614700002.0
2005-11-25 15:30:00,119.342,119.437,119.307,119.408,5938699981.0
2005-11-25 16:00:00,119.405,119.445,119.384,119.387,6916500010.0
2005-11-25 16:30:00,119.378,119.545,119.302,119.507,6495700010.0
2005-11-25 17:00:00,119.509,119.67,119.477,119.643,7221099991.0
2005-11-25 17:30:00,119.641,119.667,119.596,119.657,6342599996.0
2005-11-25 18:00:00,119.648,119.663,119.577,119.65,53810200080.0
2005-11-25 18:30:00,119.6,119.66,119.57,119.633,34992499986.0
2005-11-25 19:00:00,119.63,119.65,119.594,119.633,31809500004.0
2005-11-25 19:30:00,119.631,119.664,119.604,119.642,28095899957.0
2005-11-25 20:00:00,119.647,119.659,119.6,119.6,28952599929.0
2005-11-25 20:30:00,119.6,119.637,119.58,119.62,35248100000.0
2005-11-25 21:00:00,119.603,119.615,119.586,119.587,30060200026.0
2005-11-25 21:30:00,119.587,119.622,119.558,119.61,15797600034.0
2005-11-25 22:00:00,119.606,119.614,119.525,119.532,12159200024.0
2005-11-25 22:30:00,119.54,119.586,119.518,119.565,10647500011.0
2005-11-25 23:00:00,119.565,119.612,119.562,119.562,5982099969.0
2005-11-25 23:30:00,119.561,119.612,119.535,119.585,5662499996.0
2005-11-28 00:00:00,119.673,119.682,119.548,119.645,6263800016.0
2005-11-28 00:30:00,119.645,119.688,119.535,119.649,6241299989.0
2005-11-28 01:00:00,119.677,119.721,119.633,119.713,5964899987.0
2005-11-28 01:30:00,119.705,119.72,119.671,119.697,5978100003.0
2005-11-28 02:00:00,119.701,119.775,119.695,119.76,6558600008.0
2005-11-28 02:30:00,119.768,119.831,119.73,119.739,6737399972.0
2005-11-28 03:00:00,119.742,119.8,119.709,119.795,6725800002.0
2005-11-28 03:30:00,119.784,119.838,119.742,119.825,6599500002.0
2005-11-28 04:00:00,119.822,119.831,119.776,119.795,5638999983.0
2005-11-28 04:30:00,119.793,119.856,119.792,119.841,6132400013.0
2005-11-28 05:00:00,119.844,119.849,119.815,119.83,6703800036.0
2005-11-28 05:30:00,119.833,119.854,119.822,119.834,6992699991.0
2005-11-28 06:00:00,119.828,119.843,119.815,119.829,6770400019.0
2005-11-28 06:30:00,119.83,119.845,119.768,119.814,5649899989.0
2005-11-28 07:00:00,119.804,119.838,119.79,119.835,6322800004.0
2005-11-28 07:30:00,119.831,119.853,119.801,119.828,6436800009.0
2005-11-28 08:00:00,119.84,119.84,119.754,119.758,6434300001.0
2005-11-28 08:30:00,119.755,119.801,119.755,119.772,7237600000.0
2005-11-28 09:00:00,119.773,119.841,119.762,119.837,6122799993.0
2005-11-28 09:30:00,119.842,119.853,119.804,119.836,6126500004.0
2005-11-28 10:00:00,119.84,119.919,119.83,119.91,6808600008.0
2005-11-28 10:30:00,119.912,119.919,119.822,119.825,5905799994.0
2005-11-28 11:00:00,119.835,119.871,119.785,119.855,6608400001.0
2005-11-28 11:30:00,119.86,119.883,119.818,119.82,6456200027.0
2005-11-28 12:00:00,119.818,119.821,119.739,119.8,6696900003.0
2005-11-28 12:30:00,119.806,119.849,119.778,119.778,5910999995.0
2005-11-28 13:00:00,119.782,119.841,119.75,119.793,5395099982.0
2005-11-28 13:30:00,119.795,119.832,119.775,119.775,7605299994.0
2005-11-28 14:00:00,119.782,119.791,119.738,119.767,6374500019.0
2005-11-28 14:30:00,119.76,119.813,119.72,119.73,5654500019.0
2005-11-28 15:00:00,119.727,119.747,119.695,119.729,5707900018.0
2005-11-28 15:30:00,119.733,119.841,119.72,119.797,6944700013.0
2005-11-28 16:00:00,119.797,119.828,119.686,119.734,6303300009.0
2005-11-28 16:30:00,119.745,119.835,119.686,119.792,7154500007.0
2005-11-28 17:00:00,119.793,119.807,119.588,119.634,6662300012.0
2005-11-28 17:30:00,119.634,119.649,119.18,119.192,7106500004.0
2005-11-28 18:00:00,119.183,119.326,119.183,119.22,51771399927.0
2005-11-28 18:30:00,119.225,119.308,119.184,119.233,43748800011.0
2005-11-28 19:00:00,119.228,119.269,118.77,119.223,31764700025.0
2005-11-28 19:30:00,119.222,119.271,119.104,119.113,29970400039.0
2005-11-28 20:00:00,119.118,119.173,118.33,118.54,30007000016.0
2005-11-28 20:30:00,118.55,118.828,118.495,118.57,32760800064.0
2005-11-28 21:00:00,118.598,118.598,118.328,118.517,31804900047.0
2005-11-28 21:30:00,118.523,118.61,118.501,118.588,16857400012.0
2005-11-28 22:00:00,118.589,118.758,118.565,118.714,13264500007.0
2005-11-28 22:30:00,118.722,118.787,118.694,118.745,11352600024.0
2005-11-28 23:00:00,118.753,118.805,118.722,118.766,7082199992.0
2005-11-28 23:30:00,118.787,118.932,118.787,118.815,6389700011.0
2005-11-29 00:00:00,118.832,118.93,118.81,118.917,7664200019.0
2005-11-29 00:30:00,118.907,118.939,118.823,118.836,6675999969.0
2005-11-29 01:00:00,118.835,118.939,118.776,118.927,6674299998.0
2005-11-29 01:30:00,118.919,118.945,118.843,118.909,6154200002.0
2005-11-29 02:00:00,118.903,118.915,118.779,118.884,6031599998.0
2005-11-29 02:30:00,118.9,119.025,118.885,118.93,7329800004.0
2005-11-29 03:00:00,118.929,119.266,118.929,119.222,6257899973.0
2005-11-29 03:30:00,119.214,119.232,119.172,119.196,7443000023.0
2005-11-29 04:00:00,119.197,119.357,119.197,119.308,6717599996.0
2005-11-29 04:30:00,119.298,119.369,119.274,119.351,6532900015.0
2005-11-29 05:00:00,119.353,119.353,119.231,119.246,6194200007.0
2005-11-29 05:30:00,119.251,119.281,119.223,119.267,6024499983.0
2005-11-29 06:00:00,119.262,119.278,119.221,119.221,6083800007.0
2005-11-29 06:30:00,119.221,119.258,119.212,119.227,5922900001.0
2005-11-29 07:00:00,119.214,119.271,119.156,119.225,5657000015.0
2005-11-29 07:30:00,119.22,119.226,119.163,119.204,6106099976.0
2005-11-29 08:00:00,119.204,119.22,119.153,119.18,6850999973.0
2005-11-29 08:30:00,119.165,119.191,119.095,119.15,6510300018.0
2005-11-29 09:00:00,119.152,119.152,118.976,119.034,6404200000.0
2005-11-29 09:30:00,119.025,119.079,119.002,119.048,6564099984.0
2005-11-29 10:00:00,119.053,119.11,118.945,119.003,6800100026.0
2005-11-29 10:30:00,119.008,119.106,119.001,119.047,6111299995.0
2005-11-29 11:00:00,119.061,119.106,119.042,119.087,6315400001.0
2005-11-29 11:30:00,119.089,119.125,119.062,119.084,6682100005.0
2005-11-29 12:00:00,119.078,119.18,119.061,119.12,6922400004.0
2005-11-29 12:30:00,119.12,119.204,119.115,119.145,6492699973.0
2005-11-29 13:00:00,119.147,119.203,119.083,119.166,5876100025.0
2005-11-29 13:30:00,119.163,119.198,119.122,119.138,6858100016.0
2005-11-29 14:00:00,119.14,119.151,119.019,119.069,6336999998.0
2005-11-29 14:30:00,119.06,119.137,119.031,119.137,5648799988.0
2005-11-29 15:00:00,119.157,119.306,119.108,119.217,6525999997.0
2005-11-29 15:30:00,119.24,119.517,119.23,119.515,7579000023.0
2005-11-29 16:00:00,119.522,119.546,119.275,119.308,6234000026.0
2005-11-29 16:30:00,119.302,119.369,119.224,119.287,5785399989.0
2005-11-29 17:00:00,119.311,119.687,119.311,119.591,8095900007.0
2005-11-29 17:30:00,119.572,119.666,119.509,119.529,6626800000.0
2005-11-29 18:00:00,119.53,119.58,119.349,119.5,51868399934.0
2005-11-29 18:30:00,119.462,119.534,119.404,119.465,42570700086.0
2005-11-29 19:00:00,119.469,119.56,119.42,119.493,31875400004.0
2005-11-29 19:30:00,119.492,119.55,119.405,119.427,28944900001.0
2005-11-29 20:00:00,119.425,119.5,119.367,119.46,31781900002.0
2005-11-29 20:30:00,119.47,119.55,119.41,119.54,34732299914.0
2005-11-29 21:00:00,119.493,119.513,119.401,119.447,30948999991.0
2005-11-29 21:30:00,119.45,119.557,119.439,119.557,16014400046.0
2005-11-29 22:00:00,119.555,119.557,119.512,119.513,12451100031.0
2005-11-29 22:30:00,119.523,119.58,119.512,119.555,11327899992.0
2005-11-29 23:00:00,119.572,119.623,119.56,119.618,6977500002.0
2005-11-29 23:30:00,119.62,119.662,119.599,119.635,5942800014.0
2005-11-30 00:00:00,119.652,119.696,119.598,119.667,7693299991.0
2005-11-30 00:30:00,119.665,119.733,119.655,119.713,6782000018.0
2005-11-30 01:00:00,119.707,119.753,119.698,119.737,5308499974.0
2005-11-30 01:30:00,119.725,119.778,119.725,119.748,5466100027.0
2005-11-30 02:00:00,119.752,119.76,119.644,119.68,6150200016.0
2005-11-30 02:30:00,119.686,119.723,119.584,119.63,6865899996.0
2005-11-30 03:00:00,119.623,119.713,119.565,119.698,6469400010.0
2005-11-30 03:30:00,119.68,119.682,119.607,119.613,6464799984.0
2005-11-30 04:00:00,119.613,119.631,119.566,119.573,6270599991.0
2005-11-30 04:30:00,119.56,119.588,119.518,119.526,5589600005.0
2005-11-30 05:00:00,119.528,119.532,119.475,119.504,6593199996.0
2005-11-30 05:30:00,119.507,119.533,119.406,119.447,7270499973.0
2005-11-30 06:00:00,119.442,119.454,119.387,119.418,6672100004.0
2005-11-30 06:30:00,119.424,119.535,119.424,119.528,6087000009.0
2005-11-30 07:00:00,119.518,119.525,119.436,119.463,6476999999.0
2005-11-30 07:30:00,119.461,119.472,119.239,119.257,6977900032.0
2005-11-30 08:00:00,119.26,119.351,119.223,119.351,6127999992.0
2005-11-30 08:30:00,119.348,119.38,119.291,119.371,7014299985.0
2005-11-30 09:00:00,119.372,119.417,119.315,119.411,6709099985.0
2005-11-30 09:30:00,119.412,119.461,119.368,119.432,6162799989.0
2005-11-30 10:00:00,119.43,119.483,119.352,119.483,6920999988.0
2005-11-30 10:30:00,119.488,119.64,119.46,119.61,6800799987.0
2005-11-30 11:00:00,119.616,119.652,119.584,119.591,6810099990.0
2005-11-30 11:30:00,119.589,119.593,119.493,119.516,6712100020.0
2005-11-30 12:00:00,119.521,119.576,119.48,119.512,7048900001.0
2005-11-30 12:30:00,119.51,119.536,119.487,119.495,6901100028.0
2005-11-30 13:00:00,119.495,119.541,119.47,119.536,6084700015.0
2005-11-30 13:30:00,119.531,119.583,119.492,119.574,7714199987.0
2005-11-30 14:00:00,119.575,119.579,119.528,119.545,6664700013.0
2005-11-30 14:30:00,119.539,119.548,119.482,119.537,6430099983.0
2005-11-30 15:00:00,119.533,119.64,119.528,119.583,6587600007.0
2005-11-30 15:30:00,119.582,119.647,119.496,119.588,5728300000.0
2005-11-30 16:00:00,119.583,119.583,119.495,119.498,7049200022.0
2005-11-30 16:30:00,119.504,119.514,119.428,119.491,7016800022.0
2005-11-30 17:00:00,119.502,119.642,119.473,119.633,7331800021.0
2005-11-30 17:30:00,119.642,119.645,119.404,119.645,7053500025.0
2005-11-30 18:00:00,119.651,119.77,119.527,119.77,49192900047.0
2005-11-30 18:30:00,119.76,119.79,119.558,119.65,37228699983.0
2005-11-30 19:00:00,119.65,119.77,119.636,119.762,32125600064.0
2005-11-30 19:30:00,119.762,119.782,119.727,119.735,30313899988.0
2005-11-30 20:00:00,119.735,119.76,119.649,119.74,28868400024.0
2005-11-30 20:30:00,119.76,119.82,119.656,119.79,32313899992.0
2005-11-30 21:00:00,119.667,119.753,119.614,119.735,30674400079.0
2005-11-30 21:30:00,119.741,119.83,119.713,119.798,16540299996.0
2005-11-30 22:00:00,119.798,119.817,119.775,119.794,13052399999.0
2005-11-30 22:30:00,119.8,119.809,119.759,119.765,10912600008.0
2005-11-30 23:00:00,119.765,119.811,119.765,119.783,6718599986.0
2005-11-30 23:30:00,119.783,119.79,119.747,119.775,5962400031.0
2005-12-01 00:00:00,119.796,119.839,119.776,119.782,8114400002.0
2005-12-01 00:30:00,119.778,119.801,119.761,119.795,6146100002.0
2005-12-01 01:00:00,119.785,119.792,119.757,119.768,5993900035.0
2005-12-01 01:30:00,119.755,119.767,119.69,119.69,6592899970.0
2005-12-01 02:00:00,119.692,119.737,119.68,119.73,6927599970.0
2005-12-01 02:30:00,119.737,119.759,119.66,119.68,6575900011.0
2005-12-01 03:00:00,119.677,119.719,119.657,119.705,6392200005.0
2005-12-01 03:30:00,119.695,119.792,119.695,119.774,6697400024.0
2005-12-01 04:00:00,119.783,119.8,119.748,119.765,6526800024.0
2005-12-01 04:30:00,119.76,119.785,119.754,119.773,5564600002.0
2005-12-01 05:00:00,119.773,119.8,119.739,119.756,6318799979.0
2005-12-01 05:30:00,119.765,119.795,119.753,119.777,6677399986.0
2005-12-01 06:00:00,119.77,119.811,119.767,119.801,5864500020.0
2005-12-01 06:30:00,119.8,119.863,119.782,119.844,5730599985.0
2005-12-01 07:00:00,119.838,119.856,119.825,119.845,5757000000.0
2005-12-01 07:30:00,119.84,119.887,119.834,119.875,6054100010.0
2005-12-01 08:00:00,119.853,119.853,119.78,119.802,5840900005.0
2005-12-01 08:30:00,119.807,119.868,119.794,119.86,6567800013.0
2005-12-01 09:00:00,119.861,119.874,119.835,119.863,6896800027.0
2005-12-01 09:30:00,119.864,119.873,119.832,119.858,6772099980.0
2005-12-01 10:00:00,119.86,119.875,119.818,119.867,6864899990.0
2005-12-01 10:30:00,119.877,119.912,119.865,119.899,6222300004.0
2005-12-01 11:00:00,119.901,119.917,119.88,119.907,6314400006.0
2005-12-01 11:30:00,119.909,119.923,119.893,119.919,6892500016.0
2005-12-01 12:00:00,119.918,119.955,119.91,119.941,6511300001.0
2005-12-01 12:30:00,119.94,119.958,119.935,119.955,6069500007.0
2005-12-01 13:00:00,119.955,120.007,119.754,119.913,5776199991.0
2005-12-01 13:30:00,119.919,120.19,119.919,120.168,7989700009.0
2005-12-01 14:00:00,120.166,120.188,120.097,120.115,6367200014.0
2005-12-01 14:30:00,120.116,120.162,120.031,120.157,6802999987.0
2005-12-01 15:00:00,120.163,120.282,120.135,120.179,6944500026.0
2005-12-01 15:30:00,120.18,120.24,120.097,120.115,6351500001.0
2005-12-01 16:00:00,120.14,120.305,120.096,120.281,6212800002.0
2005-12-01 16:30:00,120.286,120.352,120.193,120.316,7224900037.0
2005-12-01 17:00:00,120.31,120.43,120.283,120.376,6352899989.0
2005-12-01 17:30:00,120.37,120.463,120.328,120.45,6463500005.0
2005-12-01 18:00:00,120.443,120.64,120.427,120.52,56244199976.0
2005-12-01 18:30:00,120.478,120.7,120.469,120.597,44664699960.0
2005-12-01 19:00:00,120.6,120.628,120.462,120.512,31315799990.0
2005-12-01 19:30:00,120.511,120.525,120.441,120.477,27588799938.0
2005-12-01 20:00:00,120.475,120.566,120.43,120.43,31094400033.0
2005-12-01 20:30:00,120.44,120.544,120.42,120.44,30886700036.0
2005-12-01 21:00:00,120.47,120.49,120.372,120.407,31099100032.0
2005-12-01 21:30:00,120.412,120.454,120.391,120.418,16448000007.0
2005-12-01 22:00:00,120.411,120.465,120.395,120.42,12144400002.0
2005-12-01 22:30:00,120.429,120.481,120.395,120.41,11027200024.0
2005-12-01 23:00:00,120.417,120.587,120.417,120.537,6553499991.0
2005-12-01 23:30:00,120.553,120.644,120.553,120.595,6850000000.0
2005-12-02 00:00:00,120.612,120.671,120.507,120.527,8317000010.0
2005-12-02 00:30:00,120.53,120.557,120.457,120.48,5956599995.0
2005-12-02 01:00:00,120.47,120.5,120.463,120.482,5617600005.0
2005-12-02 01:30:00,120.474,120.485,120.379,120.386,5931899975.0
2005-12-02 02:00:00,120.391,120.506,120.389,120.42,5908699997.0
2005-12-02 02:30:00,120.428,120.599,120.39,120.573,7384999992.0
2005-12-02 03:00:00,120.565,120.565,120.498,120.532,6525900017.0
2005-12-02 03:30:00,120.525,120.621,120.513,120.592,6526300002.0
2005-12-02 04:00:00,120.592,120.599,120.475,120.516,6461900033.0
2005-12-02 04:30:00,120.51,120.548,120.462,120.548,6018400026.0
2005-12-02 05:00:00,120.557,120.565,120.495,120.536,6471600027.0
2005-12-02 05:30:00,120.543,120.581,120.522,120.567,6771400030.0
2005-12-02 06:00:00,120.559,120.565,120.512,120.522,6056900001.0
2005-12-02 06:30:00,120.519,120.542,120.501,120.537,6368399997.0
2005-12-02 07:00:00,120.537,120.541,120.486,120.502,6204899977.0
2005-12-02 07:30:00,120.498,120.573,120.485,120.565,5979699986.0
2005-12-02 08:00:00,120.556,120.641,120.552,120.592,6720599997.0
2005-12-02 08:30:00,120.595,120.627,120.553,120.616,6859599991.0
2005-12-02 09:00:00,120.623,120.632,120.595,120.631,6546999968.0
2005-12-02 09:30:00,120.634,120.68,120.618,120.64,6025199992.0
2005-12-02 10:00:00,120.643,120.655,120.577,120.627,7022999988.0
2005-12-02 10:30:00,120.633,120.703,120.601,120.677,6200300006.0
2005-12-02 11:00:00,120.685,120.701,120.665,120.687,6415600031.0
2005-12-02 11:30:00,120.692,120.718,120.68,120.71,5837500000.0
2005-12-02 12:00:00,120.71,120.725,120.69,120.708,6801800030.0
2005-12-02 12:30:00,120.708,120.851,120.695,120.837,7571300016.0
2005-12-02 13:00:00,120.842,120.921,120.84,120.848,5699400005.0
2005-12-02 13:30:00,120.847,120.893,120.81,120.812,7188900001.0
2005-12-02 14:00:00,120.818,120.84,120.772,120.8,6569299992.0
2005-12-02 14:30:00,120.801,120.827,120.73,120.742,6257499990.0
2005-12-02 15:00:00,120.738,120.833,120.716,120.789,6457799979.0
2005-12-02 15:30:00,120.813,120.932,120.616,120.718,7048199998.0
2005-12-02 16:00:00,120.74,120.838,120.529,120.823,7072199965.0
2005-12-02 16:30:00,120.813,121.065,120.795,121.065,6743800001.0
2005-12-02 17:00:00,121.071,121.185,121.053,121.105,6837899993.0
2005-12-02 17:30:00,121.108,121.132,120.2,120.706,7227999988.0
2005-12-02 18:00:00,120.723,120.79,120.404,120.61,54332799908.0
2005-12-02 18:30:00,120.562,120.823,120.556,120.748,39417399980.0
2005-12-02 19:00:00,120.754,120.774,120.49,120.595,30846699954.0
2005-12-02 19:30:00,120.592,120.618,120.569,120.597,28636000054.0
2005-12-02 20:00:00,120.597,120.602,120.445,120.58,30765600051.0
2005-12-02 20:30:00,120.59,120.591,120.48,120.59,36045600016.0
2005-12-02 21:00:00,120.57,120.638,120.548,120.567,31459800002.0
2005-12-02 21:30:00,120.571,120.582,120.47,120.566,16839299996.0
2005-12-02 22:00:00,120.566,120.58,120.423,120.423,11931599993.0
2005-12-02 22:30:00,120.426,120.508,120.405,120.495,11817299987.0
2005-12-02 23:00:00,120.493,120.531,120.472,120.51,6469299990.0
2005-12-02 23:30:00,120.517,120.595,120.515,120.585,6246299958.0
2005-12-05 00:00:00,121.037,121.052,120.877,120.995,5987500017.0
2005-12-05 00:30:00,120.997,121.111,120.975,120.995,5882799992.0
2005-12-05 01:00:00,121.02,121.257,121.02,121.22,5575099993.0
2005-12-05 01:30:00,121.217,121.225,121.04,121.04,6438999994.0
2005-12-05 02:00:00,121.04,121.053,120.897,121.001,6138899990.0
2005-12-05 02:30:00,121.003,121.078,120.98,121.05,6709399993.0
2005-12-05 03:00:00,121.047,121.104,120.957,121.055,7045400022.0
2005-12-05 03:30:00,121.045,121.261,121.045,121.225,6261600001.0
2005-12-05 04:00:00,121.224,121.345,121.21,121.33,6660500001.0
2005-12-05 04:30:00,121.312,121.353,121.195,121.293,5293800030.0
2005-12-05 05:00:00,121.297,121.339,121.288,121.324,5094300001.0
2005-12-05 05:30:00,121.325,121.354,121.296,121.337,5773099998.0
2005-12-05 06:00:00,121.33,121.345,121.307,121.33,6258300004.0
2005-12-05 06:30:00,121.33,121.375,121.315,121.345,6508300004.0
2005-12-05 07:00:00,121.338,121.365,121.294,121.309,5675400010.0
2005-12-05 07:30:00,121.3,121.305,121.218,121.252,5987400030.0
2005-12-05 08:00:00,121.251,121.274,121.207,121.231,6787499979.0
2005-12-05 08:30:00,121.232,121.279,121.203,121.26,5734000000.0
2005-12-05 09:00:00,121.263,121.323,121.204,121.273,5670000007.0
2005-12-05 09:30:00,121.289,121.325,121.244,121.268,6246500023.0
2005-12-05 10:00:00,121.271,121.295,121.244,121.283,6599299992.0
2005-12-05 10:30:00,121.286,121.297,121.084,121.109,6052000003.0
2005-12-05 11:00:00,121.115,121.145,121.073,121.117,6111999998.0
2005-12-05 11:30:00,121.12,121.146,121.086,121.128,7220699996.0
2005-12-05 12:00:00,121.13,121.223,121.108,121.211,7512600002.0
2005-12-05 12:30:00,121.208,121.208,121.074,121.095,6392299991.0
2005-12-05 13:00:00,121.097,121.15,120.998,121.013,6492099994.0
2005-12-05 13:30:00,121.016,121.079,120.994,121.044,7611599995.0
2005-12-05 14:00:00,121.046,121.082,121.015,121.073,6961600006.0
2005-12-05 14:30:00,121.071,121.111,120.877,120.888,5794899993.0
2005-12-05 15:00:00,120.882,120.882,120.786,120.869,6932600009.0
2005-12-05 15:30:00,120.877,120.921,120.775,120.822,6023999981.0
2005-12-05 16:00:00,120.831,120.906,120.808,120.849,5638599999.0
2005-12-05 16:30:00,120.845,120.853,120.739,120.81,6060199984.0
2005-12-05 17:00:00,120.81,120.863,120.775,120.84,6952800012.0
2005-12-05 17:30:00,120.835,120.98,120.835,120.975,6662100010.0
2005-12-05 18:00:00,120.97,120.979,120.77,120.84,43349899953.0
2005-12-05 18:30:00,120.895,120.926,120.76,120.812,42847799957.0
2005-12-05 19:00:00,120.811,120.863,120.74,120.825,32275200074.0
2005-12-05 19:30:00,120.825,120.843,120.694,120.722,28602500061.0
2005-12-05 20:00:00,120.728,120.8,120.712,120.8,30840999998.0
2005-12-05 20:30:00,120.747,120.803,120.726,120.8,30137399962.0
2005-12-05 21:00:00,120.84,120.84,120.732,120.779,31230499990.0
2005-12-05 21:30:00,120.781,120.808,120.752,120.786,17247200073.0
2005-12-05 22:00:00,120.806,120.806,120.771,120.791,12283000007.0
2005-12-05 22:30:00,120.8,120.818,120.782,120.793,11102099988.0
2005-12-05 23:00:00,120.81,120.819,120.764,120.788,5861099983.0
2005-12-05 23:30:00,120.79,120.833,120.763,120.785,6589500021.0
2005-12-06 00:00:00,120.802,120.856,120.785,120.841,8085700018.0
2005-12-06 00:30:00,120.832,120.915,120.816,120.915,6900000005.0
2005-12-06 01:00:00,120.907,120.951,120.897,120.947,6160699990.0
2005-12-06 01:30:00,120.935,120.947,120.832,120.847,6004100005.0
2005-12-06 02:00:00,120.845,120.94,120.837,120.936,6624699993.0
2005-12-06 02:30:00,120.946,121.057,120.922,120.939,7059800003.0
2005-12-06 03:00:00,120.941,120.964,120.855,120.957,6448899999.0
2005-12-06 03:30:00,120.957,121.05,120.956,120.967,7313800006.0
2005-12-06 04:00:00,120.966,121.004,120.938,120.979,6154399996.0
2005-12-06 04:30:00,120.965,120.98,120.938,120.963,6101199988.0
2005-12-06 05:00:00,120.965,120.984,120.949,120.981,6518900024.0
2005-12-06 05:30:00,120.985,121.015,120.969,120.998,6458999996.0
2005-12-06 06:00:00,120.987,121.004,120.927,120.95,6622499997.0
2005-12-06 06:30:00,120.948,120.977,120.933,120.963,5710000008.0
2005-12-06 07:00:00,120.954,120.965,120.922,120.945,6193100023.0
2005-12-06 07:30:00,120.94,120.968,120.897,120.95,6297800008.0
2005-12-06 08:00:00,120.946,120.946,120.875,120.908,6492199974.0
2005-12-06 08:30:00,120.905,120.951,120.876,120.937,6303400016.0
2005-12-06 09:00:00,120.945,121.064,120.935,121.035,5887099979.0
2005-12-06 09:30:00,121.03,121.04,120.964,121.017,5882900020.0
2005-12-06 10:00:00,121.022,121.102,121.011,121.037,6671400000.0
2005-12-06 10:30:00,121.044,121.187,121.024,121.056,6982800007.0
2005-12-06 11:00:00,121.065,121.193,121.064,121.08,6854000007.0
2005-12-06 11:30:00,121.086,121.249,121.086,121.122,6477499996.0
2005-12-06 12:00:00,121.124,121.242,121.118,121.2,6521400030.0
2005-12-06 12:30:00,121.192,121.21,121.128,121.128,7319300027.0
2005-12-06 13:00:00,121.123,121.131,121.037,121.045,6230700002.0
2005-12-06 13:30:00,121.047,121.143,121.039,121.134,7155200006.0
2005-12-06 14:00:00,121.138,121.15,121.039,121.045,6976199997.0
2005-12-06 14:30:00,121.037,121.107,120.958,121.054,5820200002.0
2005-12-06 15:00:00,121.047,121.048,120.977,120.982,6025600006.0
2005-12-06 15:30:00,120.987,121.08,120.987,121.037,7177100027.0
2005-12-06 16:00:00,121.049,121.156,120.911,121.156,6711200010.0
2005-12-06 16:30:00,121.147,121.147,121.052,121.118,6786900008.0
2005-12-06 17:00:00,121.114,121.114,120.97,121.038,7060399997.0
2005-12-06 17:30:00,121.033,121.053,120.962,121.006,7161600038.0
2005-12-06 18:00:00,120.997,121.024,120.8,120.9,50986099977.0
2005-12-06 18:30:00,120.947,120.951,120.8,120.818,42873099921.0
2005-12-06 19:00:00,120.813,120.958,120.786,120.898,35376000091.0
2005-12-06 19:30:00,120.89,120.892,120.763,120.797,29817599980.0
2005-12-06 20:00:00,120.797,120.899,120.743,120.845,28591900005.0
2005-12-06 20:30:00,120.83,120.873,120.75,120.77,28768900001.0
2005-12-06 21:00:00,120.8,120.828,120.76,120.807,30941400025.0
2005-12-06 21:30:00,120.81,120.83,120.755,120.816,17127599931.0
2005-12-06 22:00:00,120.787,120.792,120.738,120.751,12663600014.0
2005-12-06 22:30:00,120.761,120.795,120.754,120.765,11524800033.0
2005-12-06 23:00:00,120.765,120.801,120.759,120.78,6270799971.0
2005-12-06 23:30:00,120.786,120.865,120.772,120.855,6530900003.0
2005-12-07 00:00:00,120.87,120.895,120.808,120.845,7938700010.0
2005-12-07 00:30:00,120.843,120.847,120.76,120.765,6849799994.0
2005-12-07 01:00:00,120.762,120.781,120.655,120.659,6203899991.0
2005-12-07 01:30:00,120.653,120.663,120.576,120.638,6213299989.0
2005-12-07 02:00:00,120.652,120.816,120.652,120.782,6360800009.0
2005-12-07 02:30:00,120.785,120.794,120.721,120.724,6778299988.0
2005-12-07 03:00:00,120.72,120.929,120.72,120.919,6945499987.0
2005-12-07 03:30:00,120.92,121.077,120.883,121.049,6379900010.0
2005-12-07 04:00:00,121.048,121.11,121.02,121.051,7076300006.0
2005-12-07 04:30:00,121.052,121.073,120.998,121.025,6048700004.0
2005-12-07 05:00:00,121.023,121.032,120.892,120.899,6287799999.0
2005-12-07 05:30:00,120.904,120.937,120.884,120.913,7580799974.0
2005-12-07 06:00:00,120.913,120.924,120.825,120.878,6703399992.0
2005-12-07 06:30:00,120.877,120.942,120.875,120.908,6502200011.0
2005-12-07 07:00:00,120.894,120.909,120.854,120.895,6192799996.0
2005-12-07 07:30:00,120.891,120.979,120.884,120.979,6360500008.0
2005-12-07 08:00:00,120.982,121.07,120.975,121.02,6150799985.0
2005-12-07 08:30:00,121.018,121.122,121.01,121.017,6757399999.0
2005-12-07 09:00:00,121.028,121.109,121.013,121.097,6316199975.0
2005-12-07 09:30:00,121.099,121.11,120.939,120.962,6187799993.0
2005-12-07 10:00:00,120.958,120.958,120.769,120.883,6850799976.0
2005-12-07 10:30:00,120.88,120.887,120.807,120.807,6176000032.0
2005-12-07 11:00:00,120.806,120.905,120.726,120.848,6312200017.0
2005-12-07 11:30:00,120.852,121.032,120.852,121.015,6822299991.0
2005-12-07 12:00:00,121.013,121.049,120.933,120.971,7330600008.0
2005-12-07 12:30:00,120.968,121.034,120.943,121.017,7609200026.0
2005-12-07 13:00:00,121.018,121.053,120.969,121.047,5894499998.0
2005-12-07 13:30:00,121.043,121.155,121.011,121.128,6977500011.0
2005-12-07 14:00:00,121.129,121.133,120.93,120.967,6374800035.0
2005-12-07 14:30:00,120.962,120.998,120.947,120.971,6082600003.0
2005-12-07 15:00:00,120.977,121.006,120.908,120.965,6529700015.0
2005-12-07 15:30:00,120.967,120.989,120.799,120.831,6054099997.0
2005-12-07 16:00:00,120.829,120.903,120.779,120.822,6049399991.0
2005-12-07 16:30:00,120.809,120.932,120.8,120.856,6574299996.0
2005-12-07 17:00:00,120.855,120.873,120.805,120.826,6926900007.0
2005-12-07 17:30:00,120.836,120.872,120.802,120.815,6024499996.0
2005-12-07 18:00:00,120.81,121.04,120.786,120.97,44184199917.0
2005-12-07 18:30:00,120.787,121.0,120.774,120.91,41286299990.0
2005-12-07 19:00:00,120.916,121.02,120.909,120.977,29583300016.0
2005-12-07 19:30:00,120.972,120.995,120.94,120.954,27183900041.0
2005-12-07 20:00:00,120.954,121.02,120.88,120.94,32138200015.0
2005-12-07 20:30:00,120.95,121.034,120.926,121.0,36201400127.0
2005-12-07 21:00:00,120.943,121.035,120.889,120.927,32576600084.0
2005-12-07 21:30:00,120.937,121.0,120.905,120.988,16755999976.0
2005-12-07 22:00:00,120.986,121.003,120.906,120.912,12252799988.0
2005-12-07 22:30:00,120.92,120.969,120.89,120.925,10725599970.0
2005-12-07 23:00:00,120.922,121.008,120.922,120.971,6738600025.0
2005-12-07 23:30:00,120.975,121.036,120.961,121.005,6073399986.0
2005-12-08 00:00:00,121.022,121.163,120.989,121.131,7493499992.0
2005-12-08 00:30:00,121.097,121.13,121.057,121.065,6457900028.0
2005-12-08 01:00:00,121.057,121.065,121.002,121.013,6306399982.0
2005-12-08 01:30:00,121.005,121.055,121.005,121.037,5886800010.0
2005-12-08 02:00:00,121.04,121.044,120.885,120.907,6127600018.0
2005-12-08 02:30:00,120.91,120.91,120.781,120.858,7503000006.0
2005-12-08 03:00:00,120.864,120.919,120.829,120.842,6357999973.0
2005-12-08 03:30:00,120.82,120.859,120.766,120.766,6995799973.0
2005-12-08 04:00:00,120.771,120.836,120.76,120.821,6718900018.0
2005-12-08 04:30:00,120.82,120.872,120.777,120.782,5565299984.0
2005-12-08 05:00:00,120.785,120.824,120.66,120.682,6988299999.0
2005-12-08 05:30:00,120.689,120.723,120.662,120.716,7262599993.0
2005-12-08 06:00:00,120.71,120.743,120.695,120.72,6698600002.0
2005-12-08 06:30:00,120.717,120.718,120.659,120.702,5772799989.0
2005-12-08 07:00:00,120.704,120.785,120.675,120.765,6820400020.0
2005-12-08 07:30:00,120.758,120.765,120.649,120.698,6066499998.0
2005-12-08 08:00:00,120.72,120.769,120.584,120.667,6429200022.0
2005-12-08 08:30:00,120.662,120.728,120.609,120.632,6443699989.0
2005-12-08 09:00:00,120.64,120.692,120.594,120.62,6218199991.0
2005-12-08 09:30:00,120.625,120.653,120.424,120.425,6609600011.0
2005-12-08 10:00:00,120.405,120.462,120.34,120.37,6314700019.0
2005-12-08 10:30:00,120.375,120.458,120.294,120.427,6286499982.0
2005-12-08 11:00:00,120.43,120.43,120.263,120.31,6238200002.0
2005-12-08 11:30:00,120.31,120.403,120.251,120.349,7161299990.0
2005-12-08 12:00:00,120.352,120.416,120.267,120.39,6369299991.0
2005-12-08 12:30:00,120.385,120.392,120.326,120.386,6654100005.0
2005-12-08 13:00:00,120.383,120.438,120.371,120.407,5484499994.0
2005-12-08 13:30:00,120.408,120.435,120.363,120.363,6967199992.0
2005-12-08 14:00:00,120.37,120.517,120.37,120.443,6562800011.0
2005-12-08 14:30:00,120.44,120.498,120.423,120.493,5637800027.0
2005-12-08 15:00:00,120.487,120.593,120.486,120.559,7394600043.0
2005-12-08 15:30:00,120.559,120.616,120.54,120.588,7222700021.0
2005-12-08 16:00:00,120.595,120.717,120.56,120.668,6379399991.0
2005-12-08 16:30:00,120.674,120.759,120.621,120.632,6992300021.0
2005-12-08 17:00:00,120.639,120.67,120.319,120.351,7159499985.0
2005-12-08 17:30:00,120.354,120.51,120.338,120.491,6909399993.0
2005-12-08 18:00:00,120.491,120.511,120.05,120.16,52791800084.0
2005-12-08 18:30:00,120.302,120.369,120.143,120.268,40453200051.0
2005-12-08 19:00:00,120.255,120.255,120.047,120.155,32808900010.0
2005-12-08 19:30:00,120.149,120.173,120.095,120.125,29379500011.0
2005-12-08 20:00:00,120.13,120.25,120.094,120.22,30326800067.0
2005-12-08 20:30:00,120.21,120.33,119.965,120.16,33499600073.0
2005-12-08 21:00:00,120.173,120.288,120.155,120.218,31374999993.0
2005-12-08 21:30:00,120.217,120.344,120.199,120.318,16293400025.0
2005-12-08 22:00:00,120.322,120.353,120.224,120.235,11432099987.0
2005-12-08 22:30:00,120.245,120.354,120.23,120.235,10679899982.0
2005-12-08 23:00:00,120.233,120.324,120.233,120.31,6547499989.0
2005-12-08 23:30:00,120.313,120.35,120.265,120.305,6009099983.0
2005-12-09 00:00:00,120.31,120.444,120.279,120.411,6470099990.0
2005-12-09 00:30:00,120.335,120.414,120.3,120.305,6119199983.0
2005-12-09 01:00:00,120.3,120.402,120.3,120.373,6394000001.0
2005-12-09 01:30:00,120.365,120.507,120.331,120.445,5892499985.0
2005-12-09 02:00:00,120.452,120.534,120.381,120.519,6587699992.0
2005-12-09 02:30:00,120.523,120.701,120.5,120.668,7185299997.0
2005-12-09 03:00:00,120.673,120.696,120.558,120.575,6808499991.0
2005-12-09 03:30:00,120.575,120.628,120.575,120.595,6214099999.0
2005-12-09 04:00:00,120.6,120.645,120.589,120.598,6190900021.0
2005-12-09 04:30:00,120.6,120.631,120.523,120.525,5287000002.0
2005-12-09 05:00:00,120.525,120.525,120.418,120.51,6673000010.0
2005-12-09 05:30:00,120.514,120.524,120.454,120.484,6874199989.0
2005-12-09 06:00:00,120.48,120.512,120.473,120.49,6099900012.0
2005-12-09 06:30:00,120.49,120.511,120.442,120.461,6227500025.0
2005-12-09 07:00:00,120.467,120.485,120.45,120.459,6669399982.0
2005-12-09 07:30:00,120.45,120.544,120.439,120.495,6116000020.0
2005-12-09 08:00:00,120.492,120.589,120.447,120.586,6613099998.0
2005-12-09 08:30:00,120.578,120.583,120.537,120.562,7223000021.0
2005-12-09 09:00:00,120.565,120.58,120.528,120.558,6390399998.0
2005-12-09 09:30:00,120.558,120.672,120.529,120.642,6230600006.0
2005-12-09 10:00:00,120.641,120.737,120.569,120.597,7352699971.0
2005-12-09 10:30:00,120.605,120.605,120.48,120.535,5521500014.0
2005-12-09 11:00:00,120.545,120.553,120.378,120.433,6115500015.0
2005-12-09 11:30:00,120.438,120.476,120.365,120.46,6458399994.0
2005-12-09 12:00:00,120.456,120.459,120.36,120.368,7044999979.0
2005-12-09 12:30:00,120.374,120.411,120.365,120.411,7254999996.0
2005-12-09 13:00:00,120.419,120.454,120.373,120.447,5224900022.0
2005-12-09 13:30:00,120.447,120.455,120.354,120.374,6611900034.0
2005-12-09 14:00:00,120.379,120.41,120.313,120.351,7356300016.0
2005-12-09 14:30:00,120.333,120.472,120.307,120.466,5206300004.0
2005-12-09 15:00:00,120.473,120.482,120.403,120.449,6668100010.0
2005-12-09 15:30:00,120.453,120.472,120.42,120.442,6928299994.0
2005-12-09 16:00:00,120.448,120.547,120.448,120.545,6152100002.0
2005-12-09 16:30:00,120.544,120.63,120.396,120.526,7531300016.0
2005-12-09 17:00:00,120.514,120.609,120.39,120.569,6001199997.0
2005-12-09 17:30:00,120.571,120.613,120.499,120.54,6439200025.0
2005-12-09 18:00:00,120.539,120.57,120.494,120.53,43239700005.0
2005-12-09 18:30:00,120.53,120.589,120.47,120.526,44767400098.0
2005-12-09 19:00:00,120.526,120.554,120.47,120.515,33965499983.0
2005-12-09 19:30:00,120.512,120.522,120.47,120.498,29276699995.0
2005-12-09 20:00:00,120.493,120.63,120.471,120.62,28492400039.0
2005-12-09 20:30:00,120.61,120.65,120.448,120.65,34280700073.0
2005-12-09 21:00:00,120.492,120.623,120.491,120.609,32588000009.0
2005-12-09 21:30:00,120.61,120.624,120.535,120.62,17025400026.0
2005-12-09 22:00:00,120.619,120.661,120.591,120.623,11878299999.0
2005-12-09 22:30:00,120.63,120.63,120.594,120.595,10883999983.0
2005-12-09 23:00:00,120.598,120.698,120.598,120.671,6116400032.0
2005-12-09 23:30:00,120.671,120.692,120.622,120.625,6449900011.0
2005-12-12 00:00:00,120.722,120.847,120.688,120.807,6361700004.0
2005-12-12 00:30:00,120.808,120.852,120.785,120.807,6695099985.0
2005-12-12 01:00:00,120.799,120.874,120.799,120.837,5676400017.0
2005-12-12 01:30:00,120.827,120.855,120.815,120.837,6063799983.0
2005-12-12 02:00:00,120.838,120.838,120.711,120.711,6794000009.0
2005-12-12 02:30:00,120.713,120.847,120.69,120.839,7972700012.0
2005-12-12 03:00:00,120.839,120.95,120.755,120.824,6662400033.0
2005-12-12 03:30:00,120.823,120.844,120.735,120.737,6399400020.0
2005-12-12 04:00:00,120.743,120.857,120.728,120.838,7541100013.0
2005-12-12 04:30:00,120.83,121.028,120.825,121.012,6243300004.0
2005-12-12 05:00:00,121.014,121.021,120.723,120.741,6064800013.0
2005-12-12 05:30:00,120.749,120.839,120.736,120.799,6241499988.0
2005-12-12 06:00:00,120.79,120.834,120.783,120.819,5451399995.0
2005-12-12 06:30:00,120.82,120.838,120.778,120.795,6169900003.0
2005-12-12 07:00:00,120.787,120.852,120.783,120.839,6758400016.0
2005-12-12 07:30:00,120.837,120.849,120.817,120.841,6912499957.0
2005-12-12 08:00:00,120.843,120.851,120.799,120.836,6360700002.0
2005-12-12 08:30:00,120.838,120.853,120.787,120.79,6365900029.0
2005-12-12 09:00:00,120.793,120.878,120.757,120.873,6095599994.0
2005-12-12 09:30:00,120.87,120.879,120.828,120.835,5885700023.0
2005-12-12 10:00:00,120.835,120.903,120.565,120.568,7276600032.0
2005-12-12 10:30:00,120.573,120.64,120.498,120.509,6017000004.0
2005-12-12 11:00:00,120.515,120.539,120.4,120.525,6951599976.0
2005-12-12 11:30:00,120.528,120.598,120.51,120.554,6836099968.0
2005-12-12 12:00:00,120.546,120.589,120.508,120.562,6938299985.0
2005-12-12 12:30:00,120.556,120.636,120.538,120.604,7274600019.0
2005-12-12 13:00:00,120.601,120.635,120.553,120.566,5583899990.0
2005-12-12 13:30:00,120.566,120.582,120.475,120.513,7192300008.0
2005-12-12 14:00:00,120.522,120.524,120.407,120.427,6932099989.0
2005-12-12 14:30:00,120.419,120.452,120.219,120.335,6844700006.0
2005-12-12 15:00:00,120.342,120.371,119.869,119.999,6361600041.0
2005-12-12 15:30:00,120.002,120.037,119.84,119.949,7594500008.0
2005-12-12 16:00:00,119.95,120.013,119.852,119.984,6746299994.0
2005-12-12 16:30:00,119.979,120.078,119.962,120.033,6347400007.0
2005-12-12 17:00:00,120.03,120.046,119.838,119.91,6753900012.0
2005-12-12 17:30:00,119.909,119.999,119.872,119.982,7228699983.0
2005-12-12 18:00:00,119.974,119.977,119.55,119.57,48876500140.0
2005-12-12 18:30:00,119.88,119.912,119.57,119.88,41929400061.0
2005-12-12 19:00:00,119.88,119.924,119.557,119.573,32784500042.0
2005-12-12 19:30:00,119.57,119.63,119.512,119.595,28512600029.0
2005-12-12 20:00:00,119.59,119.79,119.561,119.78,29513100014.0
2005-12-12 20:30:00,119.575,119.79,119.57,119.79,30503599998.0
2005-12-12 21:00:00,119.723,119.791,119.709,119.757,32077899962.0
2005-12-12 21:30:00,119.76,119.801,119.737,119.768,16572100013.0
2005-12-12 22:00:00,119.77,119.785,119.708,119.713,11330099999.0
2005-12-12 22:30:00,119.718,119.73,119.651,119.675,12089000004.0
2005-12-12 23:00:00,119.68,119.717,119.657,119.662,6420000013.0
2005-12-12 23:30:00,119.665,119.768,119.65,119.755,5419499988.0
2005-12-13 00:00:00,119.772,119.793,119.656,119.729,8290799989.0
2005-12-13 00:30:00,119.745,119.811,119.718,119.785,6336799969.0
2005-12-13 01:00:00,119.776,119.88,119.72,119.875,5785499992.0
2005-12-13 01:30:00,119.864,119.964,119.843,119.899,6770500036.0
2005-12-13 02:00:00,119.898,119.926,119.819,119.835,7360899989.0
2005-12-13 02:30:00,119.843,119.921,119.818,119.873,6378700000.0
2005-12-13 03:00:00,119.862,119.902,119.795,119.86,7052899986.0
2005-12-13 03:30:00,119.848,119.871,119.682,119.695,6673099999.0
2005-12-13 04:00:00,119.695,119.776,119.695,119.767,6244800017.0
2005-12-13 04:30:00,119.758,119.785,119.725,119.761,6260400024.0
2005-12-13 05:00:00,119.763,119.771,119.697,119.697,6411899998.0
2005-12-13 05:30:00,119.693,119.731,119.686,119.715,6989600015.0
2005-12-13 06:00:00,119.71,119.814,119.708,119.809,6535799981.0
2005-12-13 06:30:00,119.813,119.819,119.777,119.812,6638199991.0
2005-12-13 07:00:00,119.809,119.809,119.757,119.785,6077200001.0
2005-12-13 07:30:00,119.783,119.797,119.736,119.755,5663099999.0
2005-12-13 08:00:00,119.756,119.853,119.738,119.838,6399100014.0
2005-12-13 08:30:00,119.831,119.918,119.817,119.869,6938499976.0
2005-12-13 09:00:00,119.871,119.895,119.775,119.805,6226399995.0
2005-12-13 09:30:00,119.81,119.846,119.792,119.802,6896999991.0
2005-12-13 10:00:00,119.802,120.159,119.802,120.059,6769500017.0
2005-12-13 10:30:00,120.062,120.186,119.99,120.156,6644499994.0
2005-12-13 11:00:00,120.165,120.218,120.1,120.197,6884199996.0
2005-12-13 11:30:00,120.215,120.231,120.07,120.167,6343900012.0
2005-12-13 12:00:00,120.158,120.264,120.072,120.248,5886000019.0
2005-12-13 12:30:00,120.252,120.341,120.194,120.329,7401800017.0
2005-12-13 13:00:00,120.322,120.442,120.32,120.328,6118399981.0
2005-12-13 13:30:00,120.328,120.409,120.301,120.389,8224300001.0
2005-12-13 14:00:00,120.387,120.389,120.301,120.317,6402000023.0
2005-12-13 14:30:00,120.31,120.322,120.246,120.253,6135000026.0
2005-12-13 15:00:00,120.251,120.348,120.231,120.268,6247400008.0
2005-12-13 15:30:00,120.275,120.369,120.227,120.266,6236500016.0
2005-12-13 16:00:00,120.271,120.277,120.2,120.228,6502400015.0
2005-12-13 16:30:00,120.235,120.239,120.086,120.096,6054199988.0
2005-12-13 17:00:00,120.105,120.143,120.015,120.024,7025500002.0
2005-12-13 17:30:00,120.022,120.108,120.014,120.039,6386799986.0
2005-12-13 18:00:00,120.028,120.11,120.01,120.04,46623900071.0
2005-12-13 18:30:00,120.061,120.098,120.03,120.09,46127799995.0
2005-12-13 19:00:00,120.092,120.14,120.012,120.037,34222499977.0
2005-12-13 19:30:00,120.032,120.089,120.019,120.065,29101899992.0
2005-12-13 20:00:00,120.065,120.15,119.68,119.71,28126600027.0
2005-12-13 20:30:00,119.72,120.124,119.71,119.96,31615300032.0
2005-12-13 21:00:00,119.95,120.14,119.646,119.707,32378300001.0
2005-12-13 21:30:00,119.715,120.044,119.711,119.94,15586599994.0
2005-12-13 22:00:00,119.94,120.039,119.884,120.004,13201299971.0
2005-12-13 22:30:00,120.009,120.069,119.944,120.055,11906299982.0
2005-12-13 23:00:00,120.083,120.114,119.924,119.924,5739900022.0
2005-12-13 23:30:00,119.924,119.94,119.872,119.925,6743299999.0
2005-12-14 00:00:00,119.926,120.049,119.911,119.948,8195600005.0
2005-12-14 00:30:00,119.947,120.032,119.925,120.025,6516599991.0
2005-12-14 01:00:00,120.017,120.039,119.938,120.039,5529900013.0
2005-12-14 01:30:00,120.035,120.181,119.958,120.064,6390299980.0
2005-12-14 02:00:00,120.072,120.079,119.808,119.833,7001699998.0
2005-12-14 02:30:00,119.848,119.875,119.748,119.821,7410999970.0
2005-12-14 03:00:00,119.815,119.815,119.271,119.271,7378399969.0
2005-12-14 03:30:00,119.26,119.303,119.004,119.097,6353199986.0
2005-12-14 04:00:00,119.11,119.146,118.505,118.793,7039099974.0
2005-12-14 04:30:00,118.796,118.878,118.622,118.717,6181399990.0
2005-12-14 05:00:00,118.731,118.875,118.731,118.852,6155700029.0
2005-12-14 05:30:00,118.858,118.959,118.725,118.886,7170800016.0
2005-12-14 06:00:00,118.875,118.945,118.832,118.921,6426399983.0
2005-12-14 06:30:00,118.92,118.925,118.888,118.895,5612699987.0
2005-12-14 07:00:00,118.897,118.904,118.721,118.734,7328499992.0
2005-12-14 07:30:00,118.725,118.801,118.601,118.788,6492900010.0
2005-12-14 08:00:00,118.781,118.829,118.712,118.829,6391000009.0
2005-12-14 08:30:00,118.831,118.87,118.692,118.794,6596600019.0
2005-12-14 09:00:00,118.8,118.85,118.717,118.816,6305599979.0
2005-12-14 09:30:00,118.812,118.812,118.655,118.702,6814799997.0
2005-12-14 10:00:00,118.71,118.728,118.552,118.552,6963099955.0
2005-12-14 10:30:00,118.548,118.556,118.322,118.35,6058499971.0
2005-12-14 11:00:00,118.357,118.601,118.357,118.598,7057299975.0
2005-12-14 11:30:00,118.603,118.63,118.53,118.53,6920500009.0
2005-12-14 12:00:00,118.528,118.593,118.483,118.524,6784799991.0
2005-12-14 12:30:00,118.526,118.603,118.525,118.573,6147900003.0
2005-12-14 13:00:00,118.572,118.621,118.521,118.533,6031000033.0
2005-12-14 13:30:00,118.533,118.622,118.462,118.582,7721500030.0
2005-12-14 14:00:00,118.588,118.687,118.564,118.653,6297300010.0
2005-12-14 14:30:00,118.647,118.673,118.398,118.407,7329399991.0
2005-12-14 15:00:00,118.412,118.443,118.193,118.253,6694599991.0
2005-12-14 15:30:00,118.185,118.185,117.694,117.813,5900300028.0
2005-12-14 16:00:00,117.831,117.859,117.587,117.61,6313100007.0
2005-12-14 16:30:00,117.615,117.758,117.6,117.676,7193200008.0
2005-12-14 17:00:00,117.666,117.671,117.398,117.401,6821300002.0
2005-12-14 17:30:00,117.38,117.394,117.035,117.035,6551000002.0
2005-12-14 18:00:00,117.015,117.196,116.71,117.09,55075500252.0
2005-12-14 18:30:00,116.907,117.19,116.706,116.847,44728999981.0
2005-12-14 19:00:00,116.838,117.081,116.705,117.075,33283300070.0
2005-12-14 19:30:00,117.079,117.169,116.849,117.053,29084600020.0
2005-12-14 20:00:00,117.058,117.072,116.914,117.04,32035799997.0
2005-12-14 20:30:00,117.05,117.38,116.859,117.34,37925700002.0
2005-12-14 21:00:00,116.877,117.048,116.866,117.032,31719300006.0
2005-12-14 21:30:00,117.044,117.377,117.044,117.314,15930500040.0
2005-12-14 22:00:00,117.307,117.444,117.243,117.432,12853899990.0
2005-12-14 22:30:00,117.44,117.44,117.298,117.315,10739499997.0
2005-12-14 23:00:00,117.315,117.355,117.252,117.298,6221399993.0
2005-12-14 23:30:00,117.299,117.37,117.279,117.345,6446700009.0
2005-12-15 00:00:00,117.359,117.533,117.338,117.501,7572099989.0
2005-12-15 00:30:00,117.488,117.561,117.41,117.558,6586699994.0
2005-12-15 01:00:00,117.556,117.614,117.507,117.578,6645800012.0
2005-12-15 01:30:00,117.564,117.686,117.418,117.544,6794200030.0
2005-12-15 02:00:00,117.555,117.566,117.315,117.438,7148200029.0
2005-12-15 02:30:00,117.443,117.661,117.42,117.497,6979200019.0
2005-12-15 03:00:00,117.491,117.491,117.106,117.2,7124300025.0
2005-12-15 03:30:00,117.196,117.309,117.171,117.215,6723399999.0
2005-12-15 04:00:00,117.21,117.253,117.137,117.155,6956900006.0
2005-12-15 04:30:00,117.15,117.17,117.113,117.153,6336000029.0
2005-12-15 05:00:00,117.154,117.371,117.143,117.334,6321800011.0
2005-12-15 05:30:00,117.332,117.334,117.173,117.271,6931899981.0
2005-12-15 06:00:00,117.27,117.354,117.213,117.289,6309899988.0
2005-12-15 06:30:00,117.295,117.334,117.212,117.233,6028600001.0
2005-12-15 07:00:00,117.235,117.331,117.235,117.331,6720500006.0
2005-12-15 07:30:00,117.323,117.391,117.23,117.245,6324200034.0
2005-12-15 08:00:00,117.236,117.264,117.217,117.242,6649799993.0
2005-12-15 08:30:00,117.241,117.26,117.171,117.217,7580399984.0
2005-12-15 09:00:00,117.219,117.222,116.825,116.885,6050000007.0
2005-12-15 09:30:00,116.877,117.008,116.342,116.434,6518499966.0
2005-12-15 10:00:00,116.43,116.625,116.31,116.527,6817300022.0
2005-12-15 10:30:00,116.531,116.608,116.317,116.346,6929100017.0
2005-12-15 11:00:00,116.348,116.372,116.187,116.247,7066900012.0
2005-12-15 11:30:00,116.246,116.246,115.859,116.005,6725399986.0
2005-12-15 12:00:00,116.005,116.15,116.0,116.01,6966700008.0
2005-12-15 12:30:00,116.017,116.194,115.989,116.097,7416400016.0
2005-12-15 13:00:00,116.093,116.133,116.058,116.109,5903799997.0
2005-12-15 13:30:00,116.105,116.213,115.889,115.933,7440399990.0
2005-12-15 14:00:00,115.937,116.008,115.833,116.006,6581600032.0
2005-12-15 14:30:00,115.998,116.1,115.84,115.992,6343700005.0
2005-12-15 15:00:00,115.982,116.078,115.881,115.904,6513599999.0
2005-12-15 15:30:00,115.872,116.186,115.819,116.051,7283399985.0
2005-12-15 16:00:00,116.072,116.228,116.058,116.186,6708900015.0
2005-12-15 16:30:00,116.195,116.316,116.096,116.197,6604499995.0
2005-12-15 17:00:00,116.193,116.606,116.187,116.601,6767500007.0
2005-12-15 17:30:00,116.602,116.746,116.459,116.563,7502299995.0
2005-12-15 18:00:00,116.553,116.67,116.301,116.59,54982000165.0
2005-12-15 18:30:00,116.453,116.66,116.447,116.543,43003099951.0
2005-12-15 19:00:00,116.533,116.66,116.457,116.582,33685099956.0
2005-12-15 19:30:00,116.58,116.649,116.544,116.625,29825200036.0
2005-12-15 20:00:00,116.627,116.67,116.51,116.52,33123200004.0
2005-12-15 20:30:00,116.53,116.648,116.3,116.32,35914300092.0
2005-12-15 21:00:00,116.617,116.623,116.46,116.499,31148100096.0
2005-12-15 21:30:00,116.498,116.538,116.301,116.302,17132599997.0
2005-12-15 22:00:00,116.3,116.351,116.24,116.315,12633899992.0
2005-12-15 22:30:00,116.318,116.395,116.273,116.283,11609700029.0
2005-12-15 23:00:00,116.283,116.294,116.131,116.218,6366800014.0
2005-12-15 23:30:00,116.223,116.245,116.194,116.195,6245799990.0
2005-12-16 00:00:00,116.193,116.245,116.147,116.229,7590599989.0
2005-12-16 00:30:00,116.255,116.422,116.221,116.422,6285799982.0
2005-12-16 01:00:00,116.415,116.465,116.346,116.375,5830300004.0
2005-12-16 01:30:00,116.367,116.427,116.282,116.305,6878900017.0
2005-12-16 02:00:00,116.273,116.311,115.664,115.776,6425799986.0
2005-12-16 02:30:00,115.791,115.856,115.592,115.78,7101900021.0
2005-12-16 03:00:00,115.779,116.198,115.696,116.077,6872200034.0
2005-12-16 03:30:00,116.081,116.18,116.006,116.104,6230200038.0
2005-12-16 04:00:00,116.103,116.111,115.891,115.928,7140999984.0
2005-12-16 04:30:00,115.928,116.104,115.873,116.101,6166099984.0
2005-12-16 05:00:00,116.103,116.103,116.022,116.083,6786500003.0
2005-12-16 05:30:00,116.095,116.159,115.941,115.948,7181999984.0
2005-12-16 06:00:00,115.95,116.017,115.824,115.896,6940599986.0
2005-12-16 06:30:00,115.909,115.931,115.703,115.726,6378100011.0
2005-12-16 07:00:00,115.723,115.781,115.691,115.753,6706700007.0
2005-12-16 07:30:00,115.748,115.766,115.672,115.69,6085299976.0
2005-12-16 08:00:00,115.69,115.931,115.648,115.879,6910399992.0
2005-12-16 08:30:00,115.862,115.862,115.735,115.85,6789500006.0
2005-12-16 09:00:00,115.854,116.164,115.824,116.091,6682199987.0
2005-12-16 09:30:00,116.09,116.149,115.907,115.999,7004500029.0
2005-12-16 10:00:00,115.995,116.186,115.944,116.095,6650700029.0
2005-12-16 10:30:00,116.106,116.376,116.097,116.363,6877500035.0
2005-12-16 11:00:00,116.378,116.481,116.305,116.337,6690199989.0
2005-12-16 11:30:00,116.343,116.369,116.223,116.289,6280699999.0
2005-12-16 12:00:00,116.285,116.288,116.038,116.047,6541599974.0
2005-12-16 12:30:00,116.048,116.248,116.043,116.153,7536399992.0
2005-12-16 13:00:00,116.15,116.306,116.128,116.214,5327699986.0
2005-12-16 13:30:00,116.213,116.249,116.187,116.236,7862099998.0
2005-12-16 14:00:00,116.242,116.259,116.128,116.167,6837899995.0
2005-12-16 14:30:00,116.16,116.221,116.14,116.2,5640900025.0
2005-12-16 15:00:00,116.197,116.279,116.125,116.141,6895500003.0
2005-12-16 15:30:00,116.157,116.473,116.14,116.361,6360800015.0
2005-12-16 16:00:00,116.36,116.368,116.122,116.234,6211200018.0
2005-12-16 16:30:00,116.228,116.228,116.097,116.15,6499400001.0
2005-12-16 17:00:00,116.145,116.19,115.877,116.027,6405799994.0
2005-12-16 17:30:00,116.018,116.018,115.735,115.755,6449300011.0
2005-12-16 18:00:00,115.759,116.07,115.717,115.95,56312899845.0
2005-12-16 18:30:00,115.789,115.95,115.75,115.763,42728499964.0
2005-12-16 19:00:00,115.767,116.044,115.767,115.923,33316200022.0
2005-12-16 19:30:00,115.926,115.944,115.785,115.837,28823700047.0
2005-12-16 20:00:00,115.837,115.99,115.835,115.88,30942099997.0
2005-12-16 20:30:00,115.89,115.957,115.7,115.71,33598400022.0
2005-12-16 21:00:00,115.853,115.899,115.833,115.859,31784899996.0
2005-12-16 21:30:00,115.86,115.893,115.68,115.69,16759499980.0
2005-12-16 22:00:00,115.69,115.745,115.682,115.686,11959000008.0
2005-12-16 22:30:00,115.694,115.739,115.666,115.667,11392799995.0
2005-12-16 23:00:00,115.693,115.72,115.638,115.65,5995200003.0
2005-12-16 23:30:00,115.653,115.712,115.627,115.655,6467199991.0
2005-12-19 00:00:00,115.602,115.645,115.54,115.602,6449200007.0
2005-12-19 00:30:00,115.602,115.621,115.522,115.525,5845999991.0
2005-12-19 01:00:00,115.534,115.569,115.507,115.533,6934299980.0
2005-12-19 01:30:00,115.524,115.591,115.524,115.559,6398299989.0
2005-12-19 02:00:00,115.562,115.604,115.524,115.53,6706099996.0
2005-12-19 02:30:00,115.535,115.686,115.515,115.588,7135699992.0
2005-12-19 03:00:00,115.579,115.64,115.503,115.632,6499300011.0
2005-12-19 03:30:00,115.63,116.139,115.63,116.136,6474499966.0
2005-12-19 04:00:00,116.15,116.161,116.037,116.161,7296099971.0
2005-12-19 04:30:00,116.158,116.236,116.142,116.168,6447699999.0
2005-12-19 05:00:00,116.164,116.359,116.155,116.327,6354399975.0
2005-12-19 05:30:00,116.327,116.335,116.258,116.271,6648100001.0
2005-12-19 06:00:00,116.26,116.288,116.237,116.248,6649699995.0
2005-12-19 06:30:00,116.247,116.312,116.244,116.267,6107599990.0
2005-12-19 07:00:00,116.261,116.293,116.245,116.265,6683900016.0
2005-12-19 07:30:00,116.261,116.375,116.261,116.373,6821300005.0
2005-12-19 08:00:00,116.37,116.5,116.303,116.41,6295600015.0
2005-12-19 08:30:00,116.385,116.453,116.372,116.449,7074200003.0
2005-12-19 09:00:00,116.457,116.558,116.4,116.43,6574400034.0
2005-12-19 09:30:00,116.438,116.546,116.317,116.416,6127999995.0
2005-12-19 10:00:00,116.416,116.423,116.302,116.325,6780700008.0
2005-12-19 10:30:00,116.328,116.382,116.235,116.382,7065799985.0
2005-12-19 11:00:00,116.387,116.419,116.337,116.354,5808100010.0
2005-12-19 11:30:00,116.36,116.377,116.134,116.152,6375700004.0
2005-12-19 12:00:00,116.152,116.368,116.126,116.36,6681200005.0
2005-12-19 12:30:00,116.36,116.398,116.244,116.248,6855800011.0
2005-12-19 13:00:00,116.238,116.242,116.037,116.092,5964499983.0
2005-12-19 13:30:00,116.1,116.237,116.1,116.135,6828500008.0
2005-12-19 14:00:00,116.138,116.202,116.104,116.199,6674299999.0
2005-12-19 14:30:00,116.205,116.282,116.156,116.218,5760899993.0
2005-12-19 15:00:00,116.218,116.294,116.179,116.183,6793900038.0
2005-12-19 15:30:00,116.188,116.221,116.102,116.124,6271300003.0
2005-12-19 16:00:00,116.126,116.192,116.091,116.187,5843400006.0
2005-12-19 16:30:00,116.179,116.21,115.95,115.97,6410100000.0
2005-12-19 17:00:00,115.98,116.059,115.927,116.059,6466399983.0
2005-12-19 17:30:00,116.061,116.115,115.92,116.034,6286800016.0
2005-12-19 18:00:00,116.021,116.053,115.95,115.95,55328199875.0
2005-12-19 18:30:00,116.02,116.025,115.925,116.001,42785200039.0
2005-12-19 19:00:00,116.004,116.032,115.939,115.957,32984700001.0
2005-12-19 19:30:00,115.952,116.013,115.885,115.995,29511200031.0
2005-12-19 20:00:00,115.995,116.063,115.96,116.035,28686099962.0
2005-12-19 20:30:00,116.062,116.062,115.96,116.01,33291999998.0
2005-12-19 21:00:00,116.015,116.049,115.995,115.997,32080600035.0
2005-12-19 21:30:00,116.0,116.011,115.924,115.988,16720800009.0
2005-12-19 22:00:00,115.992,116.028,115.965,115.983,11352100011.0
2005-12-19 22:30:00,115.99,116.06,115.969,116.005,11096099997.0
2005-12-19 23:00:00,116.004,116.075,116.004,116.07,6475300021.0
2005-12-19 23:30:00,116.076,116.133,116.067,116.095,5838000011.0
2005-12-20 00:00:00,116.115,116.169,116.03,116.071,7664600024.0
2005-12-20 00:30:00,116.08,116.203,116.061,116.195,6709300016.0
2005-12-20 01:00:00,116.188,116.205,116.07,116.178,5810100003.0
2005-12-20 01:30:00,116.165,116.202,116.067,116.067,6575499985.0
2005-12-20 02:00:00,116.066,116.159,115.953,116.14,6647599975.0
2005-12-20 02:30:00,116.145,116.261,116.122,116.228,7097400018.0
2005-12-20 03:00:00,116.227,116.476,116.217,116.433,7213000001.0
2005-12-20 03:30:00,116.428,116.52,116.339,116.339,6663400025.0
2005-12-20 04:00:00,116.334,116.414,116.329,116.359,6879800008.0
2005-12-20 04:30:00,116.35,116.484,116.337,116.484,5307300013.0
2005-12-20 05:00:00,116.487,116.687,116.487,116.644,6740200006.0
2005-12-20 05:30:00,116.646,116.776,116.643,116.764,6754799998.0
2005-12-20 06:00:00,116.755,116.761,116.613,116.68,5672300001.0
2005-12-20 06:30:00,116.683,116.732,116.562,116.625,6943200032.0
2005-12-20 07:00:00,116.613,116.684,116.601,116.607,6239300011.0
2005-12-20 07:30:00,116.599,116.657,116.566,116.595,6902200002.0
2005-12-20 08:00:00,116.589,116.621,116.538,116.566,7086799974.0
2005-12-20 08:30:00,116.562,116.581,116.507,116.577,6776300021.0
2005-12-20 09:00:00,116.582,116.741,116.553,116.629,5661100011.0
2005-12-20 09:30:00,116.642,116.675,116.596,116.645,6328099977.0
2005-12-20 10:00:00,116.65,116.661,116.543,116.551,7295100025.0
2005-12-20 10:30:00,116.55,116.614,116.483,116.575,6554300036.0
2005-12-20 11:00:00,116.581,116.671,116.54,116.59,6400799998.0
2005-12-20 11:30:00,116.595,116.665,116.488,116.489,6311300034.0
2005-12-20 12:00:00,116.476,116.476,116.371,116.4,6571199965.0
2005-12-20 12:30:00,116.401,116.431,116.381,116.397,6760500003.0
2005-12-20 13:00:00,116.4,116.426,116.349,116.416,6071500006.0
2005-12-20 13:30:00,116.417,116.545,116.4,116.505,7570200031.0
2005-12-20 14:00:00,116.508,116.567,116.483,116.533,7291799997.0
2005-12-20 14:30:00,116.53,116.568,116.407,116.522,5872400004.0
2005-12-20 15:00:00,116.514,116.57,116.486,116.524,6953899964.0
2005-12-20 15:30:00,116.515,116.707,116.504,116.658,6540800005.0
2005-12-20 16:00:00,116.664,116.735,116.607,116.68,6234000033.0
2005-12-20 16:30:00,116.673,116.789,116.64,116.77,6401600008.0
2005-12-20 17:00:00,116.77,116.926,116.715,116.79,7241000020.0
2005-12-20 17:30:00,116.783,116.916,116.711,116.907,7303700002.0
2005-12-20 18:00:00,116.893,117.07,116.799,117.07,50211999919.0
2005-12-20 18:30:00,116.899,117.08,116.87,117.008,40793500057.0
2005-12-20 19:00:00,117.007,117.25,116.913,117.068,32551300088.0
2005-12-20 19:30:00,117.064,117.083,117.015,117.081,29483100024.0
2005-12-20 20:00:00,117.08,117.279,117.048,117.16,31689400005.0
2005-12-20 20:30:00,117.15,117.242,117.05,117.05,36167499971.0
2005-12-20 21:00:00,117.08,117.199,117.05,117.149,31423600064.0
2005-12-20 21:30:00,117.15,117.203,117.049,117.052,16360400047.0
2005-12-20 22:00:00,117.049,117.132,117.038,117.103,11918800038.0
2005-12-20 22:30:00,117.098,117.139,117.08,117.095,11318999994.0
2005-12-20 23:00:00,117.095,117.127,117.095,117.108,6099899979.0
2005-12-20 23:30:00,117.113,117.229,117.103,117.215,6422000012.0
2005-12-21 00:00:00,117.227,117.23,117.094,117.111,7944900021.0
2005-12-21 00:30:00,117.095,117.125,117.042,117.121,6477199986.0
2005-12-21 01:00:00,117.127,117.303,117.127,117.227,7080099992.0
2005-12-21 01:30:00,117.22,117.287,117.211,117.257,6316499992.0
2005-12-21 02:00:00,117.262,117.27,117.043,117.09,6521400000.0
2005-12-21 02:30:00,117.098,117.139,116.913,116.926,7516199994.0
2005-12-21 03:00:00,116.92,116.925,116.741,116.848,7043899991.0
2005-12-21 03:30:00,116.833,117.022,116.833,117.014,6634400017.0
2005-12-21 04:00:00,117.014,117.021,116.893,116.921,6943299992.0
2005-12-21 04:30:00,116.915,117.026,116.893,117.022,6202400026.0
2005-12-21 05:00:00,117.028,117.043,116.94,116.979,6860799982.0
2005-12-21 05:30:00,116.987,117.081,116.983,117.019,6538700011.0
2005-12-21 06:00:00,117.013,117.122,117.005,117.1,6544200005.0
2005-12-21 06:30:00,117.101,117.142,117.072,117.142,6836400013.0
2005-12-21 07:00:00,117.145,117.167,117.092,117.116,6259300011.0
2005-12-21 07:30:00,117.107,117.159,117.072,117.128,6148699999.0
2005-12-21 08:00:00,117.132,117.219,117.13,117.166,6724299994.0
2005-12-21 08:30:00,117.16,117.162,117.012,117.022,6783600025.0
2005-12-21 09:00:00,117.025,117.08,116.976,116.999,6236600005.0
2005-12-21 09:30:00,117.004,117.121,116.948,117.054,6406399997.0
2005-12-21 10:00:00,117.032,117.058,116.925,117.0,6300100004.0
2005-12-21 10:30:00,117.01,117.125,116.992,117.057,6895100007.0
2005-12-21 11:00:00,117.067,117.128,117.055,117.084,6407700001.0
2005-12-21 11:30:00,117.095,117.108,116.95,117.0,6589799999.0
2005-12-21 12:00:00,117.002,117.049,116.976,117.028,6509999992.0
2005-12-21 12:30:00,117.027,117.183,117.02,117.042,7160999985.0
2005-12-21 13:00:00,117.04,117.079,116.954,117.013,5922599976.0
2005-12-21 13:30:00,117.018,117.148,116.996,117.084,7525299997.0
2005-12-21 14:00:00,117.088,117.27,117.053,117.25,7338700019.0
2005-12-21 14:30:00,117.238,117.259,117.056,117.074,5546000025.0
2005-12-21 15:00:00,117.085,117.216,117.085,117.19,6087899995.0
2005-12-21 15:30:00,117.185,117.246,117.136,117.245,7038299994.0
2005-12-21 16:00:00,117.245,117.402,117.233,117.396,6405300005.0
2005-12-21 16:30:00,117.388,117.472,117.363,117.465,7332900018.0
2005-12-21 17:00:00,117.466,117.468,117.404,117.443,7538700034.0
2005-12-21 17:30:00,117.441,117.481,117.365,117.42,6220199976.0
2005-12-21 18:00:00,117.416,117.466,117.3,117.33,46266299942.0
2005-12-21 18:30:00,117.45,117.509,117.296,117.393,44094900138.0
2005-12-21 19:00:00,117.395,117.407,117.22,117.326,32322000011.0
2005-12-21 19:30:00,117.327,117.352,117.308,117.317,29030500005.0
2005-12-21 20:00:00,117.315,117.325,117.19,117.2,29384400026.0
2005-12-21 20:30:00,117.24,117.25,117.166,117.19,31055000018.0
2005-12-21 21:00:00,117.238,117.253,117.189,117.217,31518200056.0
2005-12-21 21:30:00,117.221,117.256,117.174,117.18,16478500003.0
2005-12-21 22:00:00,117.182,117.273,117.179,117.213,12242799998.0
2005-12-21 22:30:00,117.221,117.315,117.22,117.283,9777700024.0
2005-12-21 23:00:00,117.285,117.315,117.276,117.302,6260299996.0
2005-12-21 23:30:00,117.306,117.348,117.287,117.335,6842899995.0
2005-12-22 00:00:00,117.353,117.424,117.318,117.361,7767399995.0
2005-12-22 00:30:00,117.362,117.383,117.312,117.332,6361299980.0
2005-12-22 01:00:00,117.328,117.412,117.298,117.303,6106999992.0
2005-12-22 01:30:00,117.283,117.465,117.283,117.463,6828000001.0
2005-12-22 02:00:00,117.467,117.571,117.408,117.537,6861100014.0
2005-12-22 02:30:00,117.542,117.557,117.47,117.528,7388499985.0
2005-12-22 03:00:00,117.531,117.623,117.474,117.478,7472100009.0
2005-12-22 03:30:00,117.468,117.592,117.468,117.544,6177700008.0
2005-12-22 04:00:00,117.551,117.573,117.499,117.506,6427600010.0
2005-12-22 04:30:00,117.487,117.489,117.414,117.421,6384300031.0
2005-12-22 05:00:00,117.422,117.422,117.376,117.39,5870099994.0
2005-12-22 05:30:00,117.397,117.462,117.377,117.455,6881000010.0
2005-12-22 06:00:00,117.45,117.462,117.378,117.387,6422499994.0
2005-12-22 06:30:00,117.378,117.387,117.334,117.342,6380600007.0
2005-12-22 07:00:00,117.328,117.374,117.267,117.367,6353400028.0
2005-12-22 07:30:00,117.36,117.471,117.343,117.451,6138000001.0
2005-12-22 08:00:00,117.443,117.528,117.428,117.43,5897399978.0
2005-12-22 08:30:00,117.418,117.535,117.411,117.53,6436099998.0
2005-12-22 09:00:00,117.532,117.547,117.503,117.521,6505600008.0
2005-12-22 09:30:00,117.52,117.55,117.435,117.481,6480200006.0
2005-12-22 10:00:00,117.478,117.48,117.362,117.441,6311599998.0
2005-12-22 10:30:00,117.448,117.484,117.319,117.319,6787199988.0
2005-12-22 11:00:00,117.326,117.372,117.251,117.365,6569000024.0
2005-12-22 11:30:00,117.37,117.489,117.307,117.431,6501899976.0
2005-12-22 12:00:00,117.432,117.473,117.365,117.368,6949600003.0
2005-12-22 12:30:00,117.375,117.439,117.344,117.423,6660600015.0
2005-12-22 13:00:00,117.412,117.435,117.387,117.413,6337800036.0
2005-12-22 13:30:00,117.415,117.423,117.297,117.363,6901899992.0
2005-12-22 14:00:00,117.368,117.423,117.303,117.405,6343499999.0
2005-12-22 14:30:00,117.4,117.528,117.395,117.435,6107800017.0
2005-12-22 15:00:00,117.422,117.482,117.361,117.441,6670600009.0
2005-12-22 15:30:00,117.448,117.451,117.082,117.092,6928600002.0
2005-12-22 16:00:00,117.092,117.101,116.793,116.819,6747799966.0
2005-12-22 16:30:00,116.806,116.813,116.552,116.561,6890899997.0
2005-12-22 17:00:00,116.552,116.613,116.489,116.506,6839100013.0
2005-12-22 17:30:00,116.48,116.633,116.424,116.615,6649600047.0
2005-12-22 18:00:00,116.616,116.652,116.51,116.54,41951099935.0
2005-12-22 18:30:00,116.637,116.64,116.498,116.54,44291799950.0
2005-12-22 19:00:00,116.546,116.77,116.508,116.538,33939499951.0
2005-12-22 19:30:00,116.532,116.761,116.522,116.761,30066199993.0
2005-12-22 20:00:00,116.767,116.772,116.51,116.51,31832300008.0
2005-12-22 20:30:00,116.756,116.765,116.5,116.53,32585099969.0
2005-12-22 21:00:00,116.52,116.56,116.483,116.509,30652200025.0
2005-12-22 21:30:00,116.51,116.579,116.441,116.506,16399400047.0
2005-12-22 22:00:00,116.51,116.593,116.475,116.571,12349199974.0
2005-12-22 22:30:00,116.577,116.68,116.575,116.635,11526700028.0
2005-12-22 23:00:00,116.634,116.707,116.634,116.69,6748299982.0
2005-12-22 23:30:00,116.693,116.776,116.655,116.655,6544099980.0
2005-12-23 00:00:00,116.653,116.661,116.533,116.541,6751299999.0
2005-12-23 00:30:00,116.547,116.645,116.509,116.645,6389000000.0
2005-12-23 01:00:00,116.638,116.655,116.586,116.655,5958500000.0
2005-12-23 01:30:00,116.645,116.68,116.605,116.656,6349600018.0
2005-12-23 02:00:00,116.66,116.664,116.534,116.572,6449100016.0
2005-12-23 02:30:00,116.573,116.697,116.549,116.689,6757100020.0
2005-12-23 03:00:00,116.684,116.725,116.608,116.608,6170500011.0
2005-12-23 03:30:00,116.598,116.62,116.525,116.547,6784900032.0
2005-12-23 04:00:00,116.55,116.622,116.53,116.561,6195300004.0
2005-12-23 04:30:00,116.562,116.584,116.537,116.575,5910100001.0
2005-12-23 05:00:00,116.574,116.574,116.425,116.466,6956100021.0
2005-12-23 05:30:00,116.475,116.528,116.461,116.528,6361100025.0
2005-12-23 06:00:00,116.52,116.566,116.514,116.53,5866000046.0
2005-12-23 06:30:00,116.531,116.555,116.505,116.555,6171300016.0
2005-12-23 07:00:00,116.548,116.603,116.544,116.585,6428300002.0
2005-12-23 07:30:00,116.578,116.601,116.545,116.565,6144999975.0
2005-12-23 08:00:00,116.564,116.633,116.564,116.621,5910200025.0
2005-12-23 08:30:00,116.623,116.627,116.56,116.597,6342500008.0
2005-12-23 09:00:00,116.605,116.608,116.545,116.563,6439500001.0
2005-12-23 09:30:00,116.56,116.649,116.553,116.643,5853599996.0
2005-12-23 10:00:00,116.644,116.727,116.59,116.603,6532900010.0
2005-12-23 10:30:00,116.603,116.607,116.517,116.53,6152200004.0
2005-12-23 11:00:00,116.535,116.608,116.506,116.525,5987100019.0
2005-12-23 11:30:00,116.534,116.566,116.515,116.523,6727900018.0
2005-12-23 12:00:00,116.523,116.58,116.515,116.57,6975400022.0
2005-12-23 12:30:00,116.57,116.606,116.525,116.555,6092899985.0
2005-12-23 13:00:00,116.562,116.623,116.477,116.494,6495599998.0
2005-12-23 13:30:00,116.49,116.693,116.443,116.688,6719500010.0
2005-12-23 14:00:00,116.688,116.714,116.558,116.647,7209000023.0
2005-12-23 14:30:00,116.64,116.699,116.587,116.652,5630400035.0
2005-12-23 15:00:00,116.659,116.769,116.646,116.708,5960500023.0
2005-12-23 15:30:00,116.695,116.81,116.634,116.81,6133000008.0
2005-12-23 16:00:00,116.86,116.869,116.737,116.739,7368999989.0
2005-12-23 16:30:00,116.735,116.792,116.685,116.751,7242200003.0
2005-12-23 17:00:00,116.755,116.832,116.532,116.559,6438400017.0
2005-12-23 17:30:00,116.551,116.56,116.296,116.296,6418600020.0
2005-12-23 18:00:00,116.275,116.39,116.22,116.22,49873100006.0
2005-12-23 18:30:00,116.373,116.463,116.13,116.365,42019799987.0
2005-12-23 19:00:00,116.366,116.373,116.22,116.228,34163400103.0
2005-12-23 19:30:00,116.208,116.232,116.118,116.176,28340599971.0
2005-12-23 20:00:00,116.179,116.314,116.152,116.227,31660900029.0
2005-12-23 20:30:00,116.25,116.291,116.2,116.237,27331799973.0
2005-12-23 21:00:00,116.215,116.265,116.202,116.227,29605700030.0
2005-12-23 21:30:00,116.229,116.323,116.217,116.29,16345299989.0
2005-12-23 22:00:00,116.289,116.335,116.275,116.313,12219700035.0
2005-12-23 22:30:00,116.32,116.32,116.202,116.225,11434599991.0
2005-12-23 23:00:00,116.227,116.25,116.173,116.18,6101099985.0
2005-12-23 23:30:00,116.183,116.224,116.12,116.185,6321900014.0
2005-12-26 00:00:00,116.234,116.356,116.23,116.355,6720400015.0
2005-12-26 00:30:00,116.372,116.478,116.32,116.43,7182800001.0
2005-12-26 01:00:00,116.43,116.497,116.326,116.35,7054699996.0
2005-12-26 01:30:00,116.34,116.402,116.234,116.25,7832800006.0
2005-12-26 02:00:00,116.265,116.316,116.181,116.284,6608900014.0
2005-12-26 02:30:00,116.278,116.327,116.063,116.091,8126799960.0
2005-12-26 03:00:00,116.113,116.191,115.941,116.171,7312399988.0
2005-12-26 03:30:00,116.185,116.22,116.064,116.149,7056899970.0
2005-12-26 04:00:00,116.167,116.234,116.119,116.149,8437699960.0
2005-12-26 04:30:00,116.138,116.238,116.138,116.158,7068700021.0
2005-12-26 05:00:00,116.15,116.306,116.132,116.264,7504600022.0
2005-12-26 05:30:00,116.26,116.358,116.21,116.335,7259600008.0
2005-12-26 06:00:00,116.34,116.389,116.309,116.325,7317399978.0
2005-12-26 06:30:00,116.362,116.475,116.326,116.435,7291500013.0
2005-12-26 07:00:00,116.421,116.501,116.362,116.445,7270300016.0
2005-12-26 07:30:00,116.425,116.495,116.387,116.426,8018300005.0
2005-12-26 08:00:00,116.454,116.477,116.388,116.432,7759199966.0
2005-12-26 08:30:00,116.453,116.553,116.422,116.478,7979799999.0
2005-12-26 09:00:00,116.488,116.534,116.384,116.432,7277099974.0
2005-12-26 09:30:00,116.415,116.448,116.345,116.413,7222400003.0
2005-12-26 10:00:00,116.414,116.48,116.324,116.425,8233199974.0
2005-12-26 10:30:00,116.422,116.486,116.355,116.426,7568199975.0
2005-12-26 11:00:00,116.407,116.473,116.292,116.292,8078500030.0
2005-12-26 11:30:00,116.275,116.476,116.253,116.393,6482600006.0
2005-12-26 12:00:00,116.409,116.481,116.333,116.38,7639499968.0
2005-12-26 12:30:00,116.402,116.439,116.314,116.398,8715099991.0
2005-12-26 13:00:00,116.4,116.509,116.347,116.425,7091000020.0
2005-12-26 13:30:00,116.424,116.469,116.248,116.289,7569400017.0
2005-12-26 14:00:00,116.307,116.376,116.264,116.339,7575299995.0
2005-12-26 14:30:00,116.347,116.37,116.214,116.313,7039799991.0
2005-12-26 15:00:00,116.329,116.335,116.184,116.26,6564999984.0
2005-12-26 15:30:00,116.266,116.353,116.215,116.242,7155000014.0
2005-12-26 16:00:00,116.238,116.31,116.165,116.23,6731900009.0
2005-12-26 16:30:00,116.203,116.31,116.17,116.197,7087400013.0
2005-12-26 17:00:00,116.196,116.365,116.173,116.223,7670000018.0
2005-12-26 17:30:00,116.232,116.311,116.172,116.222,6889600001.0
2005-12-26 18:00:00,116.218,116.43,116.204,116.32,51968300016.0
2005-12-26 18:30:00,116.252,116.35,116.16,116.284,41790800037.0
2005-12-26 19:00:00,116.281,116.351,116.179,116.283,30784400001.0
2005-12-26 19:30:00,116.276,116.309,116.132,116.145,28523300031.0
2005-12-26 20:00:00,116.154,116.23,116.141,116.23,32333100054.0
2005-12-26 20:30:00,116.164,116.21,116.139,116.2,29012900050.0
2005-12-26 21:00:00,116.22,116.23,116.143,116.185,30769400033.0
2005-12-26 21:30:00,116.187,116.224,116.166,116.172,15840299993.0
2005-12-26 22:00:00,116.173,116.208,116.137,116.15,13309799956.0
2005-12-26 22:30:00,116.155,116.23,116.13,116.173,10767599991.0
2005-12-26 23:00:00,116.188,116.2,116.117,116.152,7331700000.0
2005-12-26 23:30:00,116.175,116.34,116.136,116.274,6778299982.0
2005-12-27 00:00:00,116.241,116.361,116.232,116.286,6889900019.0
2005-12-27 00:30:00,116.289,116.355,116.235,116.355,6531500008.0
2005-12-27 01:00:00,116.352,116.442,116.345,116.398,6420800020.0
2005-12-27 01:30:00,116.385,116.539,116.385,116.528,5954599972.0
2005-12-27 02:00:00,116.528,116.798,116.523,116.79,6264299993.0
2005-12-27 02:30:00,116.793,116.985,116.747,116.979,7403299990.0
2005-12-27 03:00:00,116.984,117.06,116.787,117.057,7415900020.0
2005-12-27 03:30:00,117.044,117.159,117.044,117.115,6977800037.0
2005-12-27 04:00:00,117.125,117.136,116.996,117.044,5713100011.0
2005-12-27 04:30:00,117.05,117.136,117.045,117.093,6085199983.0
2005-12-27 05:00:00,117.095,117.118,117.071,117.08,6370399996.0
2005-12-27 05:30:00,117.086,117.105,117.011,117.038,6590900015.0
2005-12-27 06:00:00,117.03,117.055,116.992,117.04,6490499990.0
2005-12-27 06:30:00,117.04,117.097,117.03,117.077,6145100036.0
2005-12-27 07:00:00,117.067,117.103,117.048,117.103,6495899951.0
2005-12-27 07:30:00,117.098,117.161,117.094,117.157,6297899987.0
2005-12-27 08:00:00,117.162,117.188,117.138,117.185,6736599997.0
2005-12-27 08:30:00,117.183,117.27,117.18,117.221,6357999987.0
2005-12-27 09:00:00,117.225,117.267,117.177,117.18,6293399968.0
2005-12-27 09:30:00,117.18,117.182,117.095,117.122,5963500036.0
2005-12-27 10:00:00,117.118,117.121,116.839,116.847,6368700008.0
2005-12-27 10:30:00,116.843,117.066,116.83,117.01,6748899983.0
2005-12-27 11:00:00,117.005,117.069,116.975,117.064,6208199993.0
2005-12-27 11:30:00,117.07,117.111,117.053,117.082,7458599978.0
2005-12-27 12:00:00,117.078,117.133,117.039,117.09,7299000021.0
2005-12-27 12:30:00,117.09,117.105,116.97,117.012,6632500005.0
2005-12-27 13:00:00,117.025,117.082,116.965,117.068,5503799974.0
2005-12-27 13:30:00,117.067,117.15,117.049,117.133,6933399997.0
2005-12-27 14:00:00,117.139,117.172,117.091,117.102,6763699996.0
2005-12-27 14:30:00,117.09,117.097,116.971,116.971,5898300009.0
2005-12-27 15:00:00,116.962,116.976,116.879,116.97,6821900020.0
2005-12-27 15:30:00,116.975,116.998,116.897,116.97,6325399999.0
2005-12-27 16:00:00,116.977,117.04,116.943,116.985,5485999977.0
2005-12-27 16:30:00,116.983,117.052,116.966,117.052,6225599991.0
2005-12-27 17:00:00,117.054,117.111,116.992,117.068,6631099989.0
2005-12-27 17:30:00,117.069,117.1,117.038,117.065,6437899991.0
2005-12-27 18:00:00,117.059,117.12,117.035,117.12,30642000113.0
2005-12-27 18:30:00,117.11,117.15,117.04,117.06,41567400065.0
2005-12-27 19:00:00,117.062,117.118,117.03,117.115,29505300015.0
2005-12-27 19:30:00,117.112,117.178,117.105,117.175,28827400036.0
2005-12-27 20:00:00,117.18,117.39,117.161,117.38,30871900069.0
2005-12-27 20:30:00,117.39,117.41,117.247,117.41,33768900065.0
2005-12-27 21:00:00,117.352,117.385,117.311,117.367,31812200021.0
2005-12-27 21:30:00,117.373,117.404,117.36,117.399,15935700037.0
2005-12-27 22:00:00,117.403,117.43,117.379,117.392,11689700003.0
2005-12-27 22:30:00,117.4,117.425,117.38,117.385,11003699954.0
2005-12-27 23:00:00,117.385,117.408,117.379,117.39,6064000005.0
2005-12-27 23:30:00,117.393,117.42,117.352,117.405,5867900010.0
2005-12-28 00:00:00,117.41,117.454,117.401,117.447,7292000005.0
2005-12-28 00:30:00,117.445,117.445,117.395,117.409,6353999985.0
2005-12-28 01:00:00,117.405,117.428,117.37,117.378,5437000001.0
2005-12-28 01:30:00,117.365,117.376,117.306,117.319,6197999972.0
2005-12-28 02:00:00,117.317,117.478,117.313,117.421,5559600011.0
2005-12-28 02:30:00,117.426,117.448,117.365,117.431,7148100010.0
2005-12-28 03:00:00,117.427,117.45,117.253,117.345,6450600030.0
2005-12-28 03:30:00,117.333,117.387,117.293,117.323,6503800003.0
2005-12-28 04:00:00,117.33,117.362,117.269,117.345,6894999998.0
2005-12-28 04:30:00,117.342,117.362,117.29,117.311,5887700002.0
2005-12-28 05:00:00,117.313,117.33,117.289,117.33,6268700034.0
2005-12-28 05:30:00,117.325,117.328,117.214,117.313,6712300015.0
2005-12-28 06:00:00,117.305,117.32,117.239,117.26,6581700003.0
2005-12-28 06:30:00,117.26,117.335,117.235,117.296,6016399991.0
2005-12-28 07:00:00,117.275,117.303,117.154,117.217,7251899979.0
2005-12-28 07:30:00,117.21,117.311,117.204,117.264,5845900001.0
2005-12-28 08:00:00,117.264,117.273,117.197,117.212,6508800014.0
2005-12-28 08:30:00,117.21,117.248,117.17,117.177,6283399985.0
2005-12-28 09:00:00,117.179,117.228,117.054,117.132,7018700006.0
2005-12-28 09:30:00,117.136,117.245,117.101,117.127,6591200025.0
2005-12-28 10:00:00,117.122,117.128,116.978,117.02,6953800033.0
2005-12-28 10:30:00,117.022,117.178,117.012,117.128,6815300002.0
2005-12-28 11:00:00,117.136,117.17,117.069,117.069,6715300014.0
2005-12-28 11:30:00,117.07,117.148,117.063,117.113,6440300011.0
2005-12-28 12:00:00,117.112,117.162,117.082,117.142,6543500005.0
2005-12-28 12:30:00,117.137,117.151,117.065,117.095,6823200034.0
2005-12-28 13:00:00,117.088,117.107,117.043,117.075,5972699995.0
2005-12-28 13:30:00,117.075,117.203,117.07,117.175,7492999982.0
2005-12-28 14:00:00,117.179,117.208,117.125,117.177,6720000012.0
2005-12-28 14:30:00,117.173,117.211,117.142,117.18,5598899978.0
2005-12-28 15:00:00,117.18,117.27,117.132,117.23,6544200013.0
2005-12-28 15:30:00,117.235,117.353,117.227,117.314,6385300016.0
2005-12-28 16:00:00,117.319,117.325,117.224,117.287,6350700001.0
2005-12-28 16:30:00,117.28,117.312,117.223,117.308,6358300019.0
2005-12-28 17:00:00,117.313,117.444,117.311,117.362,6392799995.0
2005-12-28 17:30:00,117.361,117.375,117.189,117.367,6183800027.0
2005-12-28 18:00:00,117.357,117.93,117.338,117.87,52304599822.0
2005-12-28 18:30:00,117.42,117.88,117.408,117.621,44910500125.0
2005-12-28 19:00:00,117.625,117.925,117.608,117.857,32424000057.0
2005-12-28 19:30:00,117.847,117.881,117.807,117.835,27914699997.0
2005-12-28 20:00:00,117.836,117.844,117.68,117.83,29089100087.0
2005-12-28 20:30:00,117.82,117.9,117.716,117.85,32137000038.0
2005-12-28 21:00:00,117.791,117.855,117.763,117.817,31523099986.0
2005-12-28 21:30:00,117.818,117.933,117.779,117.842,16249600010.0
2005-12-28 22:00:00,117.843,117.862,117.757,117.802,11652299990.0
2005-12-28 22:30:00,117.81,117.903,117.797,117.87,10785799981.0
2005-12-28 23:00:00,117.87,117.892,117.822,117.855,5932100000.0
2005-12-28 23:30:00,117.858,117.905,117.849,117.895,5887900023.0
2005-12-29 00:00:00,117.889,117.927,117.808,117.845,7169199999.0
2005-12-29 00:30:00,117.842,117.842,117.742,117.75,6636900003.0
2005-12-29 01:00:00,117.737,117.788,117.732,117.737,4959499994.0
2005-12-29 01:30:00,117.727,117.743,117.687,117.707,6488500008.0
2005-12-29 02:00:00,117.71,117.908,117.707,117.87,6197700009.0
2005-12-29 02:30:00,117.879,117.97,117.859,117.941,7158800024.0
2005-12-29 03:00:00,117.933,117.933,117.834,117.84,6502799987.0
2005-12-29 03:30:00,117.836,117.878,117.735,117.773,6374399995.0
2005-12-29 04:00:00,117.794,117.954,117.777,117.914,6812500005.0
2005-12-29 04:30:00,117.913,117.962,117.913,117.943,5839200018.0
2005-12-29 05:00:00,117.947,117.959,117.928,117.95,5449500007.0
2005-12-29 05:30:00,117.953,117.953,117.907,117.937,7692300017.0
2005-12-29 06:00:00,117.933,117.945,117.89,117.91,5733799987.0
2005-12-29 06:30:00,117.91,117.917,117.855,117.863,6186500011.0
2005-12-29 07:00:00,117.858,117.884,117.807,117.822,6143000027.0
2005-12-29 07:30:00,117.818,117.859,117.771,117.831,6258600023.0
2005-12-29 08:00:00,117.824,117.837,117.784,117.797,6576099979.0
2005-12-29 08:30:00,117.793,117.822,117.713,117.803,7154599991.0
2005-12-29 09:00:00,117.8,117.864,117.71,117.741,6742100014.0
2005-12-29 09:30:00,117.747,117.817,117.712,117.798,6291299977.0
2005-12-29 10:00:00,117.798,117.831,117.732,117.759,7216200013.0
2005-12-29 10:30:00,117.756,117.807,117.716,117.741,6171999980.0
2005-12-29 11:00:00,117.733,117.945,117.711,117.929,6410600021.0
2005-12-29 11:30:00,117.928,117.96,117.885,117.902,6635699985.0
2005-12-29 12:00:00,117.903,117.931,117.84,117.901,6960400015.0
2005-12-29 12:30:00,117.9,117.914,117.852,117.887,5859100022.0
2005-12-29 13:00:00,117.875,117.895,117.786,117.795,5594100017.0
2005-12-29 13:30:00,117.797,117.84,117.733,117.796,6912200032.0
2005-12-29 14:00:00,117.796,117.869,117.73,117.869,7780099995.0
2005-12-29 14:30:00,117.868,117.868,117.732,117.748,5776199981.0
2005-12-29 15:00:00,117.754,117.897,117.754,117.862,6623399966.0
2005-12-29 15:30:00,117.868,117.871,117.805,117.841,6626099988.0
2005-12-29 16:00:00,117.835,117.909,117.814,117.823,6249599994.0
2005-12-29 16:30:00,117.822,117.833,117.737,117.815,6177800013.0
2005-12-29 17:00:00,117.818,117.851,117.762,117.783,6373800026.0
2005-12-29 17:30:00,117.788,117.82,117.717,117.749,6285500005.0
2005-12-29 18:00:00,117.743,117.88,117.732,117.83,49002199914.0
2005-12-29 18:30:00,117.813,117.924,117.76,117.856,42975099995.0
2005-12-29 19:00:00,117.854,117.881,117.76,117.815,32989100022.0
2005-12-29 19:30:00,117.81,117.826,117.763,117.787,28384600039.0
2005-12-29 20:00:00,117.786,117.83,117.742,117.742,30250700066.0
2005-12-29 20:30:00,117.83,117.87,117.754,117.82,34191999982.0
2005-12-29 21:00:00,117.79,117.836,117.79,117.819,31475900091.0
2005-12-29 21:30:00,117.82,117.855,117.775,117.811,17358800027.0
2005-12-29 22:00:00,117.812,117.825,117.742,117.75,12252899988.0
2005-12-29 22:30:00,117.758,117.815,117.744,117.785,10953399995.0
2005-12-29 23:00:00,117.785,117.841,117.778,117.811,6567199969.0
2005-12-29 23:30:00,117.813,117.837,117.799,117.815,5873600017.0
2005-12-30 00:00:00,117.812,117.864,117.757,117.813,7456800045.0
2005-12-30 00:30:00,117.815,117.84,117.717,117.766,8276900004.0
2005-12-30 01:00:00,117.777,117.819,117.724,117.793,7058199975.0
2005-12-30 01:30:00,117.784,117.812,117.762,117.805,6362700015.0
2005-12-30 02:00:00,117.803,117.91,117.775,117.86,6915100012.0
2005-12-30 02:30:00,117.868,118.021,117.855,118.009,6839299999.0
2005-12-30 03:00:00,118.005,118.152,117.911,117.937,6398000004.0
2005-12-30 03:30:00,117.933,117.95,117.838,117.905,6606199987.0
2005-12-30 04:00:00,117.908,117.945,117.777,117.783,6767699995.0
2005-12-30 04:30:00,117.778,117.815,117.736,117.763,6095200010.0
2005-12-30 05:00:00,117.768,117.788,117.253,117.339,6448299990.0
2005-12-30 05:30:00,117.353,117.353,116.994,117.282,7179999987.0
2005-12-30 06:00:00,117.278,117.294,117.184,117.259,6333799986.0
2005-12-30 06:30:00,117.255,117.255,117.115,117.167,6237600007.0
2005-12-30 07:00:00,117.168,117.261,117.163,117.256,6432199995.0
2005-12-30 07:30:00,117.25,117.305,117.238,117.303,5764200023.0
2005-12-30 08:00:00,117.296,117.365,117.227,117.266,6282500001.0
2005-12-30 08:30:00,117.262,117.289,117.194,117.287,6466600022.0
2005-12-30 09:00:00,117.295,117.33,117.234,117.305,5649600004.0
2005-12-30 09:30:00,117.307,117.476,117.278,117.468,6978099977.0
2005-12-30 10:00:00,117.466,117.47,117.279,117.305,6439900005.0
2005-12-30 10:30:00,117.314,117.319,117.196,117.232,6436300012.0
2005-12-30 11:00:00,117.232,117.435,117.181,117.431,6191699998.0
2005-12-30 11:30:00,117.438,117.458,117.309,117.33,6510199998.0
2005-12-30 12:00:00,117.328,117.381,117.316,117.321,7554399979.0
2005-12-30 12:30:00,117.324,117.47,117.324,117.465,6829900010.0
2005-12-30 13:00:00,117.466,117.489,117.38,117.385,5306500003.0
2005-12-30 13:30:00,117.387,117.542,117.387,117.527,6934300002.0
2005-12-30 14:00:00,117.516,117.628,117.503,117.56,6884299984.0
2005-12-30 14:30:00,117.565,117.779,117.55,117.606,5736100005.0
2005-12-30 15:00:00,117.607,117.755,117.596,117.73,7053100022.0
2005-12-30 15:30:00,117.738,117.769,117.612,117.63,6165399996.0
2005-12-30 16:00:00,117.638,117.831,117.638,117.786,6505199981.0
2005-12-30 16:30:00,117.778,117.88,117.77,117.833,6555100012.0
2005-12-30 17:00:00,117.838,117.854,117.782,117.842,6900400041.0
2005-12-30 17:30:00,117.842,118.017,117.831,118.017,5660999986.0
2005-12-30 18:00:00,118.015,118.07,117.844,117.97,49178200059.0
2005-12-30 18:30:00,117.845,118.01,117.684,117.861,44141800086.0
2005-12-30 19:00:00,117.865,118.07,117.849,117.987,33180099957.0
2005-12-30 19:30:00,117.981,117.993,117.809,117.961,27506099992.0
2005-12-30 20:00:00,117.964,118.107,117.96,118.035,30674199962.0
2005-12-30 20:30:00,118.03,118.107,117.98,118.02,34571999980.0
2005-12-30 21:00:00,118.01,118.025,117.98,118.007,31039299986.0
2005-12-30 21:30:00,118.01,118.017,117.956,117.998,15898200052.0
2005-12-30 22:00:00,117.998,118.018,117.916,117.942,11867600037.0
2005-12-30 22:30:00,117.947,117.969,117.884,117.889,10937699968.0
2005-12-30 23:00:00,117.884,117.907,117.805,117.83,5931699997.0
2005-12-30 23:30:00,117.833,117.845,117.695,117.695,6415699996.0
2006-01-02 00:00:00,117.75,117.752,117.729,117.739,7385699996.0
2006-01-02 00:30:00,117.742,117.753,117.727,117.751,7206100003.0
2006-01-02 01:00:00,117.749,117.753,117.724,117.744,6500699977.0
2006-01-02 01:30:00,117.736,117.756,117.727,117.729,6084899982.0
2006-01-02 02:00:00,117.738,117.755,117.73,117.743,6610999977.0
2006-01-02 02:30:00,117.743,117.755,117.72,117.739,6716999966.0
2006-01-02 03:00:00,117.74,117.755,117.73,117.735,7467599990.0
2006-01-02 03:30:00,117.727,117.757,117.727,117.742,6870300044.0
2006-01-02 04:00:00,117.74,117.753,117.727,117.751,7086100002.0
2006-01-02 04:30:00,117.749,117.755,117.726,117.737,6300599994.0
2006-01-02 05:00:00,117.745,117.756,117.727,117.732,6441399989.0
2006-01-02 05:30:00,117.738,117.753,117.725,117.746,6831200020.0
2006-01-02 06:00:00,117.737,117.754,117.726,117.73,6584200024.0
2006-01-02 06:30:00,117.735,117.755,117.731,117.739,5836100006.0
2006-01-02 07:00:00,117.729,117.753,117.729,117.748,6795400004.0
2006-01-02 07:30:00,117.742,117.756,117.727,117.737,6435499983.0
2006-01-02 08:00:00,117.743,117.754,117.726,117.744,7105400014.0
2006-01-02 08:30:00,117.744,117.754,117.727,117.741,7356299990.0
2006-01-02 09:00:00,117.747,117.755,117.727,117.739,6505699990.0
2006-01-02 09:30:00,117.75,117.757,117.728,117.748,6679099994.0
2006-01-02 10:00:00,117.746,117.753,117.722,117.74,6364600014.0
2006-01-02 10:30:00,117.747,117.753,117.727,117.729,6598899996.0
2006-01-02 11:00:00,117.736,117.754,117.726,117.735,6288299973.0
2006-01-02 11:30:00,117.741,117.754,117.722,117.741,6137599990.0
2006-01-02 12:00:00,117.738,117.754,117.729,117.738,6699100014.0
2006-01-02 12:30:00,117.734,117.753,117.727,117.753,6751699993.0
2006-01-02 13:00:00,117.753,117.753,117.73,117.746,6083400023.0
2006-01-02 13:30:00,117.747,117.753,117.727,117.727,7716399999.0
2006-01-02 14:00:00,117.732,117.753,117.729,117.743,7076399985.0
2006-01-02 14:30:00,117.742,117.753,117.727,117.742,6671200014.0
2006-01-02 15:00:00,117.748,117.754,117.727,117.747,6159500010.0
2006-01-02 15:30:00,117.753,117.755,117.723,117.75,6169599998.0
2006-01-02 16:00:00,117.751,117.753,117.726,117.727,6975400013.0
2006-01-02 16:30:00,117.742,117.755,117.73,117.743,6624300019.0
2006-01-02 17:00:00,117.743,117.754,117.725,117.744,6932800019.0
2006-01-02 17:30:00,117.741,117.753,117.724,117.744,6276099986.0
2006-01-02 18:00:00,117.738,117.82,117.729,117.79,54399700003.0
2006-01-02 18:30:00,117.747,117.82,117.726,117.743,43895600029.0
2006-01-02 19:00:00,117.743,117.81,117.725,117.752,30988199972.0
2006-01-02 19:30:00,117.74,117.757,117.731,117.745,28966700052.0
2006-01-02 20:00:00,117.743,117.82,117.728,117.8,32016600052.0
2006-01-02 20:30:00,117.81,117.82,117.73,117.8,34808800011.0
2006-01-02 21:00:00,117.743,117.759,117.723,117.73,32198500031.0
2006-01-02 21:30:00,117.735,117.757,117.726,117.74,16880500017.0
2006-01-02 22:00:00,117.74,117.758,117.729,117.732,12599000036.0
2006-01-02 22:30:00,117.742,117.757,117.722,117.726,11499199994.0
2006-01-02 23:00:00,117.723,117.753,117.723,117.742,6580600016.0
2006-01-02 23:30:00,117.735,117.753,117.727,117.736,7369700022.0
2006-01-03 00:00:00,117.743,117.755,117.73,117.738,6924899996.0
2006-01-03 00:30:00,117.74,117.876,117.724,117.835,7043300034.0
2006-01-03 01:00:00,117.828,117.833,117.758,117.76,5971100004.0
2006-01-03 01:30:00,117.747,117.795,117.722,117.737,6679399988.0
2006-01-03 02:00:00,117.76,117.868,117.733,117.828,6201300022.0
2006-01-03 02:30:00,117.835,117.88,117.737,117.752,6906100004.0
2006-01-03 03:00:00,117.748,117.829,117.736,117.775,6635899986.0
2006-01-03 03:30:00,117.755,117.765,117.506,117.513,7308199979.0
2006-01-03 04:00:00,117.523,117.581,117.265,117.359,6482100028.0
2006-01-03 04:30:00,117.349,117.401,117.268,117.342,5693100011.0
2006-01-03 05:00:00,117.345,117.363,117.297,117.33,5849500004.0
2006-01-03 05:30:00,117.335,117.382,117.309,117.368,6882400003.0
2006-01-03 06:00:00,117.36,117.373,117.14,117.192,5609100020.0
2006-01-03 06:30:00,117.192,117.223,117.136,117.163,6600199996.0
2006-01-03 07:00:00,117.15,117.258,117.091,117.203,6656499988.0
2006-01-03 07:30:00,117.2,117.261,117.197,117.243,7293899986.0
2006-01-03 08:00:00,117.248,117.253,117.058,117.172,6215100000.0
2006-01-03 08:30:00,117.168,117.345,117.156,117.318,6910100013.0
2006-01-03 09:00:00,117.323,117.351,117.196,117.273,7118200007.0
2006-01-03 09:30:00,117.269,117.302,117.153,117.159,6259400041.0
2006-01-03 10:00:00,117.156,117.164,116.991,117.142,7728399986.0
2006-01-03 10:30:00,117.146,117.198,116.965,116.965,6822300005.0
2006-01-03 11:00:00,116.963,117.127,116.955,117.067,6795000004.0
2006-01-03 11:30:00,117.079,117.161,117.05,117.05,6476099959.0
2006-01-03 12:00:00,117.057,117.154,116.993,117.092,6158600030.0
2006-01-03 12:30:00,117.093,117.202,117.054,117.192,6859300035.0
2006-01-03 13:00:00,117.191,117.3,117.124,117.3,6138100005.0
2006-01-03 13:30:00,117.311,117.359,117.217,117.217,6975599982.0
2006-01-03 14:00:00,117.203,117.304,117.195,117.257,6758200040.0
2006-01-03 14:30:00,117.251,117.297,117.215,117.254,6381700005.0
2006-01-03 15:00:00,117.262,117.551,117.262,117.522,6475700006.0
2006-01-03 15:30:00,117.527,117.53,117.397,117.421,6900100027.0
2006-01-03 16:00:00,117.428,117.469,117.215,117.24,6050499993.0
2006-01-03 16:30:00,117.227,117.241,117.053,117.062,7037900006.0
2006-01-03 17:00:00,117.044,117.056,116.704,116.725,7277899982.0
2006-01-03 17:30:00,116.712,116.769,116.568,116.619,6383199978.0
2006-01-03 18:00:00,116.623,116.658,116.27,116.36,42270300079.0
2006-01-03 18:30:00,116.421,116.446,116.261,116.326,45802599955.0
2006-01-03 19:00:00,116.328,116.46,116.254,116.353,33688700041.0
2006-01-03 19:30:00,116.349,116.457,116.266,116.389,28706300039.0
2006-01-03 20:00:00,116.384,116.507,116.19,116.2,31997800027.0
2006-01-03 20:30:00,116.19,116.443,116.04,116.427,35775900027.0
2006-01-03 21:00:00,116.431,116.431,116.08,116.189,31260100056.0
2006-01-03 21:30:00,116.188,116.197,116.003,116.06,17435299998.0
2006-01-03 22:00:00,116.06,116.148,116.003,116.129,12800099974.0
2006-01-03 22:30:00,116.143,116.324,116.143,116.194,11212199996.0
2006-01-03 23:00:00,116.22,116.233,116.108,116.108,6614400013.0
2006-01-03 23:30:00,116.118,116.217,116.064,116.165,6819799990.0
2006-01-04 00:00:00,116.164,116.223,116.1,116.217,6078599968.0
2006-01-04 00:30:00,116.215,116.222,116.172,116.211,6551099965.0
2006-01-04 01:00:00,116.209,116.291,116.203,116.287,5319399999.0
2006-01-04 01:30:00,116.277,116.291,115.845,115.936,6021399986.0
2006-01-04 02:00:00,115.933,116.092,115.878,116.04,6637399979.0
2006-01-04 02:30:00,116.045,116.115,115.886,116.026,6758000009.0
2006-01-04 03:00:00,116.027,116.043,115.947,115.985,6497700032.0
2006-01-04 03:30:00,115.985,116.03,115.946,115.946,6082999973.0
2006-01-04 04:00:00,115.945,115.951,115.641,115.717,7934399990.0
2006-01-04 04:30:00,115.718,115.808,115.702,115.771,6496799981.0
2006-01-04 05:00:00,115.775,115.783,115.58,115.667,6673800018.0
2006-01-04 05:30:00,115.667,115.732,115.642,115.704,7315000020.0
2006-01-04 06:00:00,115.7,115.773,115.685,115.767,6178799994.0
2006-01-04 06:30:00,115.767,115.819,115.703,115.763,6006499979.0
2006-01-04 07:00:00,115.754,115.759,115.689,115.705,6235099998.0
2006-01-04 07:30:00,115.7,115.72,115.631,115.713,6245999996.0
2006-01-04 08:00:00,115.721,115.768,115.628,115.754,6520399997.0
2006-01-04 08:30:00,115.754,115.755,115.704,115.745,6914100046.0
2006-01-04 09:00:00,115.756,116.043,115.749,115.964,6850900025.0
2006-01-04 09:30:00,115.97,116.041,115.834,115.99,7148300033.0
2006-01-04 10:00:00,115.988,115.988,115.837,115.959,7479999994.0
2006-01-04 10:30:00,115.963,116.049,115.899,115.934,6987899984.0
2006-01-04 11:00:00,115.934,116.198,115.873,115.999,7141299993.0
2006-01-04 11:30:00,116.013,116.219,115.981,116.059,5781600022.0
2006-01-04 12:00:00,116.067,116.168,116.043,116.168,6708300003.0
2006-01-04 12:30:00,116.17,116.407,116.165,116.253,6811600013.0
2006-01-04 13:00:00,116.251,116.313,116.216,116.265,5373299978.0
2006-01-04 13:30:00,116.267,116.3,116.195,116.22,7341899981.0
2006-01-04 14:00:00,116.224,116.224,116.068,116.07,6804499977.0
2006-01-04 14:30:00,116.059,116.06,115.835,116.031,6660900020.0
2006-01-04 15:00:00,116.053,116.129,115.95,116.12,6831800030.0
2006-01-04 15:30:00,116.121,116.121,115.961,116.031,6121399994.0
2006-01-04 16:00:00,116.034,116.199,115.996,116.12,6783000013.0
2006-01-04 16:30:00,116.128,116.336,116.065,116.227,6392200013.0
2006-01-04 17:00:00,116.229,116.386,116.169,116.354,6222500000.0
2006-01-04 17:30:00,116.345,116.345,116.179,116.309,6390600029.0
2006-01-04 18:00:00,116.311,116.332,115.91,115.91,51453399885.0
2006-01-04 18:30:00,115.9,116.431,115.88,116.293,37917099918.0
2006-01-04 19:00:00,116.293,116.311,115.89,115.902,32084400038.0
2006-01-04 19:30:00,115.892,116.071,115.869,115.975,28150900035.0
2006-01-04 20:00:00,115.967,116.077,115.882,115.95,30805099976.0
2006-01-04 20:30:00,116.037,116.059,115.927,116.0,34903900033.0
2006-01-04 21:00:00,116.003,116.033,115.908,115.93,31965999975.0
2006-01-04 21:30:00,115.93,116.006,115.904,115.99,16616499996.0
2006-01-04 22:00:00,115.987,115.998,115.894,115.933,12710899995.0
2006-01-04 22:30:00,115.945,116.012,115.92,115.94,10556700011.0
2006-01-04 23:00:00,115.936,116.038,115.936,116.0,6054799975.0
2006-01-04 23:30:00,116.006,116.116,116.006,116.085,6745800016.0
2006-01-05 00:00:00,116.081,116.119,116.03,116.116,7005099994.0
2006-01-05 00:30:00,116.113,116.155,116.037,116.155,6395900027.0
2006-01-05 01:00:00,116.147,116.308,116.146,116.297,6704700016.0
2006-01-05 01:30:00,116.287,116.315,116.223,116.237,6658700026.0
2006-01-05 02:00:00,116.236,116.267,116.12,116.244,6348400004.0
2006-01-05 02:30:00,116.245,116.332,116.164,116.263,7331800003.0
2006-01-05 03:00:00,116.247,116.45,116.217,116.335,7546800001.0
2006-01-05 03:30:00,116.313,116.329,116.147,116.184,6304500001.0
2006-01-05 04:00:00,116.188,116.347,116.18,116.229,6442900011.0
2006-01-05 04:30:00,116.227,116.246,116.095,116.12,6418599991.0
2006-01-05 05:00:00,116.123,116.186,116.101,116.157,6256199991.0
2006-01-05 05:30:00,116.153,116.216,116.127,116.186,7148699989.0
2006-01-05 06:00:00,116.18,116.189,116.084,116.148,6428100015.0
2006-01-05 06:30:00,116.143,116.153,116.098,116.135,5361799983.0
2006-01-05 07:00:00,116.131,116.232,116.115,116.209,6070900021.0
2006-01-05 07:30:00,116.199,116.222,116.162,116.171,6928199959.0
2006-01-05 08:00:00,116.158,116.229,116.142,116.17,6079599997.0
2006-01-05 08:30:00,116.158,116.206,116.006,116.066,6435699986.0
2006-01-05 09:00:00,116.069,116.069,115.743,115.766,6742200024.0
2006-01-05 09:30:00,115.774,115.869,115.753,115.798,6733100000.0
2006-01-05 10:00:00,115.802,115.919,115.795,115.819,6712599994.0
2006-01-05 10:30:00,115.823,115.913,115.801,115.867,6056400015.0
2006-01-05 11:00:00,115.873,115.98,115.863,115.979,6311299988.0
2006-01-05 11:30:00,115.983,116.181,115.938,116.144,6327800015.0
2006-01-05 12:00:00,116.138,116.274,116.115,116.228,6410800003.0
2006-01-05 12:30:00,116.235,116.357,116.207,116.317,7546799971.0
2006-01-05 13:00:00,116.311,116.397,116.285,116.335,6677500006.0
2006-01-05 13:30:00,116.334,116.351,116.215,116.247,6717799995.0
2006-01-05 14:00:00,116.245,116.32,116.209,116.312,6233400045.0
2006-01-05 14:30:00,116.313,116.365,116.175,116.187,6208199984.0
2006-01-05 15:00:00,116.178,116.203,116.007,116.095,7027100005.0
2006-01-05 15:30:00,116.101,116.268,116.07,116.127,7099599999.0
2006-01-05 16:00:00,116.126,116.163,116.105,116.134,6916399998.0
2006-01-05 16:30:00,116.145,116.183,116.102,116.105,6622300044.0
2006-01-05 17:00:00,116.115,116.159,115.964,116.079,6718000003.0
2006-01-05 17:30:00,116.066,116.097,115.842,115.856,7110400010.0
2006-01-05 18:00:00,115.854,116.04,115.805,115.96,55765699944.0
2006-01-05 18:30:00,115.972,116.057,115.902,115.953,41972499972.0
2006-01-05 19:00:00,115.955,116.027,115.882,115.953,33991000044.0
2006-01-05 19:30:00,115.952,116.009,115.908,115.941,28500900012.0
2006-01-05 20:00:00,115.948,115.963,115.867,115.88,31354399916.0
2006-01-05 20:30:00,115.89,115.975,115.85,115.86,33868800032.0
2006-01-05 21:00:00,115.928,115.947,115.867,115.867,30418600031.0
2006-01-05 21:30:00,115.873,115.921,115.862,115.864,15677800022.0
2006-01-05 22:00:00,115.861,115.91,115.81,115.815,12176899968.0
2006-01-05 22:30:00,115.818,115.874,115.809,115.845,10751800024.0
2006-01-05 23:00:00,115.848,115.932,115.848,115.86,6422100000.0
2006-01-05 23:30:00,115.866,115.919,115.853,115.906,5683299991.0
2006-01-06 00:00:00,115.919,116.045,115.877,115.994,6799099987.0
2006-01-06 00:30:00,115.992,116.08,115.964,116.057,7081100023.0
2006-01-06 01:00:00,116.04,116.047,115.967,116.013,5569799982.0
2006-01-06 01:30:00,116.005,116.09,115.926,115.966,6179300017.0
2006-01-06 02:00:00,115.974,116.001,115.865,115.871,6686399988.0
2006-01-06 02:30:00,115.877,115.946,115.772,115.914,6786700000.0
2006-01-06 03:00:00,115.897,116.137,115.85,116.136,6526099998.0
2006-01-06 03:30:00,116.125,116.237,116.106,116.165,6363600009.0
2006-01-06 04:00:00,116.155,116.184,116.085,116.147,6445199997.0
2006-01-06 04:30:00,116.137,116.169,116.129,116.153,5730699998.0
2006-01-06 05:00:00,116.155,116.155,116.095,116.13,6109099995.0
2006-01-06 05:30:00,116.133,116.152,116.109,116.133,6926800035.0
2006-01-06 06:00:00,116.129,116.135,116.028,116.04,6019800008.0
2006-01-06 06:30:00,116.04,116.14,116.031,116.102,5707199990.0
2006-01-06 07:00:00,116.09,116.104,116.052,116.095,6249499992.0
2006-01-06 07:30:00,116.09,116.118,116.034,116.045,5963200000.0
2006-01-06 08:00:00,116.038,116.106,115.979,116.085,6226500017.0
2006-01-06 08:30:00,116.086,116.115,116.034,116.04,6630099979.0
2006-01-06 09:00:00,116.046,116.096,116.023,116.035,6613999995.0
2006-01-06 09:30:00,116.045,116.085,116.003,116.085,6704100016.0
2006-01-06 10:00:00,116.089,116.12,116.028,116.086,6996299994.0
2006-01-06 10:30:00,116.093,116.162,116.06,116.144,6526000022.0
2006-01-06 11:00:00,116.155,116.17,116.087,116.137,6853400024.0
2006-01-06 11:30:00,116.139,116.154,116.099,116.129,6866399987.0
2006-01-06 12:00:00,116.128,116.145,116.098,116.12,6949199959.0
2006-01-06 12:30:00,116.114,116.232,116.102,116.195,6943399981.0
2006-01-06 13:00:00,116.195,116.28,116.142,116.157,6643200022.0
2006-01-06 13:30:00,116.156,116.196,116.131,116.143,7031300010.0
2006-01-06 14:00:00,116.15,116.16,116.035,116.062,7101000020.0
2006-01-06 14:30:00,116.05,116.055,115.844,115.863,6443000028.0
2006-01-06 15:00:00,115.863,115.972,115.843,115.935,6558599988.0
2006-01-06 15:30:00,115.83,116.001,114.793,114.843,6861900027.0
2006-01-06 16:00:00,114.82,114.877,114.541,114.744,6770199998.0
2006-01-06 16:30:00,114.75,114.864,114.594,114.594,6260000008.0
2006-01-06 17:00:00,114.583,114.672,114.31,114.616,6951300013.0
2006-01-06 17:30:00,114.605,114.733,114.52,114.606,6116200000.0
2006-01-06 18:00:00,114.58,114.694,114.24,114.47,52444300135.0
2006-01-06 18:30:00,114.652,114.669,114.27,114.438,44780099973.0
2006-01-06 19:00:00,114.435,114.458,114.243,114.453,31940400033.0
2006-01-06 19:30:00,114.444,114.444,114.215,114.333,30128399976.0
2006-01-06 20:00:00,114.345,114.382,114.27,114.28,30118800028.0
2006-01-06 20:30:00,114.27,114.41,114.263,114.4,35790099983.0
2006-01-06 21:00:00,114.359,114.371,114.237,114.257,30106600035.0
2006-01-06 21:30:00,114.26,114.4,114.248,114.39,15525200062.0
2006-01-06 22:00:00,114.39,114.401,114.358,114.371,12564600052.0
2006-01-06 22:30:00,114.38,114.417,114.362,114.376,11780300012.0
2006-01-06 23:00:00,114.385,114.422,114.381,114.392,6251600014.0
2006-01-06 23:30:00,114.388,114.473,114.357,114.455,6146299999.0
2006-01-09 00:00:00,114.482,114.518,114.323,114.484,6061600015.0
2006-01-09 00:30:00,114.485,114.535,114.46,114.505,6211899995.0
2006-01-09 01:00:00,114.5,114.542,114.459,114.542,6047300004.0
2006-01-09 01:30:00,114.534,114.556,114.477,114.507,6124799992.0
2006-01-09 02:00:00,114.515,114.529,114.109,114.151,6588700022.0
2006-01-09 02:30:00,114.151,114.231,113.77,113.77,7261000010.0
2006-01-09 03:00:00,113.764,114.08,113.764,113.93,6890199990.0
2006-01-09 03:30:00,113.917,114.049,113.854,113.932,6173500018.0
2006-01-09 04:00:00,113.933,114.0,113.902,113.961,6769600013.0
2006-01-09 04:30:00,113.957,113.964,113.836,113.875,5754300011.0
2006-01-09 05:00:00,113.872,113.976,113.854,113.964,6219000014.0
2006-01-09 05:30:00,113.96,114.055,113.899,113.926,6504700032.0
2006-01-09 06:00:00,113.92,113.946,113.906,113.929,6118100012.0
2006-01-09 06:30:00,113.925,113.925,113.759,113.801,6197300051.0
2006-01-09 07:00:00,113.805,113.881,113.799,113.825,5560500014.0
2006-01-09 07:30:00,113.82,113.945,113.803,113.919,5699699993.0
2006-01-09 08:00:00,113.911,113.915,113.8,113.848,6082599990.0
2006-01-09 08:30:00,113.844,114.191,113.837,114.134,6776700022.0
2006-01-09 09:00:00,114.145,114.192,113.994,114.039,5916000007.0
2006-01-09 09:30:00,114.035,114.249,114.017,114.249,6597499976.0
2006-01-09 10:00:00,114.257,114.273,114.16,114.185,6530000033.0
2006-01-09 10:30:00,114.185,114.197,113.975,114.025,6331999985.0
2006-01-09 11:00:00,114.036,114.149,114.001,114.054,6354299974.0
2006-01-09 11:30:00,114.057,114.086,113.9,114.086,6457900017.0
2006-01-09 12:00:00,114.093,114.26,113.987,114.07,6789699993.0
2006-01-09 12:30:00,114.065,114.154,114.04,114.095,6900399979.0
2006-01-09 13:00:00,114.092,114.165,114.062,114.076,6017500023.0
2006-01-09 13:30:00,114.079,114.091,114.006,114.048,7685199991.0
2006-01-09 14:00:00,114.051,114.117,114.048,114.073,7015499996.0
2006-01-09 14:30:00,114.067,114.183,114.055,114.152,5826100022.0
2006-01-09 15:00:00,114.152,114.188,113.995,114.111,6358400002.0
2006-01-09 15:30:00,114.115,114.161,114.085,114.145,6646500025.0
2006-01-09 16:00:00,114.15,114.155,114.033,114.096,6451299987.0
2006-01-09 16:30:00,114.099,114.131,114.052,114.087,6036700002.0
2006-01-09 17:00:00,114.09,114.22,114.052,114.115,6244100000.0
2006-01-09 17:30:00,114.119,114.351,114.091,114.29,6915200011.0
2006-01-09 18:00:00,114.273,114.69,114.273,114.52,51563200024.0
2006-01-09 18:30:00,114.536,114.734,114.46,114.67,41873200148.0
2006-01-09 19:00:00,114.669,114.678,114.39,114.515,32285399956.0
2006-01-09 19:30:00,114.514,114.533,114.368,114.453,28508500030.0
2006-01-09 20:00:00,114.46,114.5,114.367,114.43,31809499990.0
2006-01-09 20:30:00,114.375,114.478,114.365,114.42,34192799978.0
2006-01-09 21:00:00,114.468,114.503,114.419,114.42,32627300053.0
2006-01-09 21:30:00,114.42,114.468,114.391,114.418,16532900014.0
2006-01-09 22:00:00,114.419,114.448,114.35,114.353,12628400023.0
2006-01-09 22:30:00,114.358,114.407,114.293,114.293,11545900000.0
2006-01-09 23:00:00,114.286,114.315,114.191,114.31,5930699987.0
2006-01-09 23:30:00,114.313,114.475,114.308,114.465,6427399969.0
2006-01-10 00:00:00,114.465,114.565,114.428,114.553,7754600015.0
2006-01-10 00:30:00,114.527,114.554,114.497,114.548,6253000010.0
2006-01-10 01:00:00,114.533,114.533,114.416,114.495,6138799994.0
2006-01-10 01:30:00,114.488,114.557,114.468,114.514,6296200008.0
2006-01-10 02:00:00,114.522,114.704,114.521,114.674,6495600002.0
2006-01-10 02:30:00,114.679,114.681,114.572,114.576,7567299983.0
2006-01-10 03:00:00,114.553,114.553,114.374,114.423,5924700007.0
2006-01-10 03:30:00,114.417,114.543,114.396,114.396,6032799980.0
2006-01-10 04:00:00,114.397,114.561,114.31,114.561,6136400000.0
2006-01-10 04:30:00,114.59,114.741,114.577,114.678,6539500015.0
2006-01-10 05:00:00,114.677,114.754,114.591,114.62,6068200033.0
2006-01-10 05:30:00,114.627,114.672,114.614,114.627,7675700003.0
2006-01-10 06:00:00,114.623,114.743,114.614,114.729,6416600009.0
2006-01-10 06:30:00,114.727,114.765,114.634,114.663,5706599984.0
2006-01-10 07:00:00,114.655,114.683,114.549,114.622,6530800015.0
2006-01-10 07:30:00,114.619,114.645,114.588,114.606,5901499960.0
2006-01-10 08:00:00,114.608,114.631,114.501,114.507,7676000007.0
2006-01-10 08:30:00,114.508,114.616,114.491,114.59,6238100000.0
2006-01-10 09:00:00,114.595,114.617,114.41,114.515,6754000024.0
2006-01-10 09:30:00,114.519,114.545,114.389,114.475,7004699981.0
2006-01-10 10:00:00,114.479,114.484,114.2,114.202,6993599980.0
2006-01-10 10:30:00,114.21,114.271,114.116,114.205,7407600017.0
2006-01-10 11:00:00,114.219,114.336,114.201,114.295,6445000009.0
2006-01-10 11:30:00,114.3,114.368,114.235,114.362,7530299973.0
2006-01-10 12:00:00,114.385,114.416,114.252,114.28,7443300013.0
2006-01-10 12:30:00,114.266,114.277,114.104,114.123,7306399985.0
2006-01-10 13:00:00,114.128,114.313,114.113,114.306,5898999984.0
2006-01-10 13:30:00,114.307,114.318,114.202,114.305,7653000010.0
2006-01-10 14:00:00,114.288,114.358,114.27,114.333,6850700014.0
2006-01-10 14:30:00,114.33,114.366,114.304,114.36,6472800010.0
2006-01-10 15:00:00,114.365,114.519,114.365,114.481,6057799985.0
2006-01-10 15:30:00,114.513,114.678,114.506,114.531,5831200036.0
2006-01-10 16:00:00,114.54,114.571,114.459,114.497,6587100046.0
2006-01-10 16:30:00,114.492,114.55,114.319,114.34,6080800022.0
2006-01-10 17:00:00,114.35,114.359,114.205,114.344,6814600005.0
2006-01-10 17:30:00,114.337,114.494,114.291,114.494,7102599990.0
2006-01-10 18:00:00,114.494,114.65,114.407,114.59,52282399881.0
2006-01-10 18:30:00,114.531,114.642,114.434,114.618,39551799966.0
2006-01-10 19:00:00,114.61,114.63,114.531,114.565,29931400022.0
2006-01-10 19:30:00,114.562,114.628,114.557,114.573,28544499969.0
2006-01-10 20:00:00,114.573,114.594,114.36,114.37,29334100006.0
2006-01-10 20:30:00,114.38,114.567,114.36,114.47,32340800029.0
2006-01-10 21:00:00,114.519,114.526,114.302,114.35,31882400042.0
2006-01-10 21:30:00,114.351,114.462,114.35,114.45,16922300011.0
2006-01-10 22:00:00,114.45,114.452,114.371,114.374,12160199956.0
2006-01-10 22:30:00,114.376,114.378,114.278,114.278,11624299993.0
2006-01-10 23:00:00,114.29,114.325,114.268,114.29,7054999985.0
2006-01-10 23:30:00,114.286,114.334,114.25,114.315,5991400000.0
2006-01-11 00:00:00,114.319,114.439,114.31,114.39,7649100012.0
2006-01-11 00:30:00,114.39,114.456,114.38,114.456,6245400022.0
2006-01-11 01:00:00,114.448,114.457,114.352,114.36,5981400031.0
2006-01-11 01:30:00,114.345,114.449,114.318,114.438,6140599977.0
2006-01-11 02:00:00,114.442,114.573,114.416,114.548,6861199977.0
2006-01-11 02:30:00,114.551,114.551,114.442,114.448,7701700015.0
2006-01-11 03:00:00,114.446,114.672,114.444,114.6,6695400001.0
2006-01-11 03:30:00,114.583,114.656,114.583,114.596,6359500025.0
2006-01-11 04:00:00,114.605,114.64,114.534,114.544,6735600006.0
2006-01-11 04:30:00,114.541,114.589,114.49,114.534,6173299996.0
2006-01-11 05:00:00,114.537,114.537,114.418,114.456,6877400013.0
2006-01-11 05:30:00,114.468,114.515,114.396,114.496,6465800008.0
2006-01-11 06:00:00,114.489,114.531,114.451,114.527,6850899985.0
2006-01-11 06:30:00,114.53,114.568,114.501,114.515,5984800018.0
2006-01-11 07:00:00,114.511,114.802,114.511,114.65,6415500021.0
2006-01-11 07:30:00,114.643,114.799,114.62,114.799,6364200021.0
2006-01-11 08:00:00,114.816,114.872,114.789,114.851,6916400016.0
2006-01-11 08:30:00,114.843,114.843,114.733,114.748,7033600016.0
2006-01-11 09:00:00,114.75,114.767,114.613,114.625,6536700038.0
2006-01-11 09:30:00,114.63,114.767,114.594,114.72,6622999990.0
2006-01-11 10:00:00,114.72,114.726,114.551,114.64,6931600013.0
2006-01-11 10:30:00,114.645,114.837,114.635,114.775,6667599997.0
2006-01-11 11:00:00,114.785,114.828,114.692,114.724,6371700017.0
2006-01-11 11:30:00,114.737,114.799,114.702,114.73,6592499988.0
2006-01-11 12:00:00,114.732,114.785,114.723,114.757,6907299990.0
2006-01-11 12:30:00,114.752,114.757,114.459,114.501,7171299996.0
2006-01-11 13:00:00,114.502,114.574,114.263,114.27,6742400007.0
2006-01-11 13:30:00,114.276,114.425,114.236,114.336,7414200006.0
2006-01-11 14:00:00,114.335,114.353,114.167,114.183,7410699992.0
2006-01-11 14:30:00,114.183,114.351,114.179,114.31,6340800010.0
2006-01-11 15:00:00,114.315,114.382,114.287,114.325,6724000025.0
2006-01-11 15:30:00,114.337,114.455,114.32,114.414,7805300025.0
2006-01-11 16:00:00,114.42,114.42,114.158,114.158,6214900010.0
2006-01-11 16:30:00,114.164,114.204,114.001,114.085,6731100013.0
2006-01-11 17:00:00,114.087,114.319,114.069,114.275,6687800013.0
2006-01-11 17:30:00,114.267,114.303,114.176,114.227,6970000021.0
2006-01-11 18:00:00,114.216,114.293,113.91,114.05,49949199936.0
2006-01-11 18:30:00,114.04,114.174,113.904,113.958,40792800133.0
2006-01-11 19:00:00,113.96,114.14,113.907,114.042,32681799970.0
2006-01-11 19:30:00,114.04,114.094,113.955,114.042,28653399961.0
2006-01-11 20:00:00,114.043,114.15,113.994,114.04,31280700012.0
2006-01-11 20:30:00,114.05,114.143,114.05,114.12,34623700002.0
2006-01-11 21:00:00,114.12,114.172,114.03,114.03,31429700005.0
2006-01-11 21:30:00,114.034,114.118,114.034,114.109,17150800031.0
2006-01-11 22:00:00,114.108,114.171,114.082,114.116,11757599992.0
2006-01-11 22:30:00,114.117,114.145,114.087,114.095,10329299996.0
2006-01-11 23:00:00,114.095,114.153,114.095,114.119,6044700002.0
2006-01-11 23:30:00,114.123,114.182,114.119,114.125,6035600000.0
2006-01-12 00:00:00,114.122,114.358,114.095,114.257,7278400004.0
2006-01-12 00:30:00,114.261,114.278,114.17,114.18,6288500030.0
2006-01-12 01:00:00,114.174,114.226,114.136,114.195,5708199983.0
2006-01-12 01:30:00,114.19,114.297,114.165,114.276,6086400023.0
2006-01-12 02:00:00,114.278,114.339,114.244,114.314,6954999973.0
2006-01-12 02:30:00,114.317,114.325,114.181,114.25,6232300009.0
2006-01-12 03:00:00,114.25,114.254,114.138,114.18,7269600011.0
2006-01-12 03:30:00,114.17,114.238,113.991,114.084,6607900013.0
2006-01-12 04:00:00,114.078,114.091,113.985,114.064,7192000010.0
2006-01-12 04:30:00,114.059,114.067,114.01,114.033,6126599996.0
2006-01-12 05:00:00,114.032,114.118,114.001,114.094,6894799999.0
2006-01-12 05:30:00,114.097,114.115,114.039,114.062,6687100003.0
2006-01-12 06:00:00,114.058,114.073,114.03,114.032,6731299978.0
2006-01-12 06:30:00,114.027,114.095,114.019,114.081,6048200005.0
2006-01-12 07:00:00,114.083,114.157,114.066,114.11,7451200011.0
2006-01-12 07:30:00,114.105,114.139,113.988,113.991,6550900004.0
2006-01-12 08:00:00,113.995,114.04,113.891,113.922,6635700041.0
2006-01-12 08:30:00,113.92,113.949,113.813,113.842,7253700020.0
2006-01-12 09:00:00,113.845,113.968,113.84,113.95,7845399990.0
2006-01-12 09:30:00,113.954,113.958,113.819,113.957,6328499998.0
2006-01-12 10:00:00,113.958,114.082,113.955,114.042,7353500011.0
2006-01-12 10:30:00,114.042,114.048,113.959,113.961,6302599977.0
2006-01-12 11:00:00,113.966,113.979,113.512,113.813,6735000011.0
2006-01-12 11:30:00,113.815,113.883,113.769,113.861,6994399995.0
2006-01-12 12:00:00,113.872,113.903,113.711,113.792,6833299982.0
2006-01-12 12:30:00,113.783,113.783,113.564,113.606,6287499979.0
2006-01-12 13:00:00,113.61,113.652,113.554,113.62,7217200001.0
2006-01-12 13:30:00,113.615,113.668,113.537,113.655,6913600009.0
2006-01-12 14:00:00,113.662,113.757,113.627,113.701,7069400002.0
2006-01-12 14:30:00,113.696,113.756,113.62,113.742,6606400014.0
2006-01-12 15:00:00,113.748,113.781,113.492,113.61,6490200019.0
2006-01-12 15:30:00,113.657,113.77,113.444,113.737,7244199982.0
2006-01-12 16:00:00,113.794,114.189,113.754,114.189,6901200002.0
2006-01-12 16:30:00,114.201,114.211,113.995,114.084,6543899999.0
2006-01-12 17:00:00,114.086,114.388,114.045,114.247,6569100008.0
2006-01-12 17:30:00,114.238,114.246,114.06,114.115,6921200017.0
2006-01-12 18:00:00,114.119,114.29,114.111,114.24,46777300067.0
2006-01-12 18:30:00,114.215,114.33,114.195,114.298,44556200021.0
2006-01-12 19:00:00,114.303,114.307,114.162,114.226,32004200011.0
2006-01-12 19:30:00,114.223,114.269,114.192,114.215,30230600049.0
2006-01-12 20:00:00,114.215,114.26,114.195,114.24,29338100022.0
2006-01-12 20:30:00,114.25,114.261,114.16,114.16,33984300066.0
2006-01-12 21:00:00,114.15,114.264,114.15,114.227,28507200079.0
2006-01-12 21:30:00,114.234,114.252,114.14,114.142,16988900028.0
2006-01-12 22:00:00,114.143,114.24,114.143,114.19,12049600020.0
2006-01-12 22:30:00,114.2,114.259,114.183,114.226,10430600018.0
2006-01-12 23:00:00,114.225,114.285,114.225,114.262,6575800001.0
2006-01-12 23:30:00,114.266,114.394,114.255,114.375,6167900025.0
2006-01-13 00:00:00,114.377,114.47,114.32,114.411,7339500023.0
2006-01-13 00:30:00,114.413,114.572,114.413,114.572,7014000024.0
2006-01-13 01:00:00,114.565,114.611,114.535,114.588,6336299994.0
2006-01-13 01:30:00,114.58,114.679,114.544,114.565,6925899974.0
2006-01-13 02:00:00,114.568,114.65,114.527,114.551,6889699992.0
2006-01-13 02:30:00,114.554,114.686,114.53,114.66,6935199990.0
2006-01-13 03:00:00,114.659,114.705,114.539,114.565,7056800002.0
2006-01-13 03:30:00,114.555,114.649,114.52,114.627,6841000005.0
2006-01-13 04:00:00,114.638,114.665,114.516,114.534,6855400004.0
2006-01-13 04:30:00,114.526,114.529,114.475,114.521,5943700020.0
2006-01-13 05:00:00,114.523,114.576,114.511,114.546,6242200016.0
2006-01-13 05:30:00,114.555,114.617,114.547,114.57,6543900022.0
2006-01-13 06:00:00,114.572,114.596,114.545,114.59,5557200013.0
2006-01-13 06:30:00,114.588,114.618,114.545,114.613,5882400041.0
2006-01-13 07:00:00,114.615,114.641,114.565,114.627,6372400007.0
2006-01-13 07:30:00,114.616,114.776,114.605,114.701,6246799989.0
2006-01-13 08:00:00,114.705,114.725,114.559,114.561,6496200001.0
2006-01-13 08:30:00,114.56,114.593,114.487,114.492,6481299998.0
2006-01-13 09:00:00,114.49,114.513,114.417,114.419,7030799971.0
2006-01-13 09:30:00,114.42,114.55,114.4,114.476,7585500000.0
2006-01-13 10:00:00,114.467,114.539,114.458,114.528,6419300006.0
2006-01-13 10:30:00,114.533,114.57,114.457,114.465,6975700013.0
2006-01-13 11:00:00,114.476,114.49,114.361,114.44,6340000013.0
2006-01-13 11:30:00,114.439,114.455,114.329,114.43,7224000001.0
2006-01-13 12:00:00,114.432,114.537,114.427,114.492,7590899987.0
2006-01-13 12:30:00,114.493,114.541,114.454,114.485,6423200011.0
2006-01-13 13:00:00,114.487,114.61,114.482,114.567,6041300016.0
2006-01-13 13:30:00,114.563,114.578,114.505,114.525,7687300026.0
2006-01-13 14:00:00,114.53,114.606,114.525,114.549,7049499983.0
2006-01-13 14:30:00,114.54,114.705,114.512,114.694,6225800001.0
2006-01-13 15:00:00,114.698,114.728,114.506,114.538,6698499999.0
2006-01-13 15:30:00,114.561,114.586,114.351,114.502,7108100014.0
2006-01-13 16:00:00,114.509,114.728,114.462,114.631,6951700007.0
2006-01-13 16:30:00,114.636,114.689,114.497,114.579,6947999998.0
2006-01-13 17:00:00,114.591,114.597,114.494,114.57,6441399986.0
2006-01-13 17:30:00,114.571,114.576,114.185,114.378,7243100009.0
2006-01-13 18:00:00,114.362,114.51,114.32,114.37,52505099893.0
2006-01-13 18:30:00,114.377,114.461,114.208,114.418,44187500054.0
2006-01-13 19:00:00,114.43,114.488,114.15,114.357,33487600059.0
2006-01-13 19:30:00,114.353,114.401,114.162,114.188,28377100005.0
2006-01-13 20:00:00,114.192,114.25,114.135,114.171,29234900048.0
2006-01-13 20:30:00,114.27,114.3,114.167,114.2,33047699981.0
2006-01-13 21:00:00,114.195,114.273,114.18,114.245,31021499969.0
2006-01-13 21:30:00,114.253,114.323,114.168,114.179,16388900032.0
2006-01-13 22:00:00,114.188,114.259,114.188,114.223,11762000019.0
2006-01-13 22:30:00,114.232,114.253,114.171,114.22,11177299983.0
2006-01-13 23:00:00,114.212,114.234,114.187,114.196,6399100029.0
2006-01-13 23:30:00,114.2,114.286,114.145,114.145,5694000020.0
2006-01-16 00:00:00,114.168,114.257,114.156,114.256,7563999983.0
2006-01-16 00:30:00,114.262,114.262,114.084,114.088,5920900029.0
2006-01-16 01:00:00,114.083,114.105,114.022,114.027,6274599977.0
2006-01-16 01:30:00,114.027,114.027,113.768,113.847,6985100000.0
2006-01-16 02:00:00,113.848,113.961,113.842,113.87,6572000005.0
2006-01-16 02:30:00,113.874,113.954,113.85,113.94,6810200017.0
2006-01-16 03:00:00,113.935,113.991,113.873,113.972,6642299987.0
2006-01-16 03:30:00,113.961,114.063,113.961,114.047,6345300008.0
2006-01-16 04:00:00,114.045,114.14,114.025,114.097,7146500026.0
2006-01-16 04:30:00,114.09,114.155,114.069,114.153,5786600000.0
2006-01-16 05:00:00,114.154,114.154,114.067,114.122,5818799993.0
2006-01-16 05:30:00,114.128,114.31,114.125,114.275,7420400000.0
2006-01-16 06:00:00,114.258,114.317,114.204,114.21,6245700006.0
2006-01-16 06:30:00,114.214,114.322,114.199,114.293,6946800015.0
2006-01-16 07:00:00,114.282,114.387,114.251,114.382,6981200014.0
2006-01-16 07:30:00,114.375,114.467,114.342,114.345,6469399987.0
2006-01-16 08:00:00,114.342,114.428,114.332,114.358,5830100012.0
2006-01-16 08:30:00,114.357,114.405,114.342,114.342,6775899980.0
2006-01-16 09:00:00,114.345,114.468,114.335,114.369,6365300012.0
2006-01-16 09:30:00,114.376,114.417,114.281,114.305,5917200010.0
2006-01-16 10:00:00,114.308,114.393,114.299,114.393,6989500025.0
2006-01-16 10:30:00,114.402,114.472,114.334,114.427,7014899979.0
2006-01-16 11:00:00,114.432,114.609,114.422,114.545,7122800021.0
2006-01-16 11:30:00,114.548,114.667,114.54,114.588,6891499998.0
2006-01-16 12:00:00,114.595,114.691,114.571,114.599,7449500033.0
2006-01-16 12:30:00,114.6,114.63,114.575,114.607,7476900012.0
2006-01-16 13:00:00,114.612,114.668,114.591,114.665,5859300034.0
2006-01-16 13:30:00,114.665,114.767,114.657,114.667,7092599996.0
2006-01-16 14:00:00,114.67,114.733,114.643,114.675,6383300000.0
2006-01-16 14:30:00,114.67,114.767,114.66,114.75,6204900001.0
2006-01-16 15:00:00,114.747,115.082,114.738,114.905,7171299995.0
2006-01-16 15:30:00,114.91,114.941,114.859,114.896,6694899991.0
2006-01-16 16:00:00,114.901,114.938,114.833,114.929,6069300001.0
2006-01-16 16:30:00,114.919,114.964,114.865,114.964,5978700030.0
2006-01-16 17:00:00,114.968,114.99,114.904,114.937,6486200001.0
2006-01-16 17:30:00,114.923,114.959,114.89,114.915,6702300005.0
2006-01-16 18:00:00,114.893,114.99,114.865,114.9,30870199874.0
2006-01-16 18:30:00,114.923,114.97,114.86,114.97,44813299987.0
2006-01-16 19:00:00,114.969,114.975,114.875,114.885,32874100107.0
2006-01-16 19:30:00,114.882,114.902,114.84,114.893,28176199994.0
2006-01-16 20:00:00,114.895,114.925,114.865,114.88,27800499964.0
2006-01-16 20:30:00,114.87,114.882,114.84,114.874,27684499998.0
2006-01-16 21:00:00,114.875,114.915,114.862,114.862,32226200021.0
2006-01-16 21:30:00,114.864,114.869,114.842,114.85,16997300025.0
2006-01-16 22:00:00,114.85,114.88,114.839,114.839,11850700004.0
2006-01-16 22:30:00,114.845,114.856,114.83,114.835,10873200007.0
2006-01-16 23:00:00,114.85,114.874,114.835,114.865,6070499999.0
2006-01-16 23:30:00,114.867,114.941,114.855,114.925,5725100013.0
2006-01-17 00:00:00,114.938,115.082,114.932,115.047,8126500021.0
2006-01-17 00:30:00,115.049,115.151,115.024,115.107,6631799996.0
2006-01-17 01:00:00,115.107,115.175,115.029,115.063,6793000005.0
2006-01-17 01:30:00,115.058,115.132,114.986,115.059,7306700005.0
2006-01-17 02:00:00,115.064,115.193,114.985,115.092,6557299995.0
2006-01-17 02:30:00,115.105,115.248,115.088,115.213,7396399989.0
2006-01-17 03:00:00,115.2,115.248,115.138,115.153,6536999958.0
2006-01-17 03:30:00,115.146,115.156,114.928,114.94,6645100009.0
2006-01-17 04:00:00,114.951,115.05,114.935,114.96,7508500000.0
2006-01-17 04:30:00,114.937,114.948,114.859,114.908,5330400016.0
2006-01-17 05:00:00,114.912,114.912,114.791,114.844,5865300024.0
2006-01-17 05:30:00,114.847,114.934,114.837,114.924,7003100020.0
2006-01-17 06:00:00,114.919,114.992,114.914,114.942,6815300027.0
2006-01-17 06:30:00,114.942,114.966,114.922,114.963,6048200014.0
2006-01-17 07:00:00,114.954,115.048,114.954,115.035,6683099987.0
2006-01-17 07:30:00,115.03,115.118,115.018,115.092,6700300031.0
2006-01-17 08:00:00,115.09,115.118,114.951,114.952,7062800011.0
2006-01-17 08:30:00,114.933,114.982,114.798,114.849,7111100001.0
2006-01-17 09:00:00,114.852,114.898,114.649,114.667,6353800019.0
2006-01-17 09:30:00,114.67,114.722,114.569,114.69,6262300002.0
2006-01-17 10:00:00,114.69,114.798,114.635,114.781,6716299998.0
2006-01-17 10:30:00,114.782,114.822,114.727,114.747,6466400023.0
2006-01-17 11:00:00,114.755,114.917,114.715,114.88,6726199999.0
2006-01-17 11:30:00,114.882,115.056,114.854,114.973,6567599997.0
2006-01-17 12:00:00,114.968,115.031,114.93,114.973,7469400004.0
2006-01-17 12:30:00,114.973,115.006,114.912,114.987,6557299987.0
2006-01-17 13:00:00,114.987,115.2,114.982,115.195,6400200024.0
2006-01-17 13:30:00,115.191,115.419,115.175,115.303,7307999977.0
2006-01-17 14:00:00,115.31,115.356,115.244,115.263,6448900022.0
2006-01-17 14:30:00,115.256,115.256,115.108,115.146,6049400022.0
2006-01-17 15:00:00,115.144,115.406,115.144,115.362,6270900024.0
2006-01-17 15:30:00,115.356,115.461,115.226,115.423,7132000022.0
2006-01-17 16:00:00,115.422,115.52,115.395,115.47,6854599979.0
2006-01-17 16:30:00,115.471,115.478,115.372,115.47,7005799996.0
2006-01-17 17:00:00,115.492,115.708,115.471,115.579,6628500007.0
2006-01-17 17:30:00,115.576,115.92,115.576,115.833,6513099989.0
2006-01-17 18:00:00,115.839,115.89,115.682,115.85,52285099972.0
2006-01-17 18:30:00,115.726,115.88,115.713,115.815,42803499972.0
2006-01-17 19:00:00,115.817,115.867,115.77,115.844,29724099981.0
2006-01-17 19:30:00,115.841,115.872,115.809,115.833,28159799987.0
2006-01-17 20:00:00,115.832,115.84,115.57,115.57,31575399997.0
2006-01-17 20:30:00,115.55,115.723,115.54,115.54,30573699944.0
2006-01-17 21:00:00,115.68,115.689,115.549,115.552,32519600011.0
2006-01-17 21:30:00,115.554,115.566,115.491,115.513,16706699999.0
2006-01-17 22:00:00,115.509,115.542,115.433,115.433,12141499969.0
2006-01-17 22:30:00,115.439,115.464,115.377,115.384,10585200018.0
2006-01-17 23:00:00,115.385,115.412,115.343,115.409,6672200015.0
2006-01-17 23:30:00,115.408,115.467,115.386,115.453,5319800014.0
2006-01-18 00:00:00,115.461,115.527,115.356,115.371,6812199973.0
2006-01-18 00:30:00,115.368,115.452,115.348,115.426,7296600004.0
2006-01-18 01:00:00,115.432,115.463,115.37,115.43,6171699978.0
2006-01-18 01:30:00,115.419,115.562,115.419,115.555,5972400027.0
2006-01-18 02:00:00,115.567,115.734,115.547,115.662,6555299998.0
2006-01-18 02:30:00,115.669,115.699,115.614,115.66,7459800037.0
2006-01-18 03:00:00,115.656,115.755,115.647,115.72,6802700009.0
2006-01-18 03:30:00,115.707,115.75,115.635,115.685,6445700008.0
2006-01-18 04:00:00,115.68,115.688,115.537,115.589,6471600011.0
2006-01-18 04:30:00,115.582,115.593,115.494,115.501,6356300009.0
2006-01-18 05:00:00,115.506,115.637,115.495,115.636,6637200010.0
2006-01-18 05:30:00,115.642,115.642,115.42,115.525,6994600014.0
2006-01-18 06:00:00,115.535,115.866,115.535,115.678,7057200021.0
2006-01-18 06:30:00,115.666,115.742,115.585,115.712,6757099987.0
2006-01-18 07:00:00,115.72,115.735,115.546,115.587,6124600010.0
2006-01-18 07:30:00,115.577,115.639,115.473,115.56,6288300000.0
2006-01-18 08:00:00,115.558,115.764,115.485,115.708,5987899997.0
2006-01-18 08:30:00,115.699,115.701,115.547,115.641,6875599998.0
2006-01-18 09:00:00,115.64,115.64,115.456,115.468,6797600023.0
2006-01-18 09:30:00,115.474,115.474,115.165,115.223,6745300004.0
2006-01-18 10:00:00,115.202,115.317,115.085,115.274,7779899987.0
2006-01-18 10:30:00,115.281,115.29,114.921,115.095,6815999966.0
2006-01-18 11:00:00,115.112,115.129,114.961,115.067,7333499970.0
2006-01-18 11:30:00,115.061,115.069,114.807,114.95,7044599982.0
2006-01-18 12:00:00,114.954,115.103,114.953,115.0,7259999998.0
2006-01-18 12:30:00,115.005,115.146,114.995,115.067,7390299983.0
2006-01-18 13:00:00,115.062,115.073,114.987,115.015,5696700002.0
2006-01-18 13:30:00,115.017,115.215,115.017,115.202,6936200013.0
2006-01-18 14:00:00,115.215,115.259,115.146,115.158,6823600028.0
2006-01-18 14:30:00,115.15,115.201,115.095,115.126,6128600012.0
2006-01-18 15:00:00,115.132,115.141,114.963,114.971,6338400028.0
2006-01-18 15:30:00,114.943,115.147,114.834,115.049,7130000002.0
2006-01-18 16:00:00,115.027,115.143,114.845,114.848,6564900011.0
2006-01-18 16:30:00,114.855,114.991,114.819,114.991,6800600057.0
2006-01-18 17:00:00,115.001,115.294,114.992,115.154,7593000029.0
2006-01-18 17:30:00,115.157,115.298,115.137,115.251,6580300026.0
2006-01-18 18:00:00,115.232,115.43,115.186,115.34,55129900036.0
2006-01-18 18:30:00,115.24,115.4,115.237,115.331,45720700097.0
2006-01-18 19:00:00,115.337,115.413,115.309,115.332,34486400002.0
2006-01-18 19:30:00,115.336,115.382,115.259,115.267,28433900038.0
2006-01-18 20:00:00,115.271,115.364,115.271,115.305,28951500005.0
2006-01-18 20:30:00,115.35,115.353,115.18,115.19,33192000074.0
2006-01-18 21:00:00,115.335,115.36,115.307,115.347,33170199960.0
2006-01-18 21:30:00,115.35,115.356,115.173,115.173,16591999989.0
2006-01-18 22:00:00,115.175,115.247,115.175,115.203,11936400000.0
2006-01-18 22:30:00,115.215,115.284,115.195,115.211,10906000031.0
2006-01-18 23:00:00,115.211,115.244,115.168,115.22,5683000007.0
2006-01-18 23:30:00,115.223,115.225,115.191,115.21,6387599982.0
2006-01-19 00:00:00,115.217,115.275,115.194,115.228,7410599975.0
2006-01-19 00:30:00,115.234,115.253,115.197,115.197,6518799999.0
2006-01-19 01:00:00,115.185,115.242,115.183,115.24,5777099986.0
2006-01-19 01:30:00,115.23,115.342,115.197,115.267,6162600004.0
2006-01-19 02:00:00,115.272,115.337,115.173,115.323,7134799983.0
2006-01-19 02:30:00,115.322,115.449,115.298,115.369,6787499981.0
2006-01-19 03:00:00,115.364,115.37,115.205,115.288,7180799993.0
2006-01-19 03:30:00,115.285,115.313,115.212,115.303,6527100008.0
2006-01-19 04:00:00,115.303,115.309,115.162,115.24,6738700026.0
2006-01-19 04:30:00,115.235,115.253,115.186,115.241,5796600017.0
2006-01-19 05:00:00,115.243,115.313,115.221,115.307,6200299974.0
2006-01-19 05:30:00,115.308,115.343,115.286,115.333,7204900027.0
2006-01-19 06:00:00,115.33,115.336,115.221,115.23,6376800010.0
2006-01-19 06:30:00,115.227,115.244,115.188,115.226,6323700002.0
2006-01-19 07:00:00,115.221,115.26,115.215,115.253,6533400004.0
2006-01-19 07:30:00,115.249,115.258,115.166,115.175,6523600001.0
2006-01-19 08:00:00,115.176,115.19,115.095,115.104,5712399989.0
2006-01-19 08:30:00,115.106,115.154,115.069,115.13,7250600033.0
2006-01-19 09:00:00,115.135,115.334,115.091,115.265,5932100016.0
2006-01-19 09:30:00,115.267,115.399,115.2,115.325,6372499980.0
2006-01-19 10:00:00,115.321,115.335,115.208,115.26,6778499973.0
2006-01-19 10:30:00,115.264,115.416,115.252,115.336,6068100013.0
2006-01-19 11:00:00,115.341,115.39,115.135,115.142,6524799976.0
2006-01-19 11:30:00,115.142,115.313,115.126,115.285,6755299986.0
2006-01-19 12:00:00,115.288,115.367,115.157,115.218,7132499999.0
2006-01-19 12:30:00,115.219,115.255,115.137,115.205,6351900023.0
2006-01-19 13:00:00,115.209,115.229,115.131,115.213,6086900024.0
2006-01-19 13:30:00,115.211,115.231,115.142,115.193,7705900008.0
2006-01-19 14:00:00,115.199,115.267,115.157,115.223,7560700001.0
2006-01-19 14:30:00,115.218,115.296,115.215,115.235,5992100008.0
2006-01-19 15:00:00,115.228,115.228,114.979,115.03,6925300035.0
2006-01-19 15:30:00,115.04,115.192,114.982,115.152,7120200001.0
2006-01-19 16:00:00,115.159,115.189,115.108,115.125,6518100018.0
2006-01-19 16:30:00,115.125,115.166,115.085,115.158,7598899980.0
2006-01-19 17:00:00,115.17,115.183,115.011,115.027,6862000000.0
2006-01-19 17:30:00,115.036,115.039,114.925,115.037,6595300009.0
2006-01-19 18:00:00,115.034,115.28,114.953,115.18,49666100098.0
2006-01-19 18:30:00,115.065,115.24,115.045,115.056,45441100015.0
2006-01-19 19:00:00,115.045,115.28,114.97,115.177,33302400053.0
2006-01-19 19:30:00,115.17,115.271,115.156,115.252,28732100005.0
2006-01-19 20:00:00,115.247,115.5,115.237,115.45,32077899992.0
2006-01-19 20:30:00,115.44,115.557,115.253,115.47,35064099988.0
2006-01-19 21:00:00,115.44,115.538,115.411,115.434,31357800042.0
2006-01-19 21:30:00,115.435,115.46,115.4,115.453,17946399978.0
2006-01-19 22:00:00,115.423,115.495,115.393,115.393,12517100019.0
2006-01-19 22:30:00,115.4,115.457,115.378,115.417,10714900021.0
2006-01-19 23:00:00,115.414,115.445,115.367,115.379,6527100005.0
2006-01-19 23:30:00,115.383,115.425,115.33,115.38,6409300035.0
2006-01-20 00:00:00,115.391,115.587,115.391,115.516,7737500019.0
2006-01-20 00:30:00,115.513,115.55,115.471,115.491,6205600008.0
2006-01-20 01:00:00,115.485,115.55,115.407,115.447,6401900013.0
2006-01-20 01:30:00,115.434,115.538,115.434,115.5,6309299966.0
2006-01-20 02:00:00,115.5,115.568,115.487,115.56,6223500002.0
2006-01-20 02:30:00,115.564,115.612,115.495,115.495,6904800000.0
2006-01-20 03:00:00,115.49,115.652,115.49,115.562,6649199996.0
2006-01-20 03:30:00,115.554,115.599,115.529,115.564,6455199993.0
2006-01-20 04:00:00,115.572,115.624,115.552,115.598,6427699992.0
2006-01-20 04:30:00,115.59,115.605,115.527,115.534,5805900001.0
2006-01-20 05:00:00,115.533,115.564,115.517,115.54,6112600008.0
2006-01-20 05:30:00,115.544,115.581,115.532,115.555,6751500008.0
2006-01-20 06:00:00,115.55,115.571,115.539,115.567,5806899990.0
2006-01-20 06:30:00,115.571,115.633,115.567,115.597,5874400025.0
2006-01-20 07:00:00,115.583,115.6,115.537,115.567,6083100026.0
2006-01-20 07:30:00,115.56,115.575,115.535,115.563,6547599995.0
2006-01-20 08:00:00,115.558,115.632,115.547,115.617,5880299989.0
2006-01-20 08:30:00,115.613,115.624,115.542,115.619,6539000006.0
2006-01-20 09:00:00,115.622,115.643,115.447,115.461,6459599999.0
2006-01-20 09:30:00,115.465,115.486,115.236,115.311,6954500007.0
2006-01-20 10:00:00,115.315,115.384,115.277,115.299,7099799995.0
2006-01-20 10:30:00,115.298,115.421,115.261,115.287,7172799975.0
2006-01-20 11:00:00,115.283,115.328,115.149,115.161,7341999995.0
2006-01-20 11:30:00,115.157,115.316,115.15,115.292,6286700006.0
2006-01-20 12:00:00,115.276,115.33,115.24,115.24,6728399991.0
2006-01-20 12:30:00,115.24,115.287,115.214,115.267,6330399992.0
2006-01-20 13:00:00,115.26,115.278,115.234,115.263,5808900011.0
2006-01-20 13:30:00,115.267,115.407,115.255,115.316,7566300016.0
2006-01-20 14:00:00,115.323,115.333,115.28,115.285,7128200021.0
2006-01-20 14:30:00,115.281,115.308,115.193,115.216,5617400016.0
2006-01-20 15:00:00,115.223,115.377,115.217,115.336,6489800008.0
2006-01-20 15:30:00,115.342,115.355,115.02,115.03,7195199979.0
2006-01-20 16:00:00,115.032,115.073,114.957,115.006,6707800044.0
2006-01-20 16:30:00,115.005,115.205,115.0,115.205,7191600019.0
2006-01-20 17:00:00,115.198,115.198,115.102,115.153,7319899977.0
2006-01-20 17:30:00,115.151,115.456,115.137,115.299,7537200008.0
2006-01-20 18:00:00,115.31,115.41,115.26,115.3,53260699958.0
2006-01-20 18:30:00,115.388,115.435,115.315,115.386,39169300058.0
2006-01-20 19:00:00,115.389,115.407,115.247,115.295,34222000016.0
2006-01-20 19:30:00,115.294,115.409,115.294,115.366,30178099952.0
2006-01-20 20:00:00,115.368,115.402,115.24,115.24,31398800029.0
2006-01-20 20:30:00,115.22,115.393,115.22,115.267,33278100063.0
2006-01-20 21:00:00,115.31,115.32,115.21,115.235,29629000044.0
2006-01-20 21:30:00,115.237,115.294,115.18,115.212,16447600033.0
2006-01-20 22:00:00,115.208,115.282,115.208,115.255,12465500044.0
2006-01-20 22:30:00,115.255,115.282,115.209,115.225,10118500022.0
2006-01-20 23:00:00,115.242,115.296,115.227,115.246,6662600013.0
2006-01-20 23:30:00,115.248,115.329,115.236,115.285,6176100010.0
2006-01-23 00:00:00,115.229,115.277,114.987,115.086,7205199990.0
2006-01-23 00:30:00,115.07,115.192,115.051,115.147,7610400025.0
2006-01-23 01:00:00,115.147,115.188,115.086,115.156,7059999992.0
2006-01-23 01:30:00,115.157,115.25,115.138,115.173,7245700007.0
2006-01-23 02:00:00,115.158,115.303,115.144,115.293,7589599968.0
2006-01-23 02:30:00,115.27,115.296,114.972,115.117,7709199990.0
2006-01-23 03:00:00,115.107,115.18,114.685,114.78,7782000010.0
2006-01-23 03:30:00,114.762,114.877,114.747,114.83,7314499998.0
2006-01-23 04:00:00,114.838,114.876,114.799,114.812,7264199993.0
2006-01-23 04:30:00,114.817,114.855,114.755,114.825,7764999966.0
2006-01-23 05:00:00,114.837,114.844,114.691,114.725,8367200014.0
2006-01-23 05:30:00,114.73,114.752,114.463,114.552,7943899980.0
2006-01-23 06:00:00,114.527,115.041,114.514,114.64,8158500014.0
2006-01-23 06:30:00,114.64,114.694,114.586,114.669,7297300028.0
2006-01-23 07:00:00,114.67,114.783,114.656,114.769,6837600004.0
2006-01-23 07:30:00,114.766,114.822,114.744,114.791,6998100010.0
2006-01-23 08:00:00,114.797,114.797,114.642,114.727,6953599985.0
2006-01-23 08:30:00,114.724,114.807,114.672,114.8,6742400009.0
2006-01-23 09:00:00,114.802,114.802,114.688,114.689,6833200011.0
2006-01-23 09:30:00,114.705,114.745,114.593,114.742,6981000009.0
2006-01-23 10:00:00,114.738,114.745,114.569,114.684,6945500011.0
2006-01-23 10:30:00,114.685,114.685,114.538,114.682,6450399990.0
2006-01-23 11:00:00,114.692,114.766,114.599,114.599,6695600001.0
2006-01-23 11:30:00,114.6,114.605,114.245,114.289,6501299998.0
2006-01-23 12:00:00,114.285,114.353,114.27,114.327,7243700012.0
2006-01-23 12:30:00,114.318,114.327,114.191,114.257,7008499993.0
2006-01-23 13:00:00,114.242,114.388,114.223,114.315,6718600041.0
2006-01-23 13:30:00,114.307,114.33,114.225,114.282,6754900021.0
2006-01-23 14:00:00,114.285,114.336,114.216,114.26,7174700019.0
2006-01-23 14:30:00,114.255,114.286,114.142,114.22,6600100024.0
2006-01-23 15:00:00,114.22,114.325,114.209,114.246,6961600027.0
2006-01-23 15:30:00,114.243,114.425,114.238,114.411,6986000006.0
2006-01-23 16:00:00,114.41,114.471,114.307,114.442,6227799969.0
2006-01-23 16:30:00,114.467,114.488,114.393,114.43,6549899984.0
2006-01-23 17:00:00,114.427,114.638,114.405,114.621,6828099995.0
2006-01-23 17:30:00,114.621,114.655,114.565,114.608,6707700019.0
2006-01-23 18:00:00,114.605,114.72,114.605,114.69,46758000016.0
2006-01-23 18:30:00,114.689,114.7,114.585,114.657,40761200029.0
2006-01-23 19:00:00,114.656,114.74,114.54,114.687,31952599972.0
2006-01-23 19:30:00,114.685,114.695,114.595,114.658,28187600040.0
2006-01-23 20:00:00,114.661,114.732,114.42,114.44,30483800040.0
2006-01-23 20:30:00,114.44,114.553,114.42,114.44,35111900048.0
2006-01-23 21:00:00,114.517,114.541,114.387,114.434,31981100022.0
2006-01-23 21:30:00,114.44,114.502,114.384,114.436,17670700019.0
2006-01-23 22:00:00,114.436,114.462,114.386,114.403,12993500021.0
2006-01-23 22:30:00,114.408,114.416,114.365,114.412,11128399980.0
2006-01-23 23:00:00,114.412,114.439,114.346,114.375,6177800022.0
2006-01-23 23:30:00,114.377,114.42,114.346,114.395,6997099998.0
2006-01-24 00:00:00,114.41,114.543,114.41,114.541,7456600000.0
2006-01-24 00:30:00,114.538,114.576,114.478,114.545,6390599982.0
2006-01-24 01:00:00,114.537,114.547,114.387,114.407,6413600003.0
2006-01-24 01:30:00,114.406,114.467,114.318,114.436,6552399993.0
2006-01-24 02:00:00,114.439,114.585,114.384,114.55,7423500007.0
2006-01-24 02:30:00,114.552,114.574,114.448,114.45,6866199989.0
2006-01-24 03:00:00,114.444,114.552,114.411,114.453,6663800033.0
2006-01-24 03:30:00,114.44,114.53,114.44,114.515,6313399990.0
2006-01-24 04:00:00,114.515,114.621,114.515,114.616,6309800003.0
2006-01-24 04:30:00,114.607,114.71,114.592,114.669,5762799991.0
2006-01-24 05:00:00,114.681,114.746,114.678,114.694,6343900000.0
2006-01-24 05:30:00,114.697,114.83,114.688,114.796,7518000004.0
2006-01-24 06:00:00,114.789,114.833,114.743,114.78,6139699996.0
2006-01-24 06:30:00,114.782,114.814,114.775,114.78,6140099992.0
2006-01-24 07:00:00,114.78,114.809,114.653,114.658,6300300019.0
2006-01-24 07:30:00,114.645,114.682,114.549,114.576,6842599992.0
2006-01-24 08:00:00,114.577,114.635,114.528,114.597,5901500008.0
2006-01-24 08:30:00,114.596,114.663,114.543,114.578,7274500012.0
2006-01-24 09:00:00,114.583,114.654,114.502,114.502,6862800006.0
2006-01-24 09:30:00,114.503,114.539,114.427,114.493,6322300026.0
2006-01-24 10:00:00,114.49,114.697,114.481,114.615,6781500008.0
2006-01-24 10:30:00,114.611,114.682,114.544,114.649,7308900017.0
2006-01-24 11:00:00,114.655,114.747,114.646,114.646,6914400005.0
2006-01-24 11:30:00,114.65,114.672,114.561,114.561,7645900036.0
2006-01-24 12:00:00,114.561,114.656,114.549,114.58,6658000026.0
2006-01-24 12:30:00,114.577,114.673,114.558,114.573,5927000003.0
2006-01-24 13:00:00,114.574,114.643,114.569,114.59,6091100009.0
2006-01-24 13:30:00,114.592,114.74,114.585,114.695,7215600022.0
2006-01-24 14:00:00,114.7,114.71,114.503,114.52,6661199980.0
2006-01-24 14:30:00,114.52,114.56,114.472,114.532,6119800010.0
2006-01-24 15:00:00,114.533,114.552,114.402,114.419,6155099991.0
2006-01-24 15:30:00,114.422,114.53,114.414,114.519,7072999997.0
2006-01-24 16:00:00,114.526,114.532,114.381,114.459,5899600013.0
2006-01-24 16:30:00,114.455,114.581,114.441,114.482,7144599997.0
2006-01-24 17:00:00,114.48,114.56,114.48,114.545,7103899980.0
2006-01-24 17:30:00,114.537,114.646,114.516,114.636,6358599980.0
2006-01-24 18:00:00,114.629,114.672,114.49,114.59,47675000192.0
2006-01-24 18:30:00,114.613,114.63,114.517,114.535,44032900018.0
2006-01-24 19:00:00,114.533,114.63,114.49,114.59,32655200065.0
2006-01-24 19:30:00,114.585,114.593,114.504,114.536,28489500026.0
2006-01-24 20:00:00,114.539,114.642,114.53,114.63,32027899985.0
2006-01-24 20:30:00,114.62,114.63,114.53,114.57,36689399971.0
2006-01-24 21:00:00,114.53,114.666,114.509,114.63,30489900059.0
2006-01-24 21:30:00,114.626,114.632,114.522,114.523,16145299981.0
2006-01-24 22:00:00,114.519,114.613,114.514,114.577,13493900011.0
2006-01-24 22:30:00,114.586,114.603,114.53,114.565,10778100009.0
2006-01-24 23:00:00,114.578,114.623,114.558,114.609,6617000017.0
2006-01-24 23:30:00,114.616,114.685,114.607,114.665,6461099993.0
2006-01-25 00:00:00,114.68,114.772,114.68,114.74,7981599985.0
2006-01-25 00:30:00,114.742,114.9,114.728,114.87,7435500033.0
2006-01-25 01:00:00,114.871,114.957,114.82,114.94,5814600005.0
2006-01-25 01:30:00,114.93,115.113,114.93,115.055,7156000006.0
2006-01-25 02:00:00,115.06,115.227,115.031,115.082,7476199990.0
2006-01-25 02:30:00,115.092,115.111,114.974,115.01,7379000016.0
2006-01-25 03:00:00,114.998,115.048,114.924,115.023,7147600001.0
2006-01-25 03:30:00,115.012,115.083,115.012,115.023,6307800016.0
2006-01-25 04:00:00,115.027,115.043,114.94,114.961,7317100005.0
2006-01-25 04:30:00,114.969,115.164,114.969,115.111,6634500026.0
2006-01-25 05:00:00,115.113,115.157,115.104,115.124,6193499995.0
2006-01-25 05:30:00,115.127,115.212,115.114,115.124,6983899999.0
2006-01-25 06:00:00,115.117,115.143,115.109,115.132,5583399997.0
2006-01-25 06:30:00,115.129,115.188,115.115,115.154,6309799989.0
2006-01-25 07:00:00,115.144,115.149,115.048,115.085,6374199999.0
2006-01-25 07:30:00,115.075,115.115,114.948,114.948,6105200011.0
2006-01-25 08:00:00,114.908,114.921,114.829,114.872,6050900010.0
2006-01-25 08:30:00,114.865,114.966,114.865,114.96,7270500026.0
2006-01-25 09:00:00,114.965,115.074,114.934,115.072,6532099980.0
2006-01-25 09:30:00,115.07,115.083,114.917,114.96,6978400008.0
2006-01-25 10:00:00,114.955,114.971,114.87,114.958,7894500025.0
2006-01-25 10:30:00,114.962,114.972,114.833,114.859,5792299993.0
2006-01-25 11:00:00,114.851,114.888,114.635,114.756,7256800014.0
2006-01-25 11:30:00,114.762,114.783,114.64,114.649,6798499999.0
2006-01-25 12:00:00,114.662,114.821,114.662,114.805,6592800017.0
2006-01-25 12:30:00,114.804,114.879,114.754,114.838,6517199987.0
2006-01-25 13:00:00,114.83,114.867,114.798,114.825,5755099984.0
2006-01-25 13:30:00,114.825,114.839,114.753,114.76,7465200013.0
2006-01-25 14:00:00,114.759,114.881,114.752,114.869,7259400002.0
2006-01-25 14:30:00,114.865,114.888,114.762,114.764,6799899977.0
2006-01-25 15:00:00,114.757,114.883,114.73,114.882,6898399984.0
2006-01-25 15:30:00,114.887,115.153,114.874,115.127,6712300019.0
2006-01-25 16:00:00,115.125,115.419,115.114,115.325,6535099990.0
2006-01-25 16:30:00,115.324,115.709,115.292,115.707,7163200011.0
2006-01-25 17:00:00,115.708,115.715,115.605,115.659,6864500012.0
2006-01-25 17:30:00,115.655,115.958,115.65,115.747,6992400002.0
2006-01-25 18:00:00,115.755,115.771,115.49,115.53,51247300052.0
2006-01-25 18:30:00,115.654,115.765,115.5,115.725,41130100066.0
2006-01-25 19:00:00,115.718,115.721,115.473,115.533,31814599993.0
2006-01-25 19:30:00,115.532,115.642,115.489,115.642,27892500055.0
2006-01-25 20:00:00,115.64,115.696,115.552,115.62,32068399998.0
2006-01-25 20:30:00,115.61,115.633,115.552,115.59,32577200037.0
2006-01-25 21:00:00,115.58,115.638,115.57,115.605,31193799978.0
2006-01-25 21:30:00,115.61,115.634,115.538,115.582,16956400012.0
2006-01-25 22:00:00,115.582,115.742,115.567,115.734,12144900014.0
2006-01-25 22:30:00,115.738,115.773,115.678,115.685,10798899998.0
2006-01-25 23:00:00,115.685,115.749,115.675,115.74,6505700015.0
2006-01-25 23:30:00,115.743,115.839,115.731,115.811,6056100023.0
2006-01-26 00:00:00,115.825,115.881,115.795,115.804,8068899999.0
2006-01-26 00:30:00,115.805,115.829,115.774,115.786,7536900042.0
2006-01-26 01:00:00,115.782,115.8,115.721,115.783,6911600004.0
2006-01-26 01:30:00,115.785,115.841,115.719,115.778,6432700039.0
2006-01-26 02:00:00,115.779,115.779,115.642,115.656,6678200026.0
2006-01-26 02:30:00,115.668,115.69,115.533,115.616,6994000008.0
2006-01-26 03:00:00,115.614,115.674,115.488,115.554,7258599988.0
2006-01-26 03:30:00,115.548,115.589,115.547,115.55,6903799982.0
2006-01-26 04:00:00,115.557,115.588,115.486,115.564,7201600011.0
2006-01-26 04:30:00,115.566,115.623,115.527,115.617,6322199990.0
2006-01-26 05:00:00,115.621,115.625,115.539,115.552,6576400018.0
2006-01-26 05:30:00,115.554,115.61,115.548,115.608,7774000018.0
2006-01-26 06:00:00,115.597,115.653,115.592,115.632,6272400030.0
2006-01-26 06:30:00,115.631,115.645,115.569,115.592,6004100009.0
2006-01-26 07:00:00,115.588,115.63,115.588,115.612,5960800030.0
2006-01-26 07:30:00,115.61,115.628,115.555,115.622,6096199990.0
2006-01-26 08:00:00,115.618,115.664,115.591,115.643,6154799996.0
2006-01-26 08:30:00,115.643,115.715,115.613,115.663,7220799982.0
2006-01-26 09:00:00,115.67,115.737,115.627,115.668,6073100037.0
2006-01-26 09:30:00,115.669,115.673,115.442,115.556,6564399986.0
2006-01-26 10:00:00,115.552,115.682,115.534,115.67,7371300002.0
2006-01-26 10:30:00,115.671,115.754,115.615,115.736,6336299984.0
2006-01-26 11:00:00,115.733,115.828,115.69,115.806,6822799981.0
2006-01-26 11:30:00,115.806,115.83,115.761,115.81,7993800013.0
2006-01-26 12:00:00,115.813,115.819,115.73,115.798,7102099997.0
2006-01-26 12:30:00,115.798,115.911,115.789,115.868,7033200000.0
2006-01-26 13:00:00,115.868,115.934,115.858,115.911,6270600025.0
2006-01-26 13:30:00,115.912,115.961,115.765,115.79,6890300020.0
2006-01-26 14:00:00,115.805,115.821,115.7,115.806,6645899998.0
2006-01-26 14:30:00,115.795,115.846,115.754,115.814,6294500017.0
2006-01-26 15:00:00,115.81,115.82,115.728,115.765,6692400011.0
2006-01-26 15:30:00,115.759,116.036,115.748,115.799,6929999993.0
2006-01-26 16:00:00,115.818,115.885,115.751,115.868,7151399967.0
2006-01-26 16:30:00,115.871,115.914,115.795,115.849,6876300004.0
2006-01-26 17:00:00,115.843,115.892,115.806,115.892,6701599986.0
2006-01-26 17:30:00,115.895,116.23,115.895,116.103,7271400001.0
2006-01-26 18:00:00,116.099,116.32,116.076,116.21,49330499796.0
2006-01-26 18:30:00,116.17,116.28,116.145,116.263,44059100018.0
2006-01-26 19:00:00,116.261,116.33,116.155,116.227,30790599988.0
2006-01-26 19:30:00,116.22,116.29,116.199,116.274,27824799916.0
2006-01-26 20:00:00,116.277,116.46,116.275,116.323,31405700012.0
2006-01-26 20:30:00,116.41,116.41,116.294,116.31,37298600028.0
2006-01-26 21:00:00,116.345,116.506,116.344,116.407,31784600017.0
2006-01-26 21:30:00,116.406,116.406,116.285,116.32,17269600009.0
2006-01-26 22:00:00,116.319,116.36,116.312,116.32,12517600014.0
2006-01-26 22:30:00,116.33,116.396,116.323,116.381,10263900004.0
2006-01-26 23:00:00,116.386,116.409,116.35,116.36,5798400031.0
2006-01-26 23:30:00,116.363,116.44,116.354,116.43,6776500028.0
2006-01-27 00:00:00,116.441,116.571,116.419,116.53,6905700002.0
2006-01-27 00:30:00,116.529,116.539,116.454,116.477,6884100010.0
2006-01-27 01:00:00,116.487,116.494,116.334,116.392,6988200024.0
2006-01-27 01:30:00,116.383,116.391,116.218,116.292,6447399998.0
2006-01-27 02:00:00,116.295,116.352,116.134,116.138,6666700026.0
2006-01-27 02:30:00,116.14,116.261,116.115,116.252,7228699992.0
2006-01-27 03:00:00,116.25,116.265,116.194,116.262,7206500000.0
2006-01-27 03:30:00,116.257,116.276,116.168,116.215,5783799980.0
2006-01-27 04:00:00,116.23,116.26,116.202,116.231,6967700018.0
2006-01-27 04:30:00,116.242,116.252,116.193,116.211,5687000012.0
2006-01-27 05:00:00,116.211,116.241,116.164,116.232,7002299999.0
2006-01-27 05:30:00,116.235,116.256,116.2,116.243,6973200008.0
2006-01-27 06:00:00,116.233,116.248,116.105,116.168,6210799993.0
2006-01-27 06:30:00,116.172,116.243,116.152,116.242,6224300007.0
2006-01-27 07:00:00,116.238,116.341,116.224,116.337,6716300013.0
2006-01-27 07:30:00,116.33,116.49,116.329,116.384,6028599972.0
2006-01-27 08:00:00,116.403,116.431,116.342,116.377,6616500025.0
2006-01-27 08:30:00,116.375,116.447,116.366,116.409,6871700024.0
2006-01-27 09:00:00,116.418,116.499,116.213,116.214,6960300002.0
2006-01-27 09:30:00,116.2,116.326,116.17,116.258,6574000045.0
2006-01-27 10:00:00,116.26,116.444,116.257,116.424,8040400032.0
2006-01-27 10:30:00,116.421,116.422,116.314,116.315,6521100023.0
2006-01-27 11:00:00,116.326,116.416,116.291,116.401,5990799995.0
2006-01-27 11:30:00,116.402,116.413,116.36,116.408,5901600021.0
2006-01-27 12:00:00,116.408,116.489,116.378,116.487,7308599972.0
2006-01-27 12:30:00,116.502,116.853,116.434,116.853,7118699959.0
2006-01-27 13:00:00,116.848,116.863,116.743,116.835,5375200003.0
2006-01-27 13:30:00,116.83,116.852,116.751,116.836,7424499983.0
2006-01-27 14:00:00,116.836,116.848,116.736,116.741,7204000011.0
2006-01-27 14:30:00,116.736,116.779,116.691,116.776,6245500019.0
2006-01-27 15:00:00,116.776,116.812,116.66,116.66,6492599997.0
2006-01-27 15:30:00,116.605,116.605,116.307,116.365,7184600006.0
2006-01-27 16:00:00,116.36,116.496,116.343,116.406,7096200000.0
2006-01-27 16:30:00,116.416,116.521,116.346,116.5,7288700008.0
2006-01-27 17:00:00,116.495,116.871,116.464,116.807,6147700015.0
2006-01-27 17:30:00,116.795,116.961,116.781,116.946,7381799992.0
2006-01-27 18:00:00,116.949,117.3,116.867,117.27,48961799940.0
2006-01-27 18:30:00,117.28,117.29,116.901,117.148,42380299965.0
2006-01-27 19:00:00,117.151,117.36,117.128,117.267,33298100054.0
2006-01-27 19:30:00,117.262,117.27,117.16,117.241,29167099943.0
2006-01-27 20:00:00,117.241,117.388,117.228,117.374,33025800049.0
2006-01-27 20:30:00,117.26,117.403,117.24,117.26,32556400114.0
2006-01-27 21:00:00,117.27,117.423,117.233,117.241,28936200036.0
2006-01-27 21:30:00,117.245,117.309,117.239,117.26,16784699984.0
2006-01-27 22:00:00,117.258,117.274,117.195,117.213,12103100015.0
2006-01-27 22:30:00,117.221,117.29,117.216,117.232,11333499973.0
2006-01-27 23:00:00,117.244,117.277,117.183,117.189,6988700012.0
2006-01-27 23:30:00,117.19,117.28,117.163,117.255,7412900000.0
2006-01-30 00:00:00,117.183,117.244,117.151,117.19,7395899999.0
2006-01-30 00:30:00,117.185,117.236,117.113,117.236,6293299973.0
2006-01-30 01:00:00,117.236,117.249,117.149,117.174,6072199985.0
2006-01-30 01:30:00,117.161,117.18,117.002,117.016,6973799963.0
2006-01-30 02:00:00,117.023,117.065,117.0,117.03,6739900028.0
2006-01-30 02:30:00,117.033,117.156,117.016,117.074,7154500021.0
2006-01-30 03:00:00,117.071,117.367,117.071,117.313,6317500007.0
2006-01-30 03:30:00,117.298,117.308,117.172,117.275,6949800004.0
2006-01-30 04:00:00,117.279,117.348,117.224,117.3,7422700003.0
2006-01-30 04:30:00,117.299,117.332,117.259,117.332,6147499985.0
2006-01-30 05:00:00,117.333,117.338,117.278,117.318,6116500012.0
2006-01-30 05:30:00,117.327,117.412,117.308,117.403,7034200030.0
2006-01-30 06:00:00,117.398,117.402,117.322,117.388,6890499996.0
2006-01-30 06:30:00,117.386,117.394,117.307,117.335,6530099987.0
2006-01-30 07:00:00,117.332,117.354,117.293,117.322,6646500002.0
2006-01-30 07:30:00,117.315,117.35,117.306,117.333,5852099970.0
2006-01-30 08:00:00,117.334,117.334,117.248,117.307,6873300007.0
2006-01-30 08:30:00,117.31,117.361,117.273,117.322,7649599979.0
2006-01-30 09:00:00,117.328,117.438,117.318,117.425,6290299985.0
2006-01-30 09:30:00,117.422,117.422,117.296,117.352,6084999991.0
2006-01-30 10:00:00,117.354,117.512,117.354,117.484,7480200015.0
2006-01-30 10:30:00,117.494,117.755,117.478,117.683,6538899993.0
2006-01-30 11:00:00,117.683,117.79,117.648,117.737,6665600022.0
2006-01-30 11:30:00,117.735,117.736,117.538,117.539,7009799991.0
2006-01-30 12:00:00,117.563,117.69,117.56,117.658,6680000021.0
2006-01-30 12:30:00,117.663,117.709,117.602,117.705,6731599991.0
2006-01-30 13:00:00,117.702,117.73,117.628,117.654,6120699985.0
2006-01-30 13:30:00,117.657,117.684,117.616,117.616,7744599987.0
2006-01-30 14:00:00,117.622,117.664,117.575,117.63,7051899985.0
2006-01-30 14:30:00,117.637,117.663,117.557,117.577,5297500011.0
2006-01-30 15:00:00,117.568,117.656,117.503,117.642,6587800015.0
2006-01-30 15:30:00,117.644,117.65,117.425,117.551,6796300034.0
2006-01-30 16:00:00,117.554,117.609,117.435,117.559,6511899988.0
2006-01-30 16:30:00,117.553,117.715,117.485,117.715,7467100036.0
2006-01-30 17:00:00,117.72,117.77,117.625,117.638,6979100008.0
2006-01-30 17:30:00,117.64,117.652,117.503,117.632,6105800016.0
2006-01-30 18:00:00,117.631,117.642,117.524,117.535,42038200164.0
2006-01-30 18:30:00,117.504,117.6,117.494,117.533,40601900025.0
2006-01-30 19:00:00,117.536,117.615,117.532,117.61,30185300026.0
2006-01-30 19:30:00,117.605,117.607,117.55,117.57,29790899984.0
2006-01-30 20:00:00,117.566,117.62,117.54,117.62,28659400011.0
2006-01-30 20:30:00,117.63,117.695,117.569,117.64,29463799982.0
2006-01-30 21:00:00,117.63,117.654,117.58,117.607,31229199992.0
2006-01-30 21:30:00,117.613,117.642,117.562,117.636,16239599992.0
2006-01-30 22:00:00,117.632,117.632,117.55,117.552,12145799976.0
2006-01-30 22:30:00,117.562,117.669,117.562,117.595,10887700029.0
2006-01-30 23:00:00,117.595,117.627,117.566,117.611,5948999980.0
2006-01-30 23:30:00,117.613,117.618,117.507,117.575,7422699989.0
2006-01-31 00:00:00,117.589,117.642,117.578,117.63,6094600009.0
2006-01-31 00:30:00,117.632,117.672,117.592,117.6,7228600003.0
2006-01-31 01:00:00,117.6,117.693,117.6,117.673,5483099989.0
2006-01-31 01:30:00,117.665,117.729,117.594,117.617,6509499991.0
2006-01-31 02:00:00,117.618,117.722,117.612,117.673,6809000007.0
2006-01-31 02:30:00,117.671,117.758,117.641,117.733,6522099976.0
2006-01-31 03:00:00,117.733,117.771,117.634,117.652,6347700009.0
2006-01-31 03:30:00,117.646,117.683,117.592,117.633,6186100001.0
2006-01-31 04:00:00,117.627,117.627,117.481,117.563,6128500008.0
2006-01-31 04:30:00,117.564,117.594,117.52,117.548,6021600002.0
2006-01-31 05:00:00,117.548,117.561,117.492,117.534,6995800020.0
2006-01-31 05:30:00,117.537,117.573,117.533,117.546,7031400029.0
2006-01-31 06:00:00,117.541,117.561,117.477,117.515,6130300006.0
2006-01-31 06:30:00,117.515,117.642,117.505,117.579,6409299996.0
2006-01-31 07:00:00,117.567,117.672,117.566,117.618,6686299986.0
2006-01-31 07:30:00,117.61,117.615,117.463,117.468,6588999968.0
2006-01-31 08:00:00,117.48,117.55,117.458,117.465,7353900010.0
2006-01-31 08:30:00,117.465,117.508,117.415,117.458,6745500003.0
2006-01-31 09:00:00,117.466,117.492,117.264,117.286,6982100011.0
2006-01-31 09:30:00,117.286,117.356,117.133,117.155,7231800006.0
2006-01-31 10:00:00,117.157,117.212,117.121,117.197,7125199982.0
2006-01-31 10:30:00,117.2,117.298,117.159,117.177,6477400012.0
2006-01-31 11:00:00,117.181,117.185,116.969,117.045,6044099996.0
2006-01-31 11:30:00,117.028,117.13,117.02,117.113,7651600006.0
2006-01-31 12:00:00,117.108,117.201,117.098,117.161,6962200016.0
2006-01-31 12:30:00,117.156,117.222,117.132,117.153,7336100014.0
2006-01-31 13:00:00,117.157,117.179,117.087,117.096,6456700032.0
2006-01-31 13:30:00,117.098,117.142,117.067,117.105,6759299995.0
2006-01-31 14:00:00,117.112,117.114,117.002,117.086,6961800010.0
2006-01-31 14:30:00,117.077,117.196,117.075,117.166,6390100013.0
2006-01-31 15:00:00,117.173,117.379,117.167,117.33,6941300033.0
2006-01-31 15:30:00,117.327,117.352,117.227,117.237,6377999998.0
2006-01-31 16:00:00,117.25,117.359,117.222,117.351,6223499992.0
2006-01-31 16:30:00,117.351,117.351,117.14,117.187,6759200009.0
2006-01-31 17:00:00,117.192,117.235,117.066,117.145,7192100018.0
2006-01-31 17:30:00,117.141,117.153,117.04,117.053,5917099990.0
2006-01-31 18:00:00,117.058,117.161,116.74,116.79,49920900035.0
2006-01-31 18:30:00,117.099,117.105,116.74,116.878,40323500064.0
2006-01-31 19:00:00,116.871,116.924,116.734,116.785,33471100070.0
2006-01-31 19:30:00,116.791,116.851,116.68,116.827,30075600034.0
2006-01-31 20:00:00,116.823,117.42,116.736,117.42,31322500004.0
2006-01-31 20:30:00,117.43,117.54,116.824,117.35,36754799989.0
2006-01-31 21:00:00,116.948,117.4,116.78,117.4,31513700053.0
2006-01-31 21:30:00,117.409,117.542,117.235,117.35,17332399970.0
2006-01-31 22:00:00,117.348,117.366,117.183,117.302,11892900011.0
2006-01-31 22:30:00,117.308,117.339,117.26,117.265,10698600001.0
2006-01-31 23:00:00,117.283,117.325,117.215,117.253,6474699995.0
2006-01-31 23:30:00,117.267,117.316,117.155,117.155,6652699979.0
2006-02-01 00:00:00,117.171,117.286,117.164,117.214,7803900023.0
2006-02-01 00:30:00,117.23,117.258,117.164,117.223,6079200025.0
2006-02-01 01:00:00,117.221,117.356,117.221,117.313,6403499964.0
2006-02-01 01:30:00,117.299,117.354,117.299,117.312,6324300008.0
2006-02-01 02:00:00,117.307,117.393,117.22,117.228,6884900011.0
2006-02-01 02:30:00,117.23,117.29,117.2,117.289,8053099986.0
2006-02-01 03:00:00,117.29,117.354,117.262,117.262,7149000002.0
2006-02-01 03:30:00,117.237,117.237,117.107,117.107,6652499987.0
2006-02-01 04:00:00,117.112,117.187,117.056,117.187,7321700002.0
2006-02-01 04:30:00,117.188,117.21,117.144,117.162,5509400014.0
2006-02-01 05:00:00,117.163,117.245,117.152,117.236,6692400002.0
2006-02-01 05:30:00,117.232,117.265,117.192,117.263,6745899969.0
2006-02-01 06:00:00,117.265,117.288,117.183,117.198,6592799998.0
2006-02-01 06:30:00,117.203,117.222,117.139,117.155,7014099986.0
2006-02-01 07:00:00,117.144,117.163,117.105,117.158,6482199966.0
2006-02-01 07:30:00,117.152,117.164,117.102,117.113,6315200033.0
2006-02-01 08:00:00,117.114,117.179,117.108,117.165,5639899982.0
2006-02-01 08:30:00,117.159,117.269,117.149,117.255,6203200012.0
2006-02-01 09:00:00,117.256,117.275,117.178,117.205,6699100020.0
2006-02-01 09:30:00,117.21,117.268,117.152,117.268,6720600006.0
2006-02-01 10:00:00,117.278,117.38,117.278,117.343,8073199973.0
2006-02-01 10:30:00,117.348,117.505,117.311,117.431,7002800017.0
2006-02-01 11:00:00,117.435,117.699,117.429,117.671,7159700015.0
2006-02-01 11:30:00,117.675,117.711,117.639,117.64,7110600028.0
2006-02-01 12:00:00,117.638,117.66,117.602,117.62,7077100004.0
2006-02-01 12:30:00,117.62,117.73,117.53,117.53,7062800017.0
2006-02-01 13:00:00,117.523,117.6,117.436,117.468,5952300013.0
2006-02-01 13:30:00,117.469,117.564,117.386,117.412,7620199983.0
2006-02-01 14:00:00,117.431,117.543,117.421,117.511,6461299977.0
2006-02-01 14:30:00,117.505,117.569,117.438,117.438,5976699994.0
2006-02-01 15:00:00,117.435,117.636,117.42,117.577,6507500010.0
2006-02-01 15:30:00,117.583,117.717,117.571,117.632,6845099999.0
2006-02-01 16:00:00,117.637,117.691,117.584,117.651,6586100008.0
2006-02-01 16:30:00,117.657,117.678,117.534,117.579,5995200004.0
2006-02-01 17:00:00,117.573,117.736,117.47,117.715,7177999980.0
2006-02-01 17:30:00,117.706,117.773,117.637,117.759,6915899993.0
2006-02-01 18:00:00,117.754,117.96,117.754,117.9,54063900019.0
2006-02-01 18:30:00,117.846,118.04,117.828,117.843,43770399950.0
2006-02-01 19:00:00,117.833,118.06,117.818,117.896,32893500006.0
2006-02-01 19:30:00,117.893,118.098,117.88,117.99,29031899923.0
2006-02-01 20:00:00,117.988,118.07,117.923,117.96,29100600021.0
2006-02-01 20:30:00,118.03,118.04,117.9,117.94,34380999946.0
2006-02-01 21:00:00,117.93,118.107,117.926,118.052,30880799997.0
2006-02-01 21:30:00,118.05,118.05,117.842,117.927,17120399984.0
2006-02-01 22:00:00,117.93,117.978,117.917,117.934,12381299988.0
2006-02-01 22:30:00,117.941,118.003,117.941,117.975,11639800017.0
2006-02-01 23:00:00,117.993,118.137,117.982,118.13,6854399993.0
2006-02-01 23:30:00,118.135,118.144,117.971,117.995,6573100001.0
2006-02-02 00:00:00,118.019,118.093,117.989,118.078,7216900001.0
2006-02-02 00:30:00,118.08,118.113,118.027,118.045,6278900020.0
2006-02-02 01:00:00,118.039,118.069,118.032,118.038,6270300011.0
2006-02-02 01:30:00,118.026,118.04,117.927,117.949,7277200006.0
2006-02-02 02:00:00,117.954,117.969,117.867,117.867,6489300013.0
2006-02-02 02:30:00,117.87,118.014,117.848,118.008,6442000002.0
2006-02-02 03:00:00,118.003,118.247,118.001,118.18,6836500006.0
2006-02-02 03:30:00,118.173,118.305,118.153,118.226,6505399998.0
2006-02-02 04:00:00,118.23,118.287,118.194,118.215,6878400001.0
2006-02-02 04:30:00,118.21,118.272,118.164,118.202,5547200009.0
2006-02-02 05:00:00,118.195,118.21,118.118,118.153,6195899993.0
2006-02-02 05:30:00,118.17,118.28,118.17,118.273,6411600018.0
2006-02-02 06:00:00,118.27,118.308,118.227,118.269,6979199992.0
2006-02-02 06:30:00,118.278,118.299,118.267,118.276,6396500010.0
2006-02-02 07:00:00,118.264,118.288,118.215,118.277,6392599974.0
2006-02-02 07:30:00,118.272,118.604,118.272,118.422,7087399992.0
2006-02-02 08:00:00,118.43,118.491,118.41,118.472,6280500012.0
2006-02-02 08:30:00,118.473,118.501,118.426,118.44,6146600005.0
2006-02-02 09:00:00,118.448,118.486,118.4,118.421,5844300018.0
2006-02-02 09:30:00,118.418,118.435,118.342,118.355,7109199960.0
2006-02-02 10:00:00,118.355,118.391,118.262,118.354,7515000001.0
2006-02-02 10:30:00,118.36,118.634,118.349,118.624,6690500002.0
2006-02-02 11:00:00,118.63,118.632,118.488,118.504,5973100005.0
2006-02-02 11:30:00,118.51,118.562,118.459,118.512,6363600004.0
2006-02-02 12:00:00,118.512,118.512,118.379,118.462,7058699985.0
2006-02-02 12:30:00,118.453,118.462,118.376,118.395,6548500019.0
2006-02-02 13:00:00,118.402,118.535,118.402,118.533,6277100001.0
2006-02-02 13:30:00,118.535,118.59,118.514,118.537,7771000031.0
2006-02-02 14:00:00,118.538,118.572,118.503,118.524,6712100001.0
2006-02-02 14:30:00,118.522,118.605,118.518,118.564,6622900005.0
2006-02-02 15:00:00,118.562,118.572,118.458,118.531,7246599977.0
2006-02-02 15:30:00,118.54,118.616,118.457,118.568,7243900014.0
2006-02-02 16:00:00,118.572,118.593,118.513,118.567,6261500002.0
2006-02-02 16:30:00,118.57,118.602,118.54,118.575,6867700001.0
2006-02-02 17:00:00,118.576,118.587,118.324,118.332,7698399955.0
2006-02-02 17:30:00,118.338,118.431,118.301,118.426,6995400016.0
2006-02-02 18:00:00,118.411,118.42,118.27,118.31,51017700110.0
2006-02-02 18:30:00,118.235,118.397,118.196,118.255,44087700070.0
2006-02-02 19:00:00,118.253,118.51,118.232,118.308,34012899923.0
2006-02-02 19:30:00,118.301,118.425,118.279,118.408,30347100076.0
2006-02-02 20:00:00,118.402,118.557,118.358,118.46,29472999983.0
2006-02-02 20:30:00,118.45,118.501,118.4,118.43,34880500057.0
2006-02-02 21:00:00,118.46,118.491,118.435,118.457,30867800055.0
2006-02-02 21:30:00,118.457,118.473,118.377,118.427,16806700044.0
2006-02-02 22:00:00,118.435,118.506,118.426,118.481,12339900013.0
2006-02-02 22:30:00,118.486,118.509,118.447,118.477,11066200002.0
2006-02-02 23:00:00,118.473,118.511,118.456,118.502,6200800011.0
2006-02-02 23:30:00,118.503,118.565,118.487,118.555,6635800047.0
2006-02-03 00:00:00,118.558,118.579,118.496,118.497,6875399982.0
2006-02-03 00:30:00,118.496,118.576,118.465,118.569,6090799994.0
2006-02-03 01:00:00,118.563,118.575,118.5,118.525,5939200026.0
2006-02-03 01:30:00,118.514,118.602,118.504,118.52,5782700008.0
2006-02-03 02:00:00,118.521,118.537,118.44,118.488,7321499977.0
2006-02-03 02:30:00,118.492,118.492,118.384,118.479,6782599976.0
2006-02-03 03:00:00,118.475,118.491,118.317,118.349,6857400025.0
2006-02-03 03:30:00,118.355,118.435,118.355,118.365,6120900001.0
2006-02-03 04:00:00,118.377,118.377,118.322,118.361,6792399985.0
2006-02-03 04:30:00,118.362,118.385,118.313,118.328,6455099988.0
2006-02-03 05:00:00,118.33,118.378,118.313,118.355,7182599995.0
2006-02-03 05:30:00,118.353,118.365,118.333,118.356,7102199992.0
2006-02-03 06:00:00,118.349,118.426,118.337,118.426,6175399984.0
2006-02-03 06:30:00,118.43,118.46,118.393,118.414,6483200009.0
2006-02-03 07:00:00,118.4,118.472,118.365,118.452,6341900010.0
2006-02-03 07:30:00,118.45,118.506,118.416,118.431,6650500010.0
2006-02-03 08:00:00,118.423,118.461,118.388,118.447,6511500003.0
2006-02-03 08:30:00,118.445,118.452,118.417,118.44,6256700029.0
2006-02-03 09:00:00,118.446,118.493,118.437,118.44,6750900000.0
2006-02-03 09:30:00,118.444,118.547,118.439,118.482,6711000016.0
2006-02-03 10:00:00,118.476,118.521,118.382,118.52,6869599997.0
2006-02-03 10:30:00,118.521,118.527,118.472,118.518,6340600008.0
2006-02-03 11:00:00,118.523,118.539,118.457,118.464,6659600006.0
2006-02-03 11:30:00,118.468,118.567,118.452,118.56,6143999991.0
2006-02-03 12:00:00,118.559,118.571,118.485,118.509,6356600008.0
2006-02-03 12:30:00,118.507,118.541,118.46,118.494,6211600014.0
2006-02-03 13:00:00,118.498,118.666,118.479,118.664,5940299994.0
2006-02-03 13:30:00,118.664,118.664,118.593,118.594,7073999994.0
2006-02-03 14:00:00,118.603,118.622,118.53,118.537,7344700000.0
2006-02-03 14:30:00,118.53,118.571,118.509,118.55,6605399980.0
2006-02-03 15:00:00,118.544,118.621,118.498,118.586,6602200015.0
2006-02-03 15:30:00,118.6,119.089,118.498,119.039,7143599990.0
2006-02-03 16:00:00,119.035,119.367,118.973,119.356,7179000002.0
2006-02-03 16:30:00,119.357,119.374,119.157,119.282,6716200006.0
2006-02-03 17:00:00,119.276,119.281,118.995,119.115,7126099985.0
2006-02-03 17:30:00,119.113,119.2,119.067,119.118,7439000022.0
2006-02-03 18:00:00,119.119,119.162,118.93,119.0,45350999828.0
2006-02-03 18:30:00,119.054,119.059,118.827,118.933,42808599996.0
2006-02-03 19:00:00,118.935,119.086,118.923,119.0,33289900031.0
2006-02-03 19:30:00,118.997,119.079,118.982,119.073,29022900003.0
2006-02-03 20:00:00,119.075,119.093,118.91,118.92,32125799977.0
2006-02-03 20:30:00,118.93,119.063,118.91,118.99,36005600031.0
2006-02-03 21:00:00,118.96,119.008,118.91,118.918,30834799987.0
2006-02-03 21:30:00,118.92,119.012,118.887,118.95,17420700085.0
2006-02-03 22:00:00,118.954,118.986,118.889,118.905,12220900017.0
2006-02-03 22:30:00,118.907,118.911,118.83,118.835,10684199997.0
2006-02-03 23:00:00,118.835,118.866,118.805,118.846,6430899996.0
2006-02-03 23:30:00,118.849,118.919,118.848,118.885,5799900010.0
2006-02-06 00:00:00,118.775,118.851,118.688,118.753,6372699991.0
2006-02-06 00:30:00,118.757,118.914,118.757,118.845,6287900005.0
2006-02-06 01:00:00,118.842,118.874,118.74,118.761,6504000011.0
2006-02-06 01:30:00,118.752,118.869,118.748,118.858,6261200000.0
2006-02-06 02:00:00,118.858,118.858,118.684,118.708,6628800026.0
2006-02-06 02:30:00,118.712,118.745,118.594,118.701,7105200002.0
2006-02-06 03:00:00,118.695,118.733,118.603,118.631,7145899995.0
2006-02-06 03:30:00,118.626,118.66,118.609,118.645,6622100013.0
2006-02-06 04:00:00,118.647,118.675,118.623,118.645,6161399995.0
2006-02-06 04:30:00,118.642,118.692,118.579,118.579,6785199985.0
2006-02-06 05:00:00,118.574,118.598,118.524,118.553,6882100003.0
2006-02-06 05:30:00,118.559,118.676,118.557,118.596,7414500013.0
2006-02-06 06:00:00,118.591,118.646,118.591,118.628,6838200010.0
2006-02-06 06:30:00,118.63,118.635,118.547,118.571,6247500012.0
2006-02-06 07:00:00,118.573,118.633,118.564,118.612,6071000005.0
2006-02-06 07:30:00,118.614,118.642,118.479,118.485,6719100019.0
2006-02-06 08:00:00,118.487,118.696,118.481,118.663,7632799998.0
2006-02-06 08:30:00,118.665,118.712,118.615,118.658,6212900021.0
2006-02-06 09:00:00,118.66,118.667,118.519,118.601,7095800019.0
2006-02-06 09:30:00,118.597,118.685,118.561,118.68,7226399998.0
2006-02-06 10:00:00,118.674,118.674,118.561,118.561,7015800015.0
2006-02-06 10:30:00,118.565,118.737,118.558,118.726,6375400021.0
2006-02-06 11:00:00,118.736,118.766,118.647,118.65,6656599987.0
2006-02-06 11:30:00,118.649,118.697,118.62,118.68,6238999995.0
2006-02-06 12:00:00,118.685,118.733,118.643,118.645,6720599993.0
2006-02-06 12:30:00,118.642,118.723,118.621,118.723,6648700007.0
2006-02-06 13:00:00,118.72,118.782,118.684,118.776,6494500005.0
2006-02-06 13:30:00,118.776,118.89,118.765,118.859,7047500008.0
2006-02-06 14:00:00,118.857,118.874,118.799,118.842,6666800010.0
2006-02-06 14:30:00,118.837,118.872,118.738,118.738,5548600010.0
2006-02-06 15:00:00,118.727,118.889,118.697,118.848,6749100002.0
2006-02-06 15:30:00,118.858,118.862,118.717,118.787,6297800000.0
2006-02-06 16:00:00,118.789,118.854,118.754,118.848,6663299996.0
2006-02-06 16:30:00,118.84,118.947,118.815,118.938,6418099985.0
2006-02-06 17:00:00,118.929,119.014,118.805,118.817,7148099998.0
2006-02-06 17:30:00,118.817,118.855,118.786,118.792,6736499995.0
2006-02-06 18:00:00,118.789,119.07,118.789,119.01,52174600090.0
2006-02-06 18:30:00,118.872,119.03,118.852,118.928,41596799936.0
2006-02-06 19:00:00,118.929,119.09,118.927,119.021,34892799960.0
2006-02-06 19:30:00,119.014,119.026,118.918,118.935,28963600014.0
2006-02-06 20:00:00,118.935,119.089,118.901,118.96,27162600019.0
2006-02-06 20:30:00,119.075,119.09,118.94,119.01,29820600047.0
2006-02-06 21:00:00,119.0,119.056,118.928,118.948,30614499967.0
2006-02-06 21:30:00,118.95,119.013,118.935,119.0,15990199999.0
2006-02-06 22:00:00,119.0,119.035,118.962,118.985,12216700000.0
2006-02-06 22:30:00,118.998,119.033,118.97,118.977,10653000001.0
2006-02-06 23:00:00,118.977,119.041,118.977,119.02,6973199986.0
2006-02-06 23:30:00,119.024,119.029,118.994,119.005,6290799992.0
2006-02-07 00:00:00,119.016,119.093,118.969,118.984,7960299997.0
2006-02-07 00:30:00,118.983,119.021,118.947,118.991,6246599993.0
2006-02-07 01:00:00,118.985,119.108,118.964,119.005,6093200010.0
2006-02-07 01:30:00,118.994,119.106,118.97,119.065,6121999987.0
2006-02-07 02:00:00,119.072,119.112,119.046,119.061,6613900030.0
2006-02-07 02:30:00,119.067,119.094,119.04,119.045,7385100010.0
2006-02-07 03:00:00,119.043,119.135,119.031,119.105,6591599979.0
2006-02-07 03:30:00,119.099,119.156,119.099,119.104,6595500023.0
2006-02-07 04:00:00,119.098,119.112,119.03,119.075,6820000021.0
2006-02-07 04:30:00,119.067,119.071,118.92,118.951,7146000018.0
2006-02-07 05:00:00,118.957,118.967,118.83,118.852,6606999999.0
2006-02-07 05:30:00,118.857,118.944,118.855,118.927,6566699999.0
2006-02-07 06:00:00,118.922,118.947,118.891,118.93,5917300012.0
2006-02-07 06:30:00,118.93,118.96,118.919,118.955,6447500021.0
2006-02-07 07:00:00,118.943,118.956,118.907,118.932,6817800002.0
2006-02-07 07:30:00,118.927,118.94,118.909,118.932,5226400006.0
2006-02-07 08:00:00,118.93,118.977,118.895,118.914,6242999986.0
2006-02-07 08:30:00,118.905,118.918,118.808,118.858,7585099968.0
2006-02-07 09:00:00,118.862,118.893,118.702,118.702,6221899994.0
2006-02-07 09:30:00,118.697,118.709,118.303,118.435,7325500011.0
2006-02-07 10:00:00,118.433,118.449,118.292,118.337,7975700037.0
2006-02-07 10:30:00,118.343,118.389,118.184,118.193,7074500001.0
2006-02-07 11:00:00,118.205,118.205,117.912,117.912,7141000014.0
2006-02-07 11:30:00,117.917,117.927,117.614,117.841,6570999996.0
2006-02-07 12:00:00,117.84,117.868,117.766,117.768,6697499983.0
2006-02-07 12:30:00,117.766,117.92,117.753,117.918,7183699989.0
2006-02-07 13:00:00,117.922,118.065,117.909,118.026,6231799995.0
2006-02-07 13:30:00,118.023,118.024,117.889,118.002,7133199981.0
2006-02-07 14:00:00,118.003,118.033,117.927,117.946,6606400011.0
2006-02-07 14:30:00,117.943,117.975,117.838,117.923,5860699988.0
2006-02-07 15:00:00,117.927,118.039,117.849,117.963,6916799998.0
2006-02-07 15:30:00,117.959,117.987,117.786,117.847,7119300013.0
2006-02-07 16:00:00,117.859,117.914,117.795,117.844,6369200006.0
2006-02-07 16:30:00,117.844,117.899,117.792,117.867,7128899999.0
2006-02-07 17:00:00,117.869,117.999,117.79,117.991,6985300025.0
2006-02-07 17:30:00,117.996,118.118,117.926,118.018,7450299997.0
2006-02-07 18:00:00,118.002,118.13,117.955,118.08,50551000034.0
2006-02-07 18:30:00,117.977,118.063,117.944,118.002,41504599989.0
2006-02-07 19:00:00,118.006,118.121,117.996,118.073,32086600008.0
2006-02-07 19:30:00,118.063,118.124,117.993,118.107,28587499980.0
2006-02-07 20:00:00,118.11,118.12,118.007,118.12,29866300008.0
2006-02-07 20:30:00,118.12,118.17,118.042,118.17,36308000008.0
2006-02-07 21:00:00,118.056,118.127,118.02,118.108,31399899991.0
2006-02-07 21:30:00,118.111,118.159,118.08,118.153,16063299980.0
2006-02-07 22:00:00,118.151,118.169,118.124,118.124,12400900007.0
2006-02-07 22:30:00,118.133,118.147,118.047,118.065,10297000041.0
2006-02-07 23:00:00,118.063,118.087,118.024,118.029,6014399998.0
2006-02-07 23:30:00,118.03,118.03,117.853,117.885,6762600016.0
2006-02-08 00:00:00,117.891,117.943,117.741,117.797,7491799997.0
2006-02-08 00:30:00,117.807,117.812,117.731,117.738,6522900015.0
2006-02-08 01:00:00,117.729,117.735,117.566,117.604,6843700019.0
2006-02-08 01:30:00,117.596,117.688,117.555,117.659,6570699990.0
2006-02-08 02:00:00,117.663,117.905,117.663,117.877,6875000007.0
2006-02-08 02:30:00,117.88,118.049,117.841,118.006,6950899986.0
2006-02-08 03:00:00,118.001,118.09,117.964,118.044,7199099958.0
2006-02-08 03:30:00,118.035,118.083,117.958,117.958,6480999996.0
2006-02-08 04:00:00,117.965,117.965,117.892,117.951,6857299990.0
2006-02-08 04:30:00,117.948,118.074,117.948,118.063,5989200016.0
2006-02-08 05:00:00,118.067,118.108,118.043,118.05,6550700014.0
2006-02-08 05:30:00,118.046,118.081,118.018,118.035,7526999986.0
2006-02-08 06:00:00,118.031,118.093,118.002,118.025,6593999964.0
2006-02-08 06:30:00,118.02,118.044,117.95,118.044,6212299989.0
2006-02-08 07:00:00,118.042,118.046,117.927,117.948,7272600006.0
2006-02-08 07:30:00,117.943,118.012,117.911,117.995,6781300015.0
2006-02-08 08:00:00,117.994,118.003,117.815,117.823,6662300005.0
2006-02-08 08:30:00,117.822,117.825,117.635,117.653,7500299967.0
2006-02-08 09:00:00,117.668,117.989,117.668,117.899,6493600018.0
2006-02-08 09:30:00,117.895,117.895,117.773,117.847,6656000015.0
2006-02-08 10:00:00,117.848,117.947,117.806,117.83,6750300027.0
2006-02-08 10:30:00,117.839,117.92,117.807,117.879,6020200005.0
2006-02-08 11:00:00,117.884,118.014,117.864,117.967,6567300033.0
2006-02-08 11:30:00,117.973,118.098,117.973,118.041,6448799986.0
2006-02-08 12:00:00,118.042,118.131,118.04,118.09,7384999996.0
2006-02-08 12:30:00,118.091,118.367,118.083,118.237,6973099980.0
2006-02-08 13:00:00,118.239,118.27,118.199,118.264,6221199995.0
2006-02-08 13:30:00,118.263,118.279,118.216,118.245,7399399979.0
2006-02-08 14:00:00,118.246,118.419,118.235,118.392,6324599984.0
2006-02-08 14:30:00,118.379,118.47,118.334,118.397,6404699998.0
2006-02-08 15:00:00,118.401,118.463,118.296,118.318,7130799997.0
2006-02-08 15:30:00,118.32,118.354,118.218,118.344,6826300003.0
2006-02-08 16:00:00,118.345,118.38,118.289,118.313,5774099998.0
2006-02-08 16:30:00,118.315,118.396,118.299,118.359,6393700021.0
2006-02-08 17:00:00,118.364,118.385,118.295,118.325,7072799980.0
2006-02-08 17:30:00,118.322,118.625,118.309,118.562,6741600027.0
2006-02-08 18:00:00,118.558,118.71,118.558,118.67,48150400136.0
2006-02-08 18:30:00,118.7,118.753,118.6,118.686,44249000156.0
2006-02-08 19:00:00,118.68,118.718,118.57,118.683,33632100051.0
2006-02-08 19:30:00,118.676,118.682,118.555,118.623,28869200013.0
2006-02-08 20:00:00,118.621,118.625,118.572,118.615,30404700005.0
2006-02-08 20:30:00,118.61,118.656,118.59,118.59,32250900039.0
2006-02-08 21:00:00,118.6,118.66,118.584,118.597,31398000066.0
2006-02-08 21:30:00,118.6,118.624,118.583,118.59,17506900003.0
2006-02-08 22:00:00,118.59,118.6,118.502,118.502,11995200041.0
2006-02-08 22:30:00,118.504,118.517,118.449,118.493,10921999995.0
2006-02-08 23:00:00,118.497,118.516,118.464,118.51,6673100004.0
2006-02-08 23:30:00,118.512,118.529,118.481,118.51,6829399997.0
2006-02-09 00:00:00,118.511,118.531,118.426,118.454,6762300008.0
2006-02-09 00:30:00,118.451,118.539,118.435,118.508,6888699988.0
2006-02-09 01:00:00,118.508,118.543,118.453,118.464,6492900026.0
2006-02-09 01:30:00,118.456,118.539,118.449,118.483,6172300002.0
2006-02-09 02:00:00,118.483,118.491,118.435,118.442,6907900031.0
2006-02-09 02:30:00,118.445,118.445,118.335,118.349,6867900012.0
2006-02-09 03:00:00,118.35,118.564,118.292,118.507,7230699981.0
2006-02-09 03:30:00,118.497,118.531,118.462,118.484,6552699964.0
2006-02-09 04:00:00,118.501,118.523,118.485,118.515,6711600001.0
2006-02-09 04:30:00,118.508,118.593,118.498,118.586,6266899984.0
2006-02-09 05:00:00,118.586,118.661,118.522,118.525,5866799981.0
2006-02-09 05:30:00,118.538,118.706,118.537,118.703,6366099987.0
2006-02-09 06:00:00,118.7,118.715,118.512,118.512,6652500001.0
2006-02-09 06:30:00,118.508,118.604,118.471,118.568,7099199968.0
2006-02-09 07:00:00,118.562,118.585,118.517,118.567,6728200006.0
2006-02-09 07:30:00,118.567,118.583,118.518,118.541,6432200005.0
2006-02-09 08:00:00,118.532,118.741,118.519,118.713,7276500023.0
2006-02-09 08:30:00,118.709,118.713,118.568,118.602,6944099979.0
2006-02-09 09:00:00,118.611,118.764,118.593,118.732,7087999991.0
2006-02-09 09:30:00,118.742,118.757,118.603,118.658,7159700001.0
2006-02-09 10:00:00,118.661,118.678,118.583,118.608,7335000003.0
2006-02-09 10:30:00,118.611,118.611,118.458,118.458,5776299999.0
2006-02-09 11:00:00,118.465,118.548,118.458,118.533,6668799989.0
2006-02-09 11:30:00,118.537,118.627,118.511,118.58,7041999975.0
2006-02-09 12:00:00,118.576,118.589,118.406,118.423,7803600007.0
2006-02-09 12:30:00,118.425,118.468,118.377,118.468,7496299988.0
2006-02-09 13:00:00,118.469,118.555,118.449,118.457,5884499983.0
2006-02-09 13:30:00,118.457,118.473,118.322,118.385,6917600018.0
2006-02-09 14:00:00,118.391,118.442,118.364,118.392,7030799997.0
2006-02-09 14:30:00,118.386,118.493,118.383,118.452,6025999983.0
2006-02-09 15:00:00,118.455,118.587,118.453,118.55,6986200012.0
2006-02-09 15:30:00,118.552,118.562,118.367,118.394,6745400013.0
2006-02-09 16:00:00,118.407,118.44,118.37,118.438,6494899986.0
2006-02-09 16:30:00,118.44,118.517,118.373,118.502,7210100023.0
2006-02-09 17:00:00,118.508,118.698,118.462,118.572,6983599999.0
2006-02-09 17:30:00,118.563,118.598,118.54,118.553,6415100020.0
2006-02-09 18:00:00,118.552,118.75,118.491,118.69,53133899958.0
2006-02-09 18:30:00,118.517,118.706,118.482,118.648,43982799901.0
2006-02-09 19:00:00,118.653,118.75,118.648,118.7,30360600046.0
2006-02-09 19:30:00,118.695,118.841,118.674,118.748,28733600014.0
2006-02-09 20:00:00,118.738,118.765,118.667,118.74,32182200084.0
2006-02-09 20:30:00,118.772,118.87,118.693,118.87,33726300002.0
2006-02-09 21:00:00,118.86,118.86,118.714,118.74,31227499986.0
2006-02-09 21:30:00,118.745,118.878,118.739,118.864,16738600032.0
2006-02-09 22:00:00,118.864,118.894,118.807,118.817,11458800031.0
2006-02-09 22:30:00,118.825,118.839,118.713,118.725,11074999931.0
2006-02-09 23:00:00,118.724,118.869,118.724,118.825,6219499979.0
2006-02-09 23:30:00,118.832,118.841,118.788,118.825,7173800014.0
2006-02-10 00:00:00,118.828,118.845,118.753,118.756,7163900023.0
2006-02-10 00:30:00,118.756,118.86,118.747,118.825,6626200015.0
2006-02-10 01:00:00,118.812,118.814,118.71,118.755,6335400022.0
2006-02-10 01:30:00,118.745,118.808,118.738,118.768,6505199999.0
2006-02-10 02:00:00,118.756,118.836,118.632,118.785,6873300016.0
2006-02-10 02:30:00,118.788,118.914,118.775,118.833,6434600008.0
2006-02-10 03:00:00,118.819,118.819,118.665,118.68,6490799974.0
2006-02-10 03:30:00,118.678,118.712,118.506,118.507,6468400016.0
2006-02-10 04:00:00,118.51,118.53,118.425,118.463,6025099977.0
2006-02-10 04:30:00,118.453,118.494,118.403,118.443,6094599982.0
2006-02-10 05:00:00,118.449,118.509,118.445,118.496,6502900029.0
2006-02-10 05:30:00,118.497,118.502,118.375,118.393,6882299990.0
2006-02-10 06:00:00,118.386,118.442,118.321,118.438,6228499976.0
2006-02-10 06:30:00,118.439,118.468,118.386,118.395,5730700001.0
2006-02-10 07:00:00,118.39,118.399,117.984,117.99,6132400043.0
2006-02-10 07:30:00,117.982,118.015,117.832,117.95,7476500017.0
2006-02-10 08:00:00,117.951,117.972,117.801,117.811,6143800006.0
2006-02-10 08:30:00,117.806,117.89,117.767,117.828,7567799953.0
2006-02-10 09:00:00,117.839,117.941,117.674,117.675,6425000014.0
2006-02-10 09:30:00,117.675,117.697,117.513,117.56,7333200032.0
2006-02-10 10:00:00,117.567,117.774,117.536,117.771,6976899998.0
2006-02-10 10:30:00,117.794,117.879,117.745,117.745,6425499988.0
2006-02-10 11:00:00,117.742,117.75,117.61,117.61,6873200015.0
2006-02-10 11:30:00,117.61,117.675,117.363,117.433,6253100002.0
2006-02-10 12:00:00,117.441,117.513,117.382,117.498,6713600004.0
2006-02-10 12:30:00,117.502,117.64,117.478,117.635,7413800015.0
2006-02-10 13:00:00,117.632,117.648,117.438,117.456,6447699995.0
2006-02-10 13:30:00,117.452,117.503,117.436,117.452,6810500015.0
2006-02-10 14:00:00,117.456,117.637,117.436,117.61,6852399993.0
2006-02-10 14:30:00,117.616,117.653,117.512,117.527,5574800011.0
2006-02-10 15:00:00,117.537,117.678,117.53,117.608,6937399991.0
2006-02-10 15:30:00,117.623,117.64,117.012,117.035,7122600014.0
2006-02-10 16:00:00,117.019,117.064,116.887,116.968,6430400036.0
2006-02-10 16:30:00,116.971,117.103,116.939,117.024,6439199998.0
2006-02-10 17:00:00,117.011,117.398,116.982,117.358,6604300030.0
2006-02-10 17:30:00,117.376,117.753,117.368,117.636,7224000014.0
2006-02-10 18:00:00,117.618,117.68,117.45,117.48,54669699896.0
2006-02-10 18:30:00,117.647,117.673,117.44,117.628,42098700029.0
2006-02-10 19:00:00,117.633,117.672,117.473,117.486,32788700045.0
2006-02-10 19:30:00,117.486,117.522,117.448,117.487,28868400093.0
2006-02-10 20:00:00,117.49,117.86,117.489,117.84,31209599988.0
2006-02-10 20:30:00,117.85,117.95,117.563,117.93,35900500017.0
2006-02-10 21:00:00,117.844,117.95,117.833,117.834,30649700003.0
2006-02-10 21:30:00,117.837,118.007,117.829,117.931,16414099986.0
2006-02-10 22:00:00,117.926,117.931,117.861,117.872,12447800000.0
2006-02-10 22:30:00,117.88,117.904,117.791,117.882,11256800003.0
2006-02-10 23:00:00,117.887,117.91,117.863,117.87,6500599989.0
2006-02-10 23:30:00,117.873,117.9,117.834,117.834,5841299986.0
2006-02-13 00:00:00,117.755,117.791,117.652,117.715,5867000025.0
2006-02-13 00:30:00,117.715,117.805,117.705,117.775,7651000001.0
2006-02-13 01:00:00,117.769,117.808,117.725,117.782,6049599993.0
2006-02-13 01:30:00,117.773,117.788,117.67,117.676,6089699977.0
2006-02-13 02:00:00,117.68,117.767,117.53,117.53,6444800002.0
2006-02-13 02:30:00,117.531,117.682,117.501,117.653,7064900001.0
2006-02-13 03:00:00,117.643,117.887,117.627,117.771,6880499994.0
2006-02-13 03:30:00,117.764,117.774,117.641,117.666,6731900014.0
2006-02-13 04:00:00,117.665,117.758,117.653,117.758,6955300011.0
2006-02-13 04:30:00,117.765,117.846,117.728,117.803,6900300023.0
2006-02-13 05:00:00,117.808,117.83,117.774,117.816,6078600021.0
2006-02-13 05:30:00,117.823,118.009,117.81,117.904,6741400006.0
2006-02-13 06:00:00,117.903,117.926,117.818,117.828,6983900001.0
2006-02-13 06:30:00,117.83,117.876,117.799,117.867,6093999989.0
2006-02-13 07:00:00,117.86,117.875,117.839,117.867,5989300012.0
2006-02-13 07:30:00,117.861,117.943,117.861,117.926,6030200002.0
2006-02-13 08:00:00,117.946,117.986,117.809,117.855,6052200033.0
2006-02-13 08:30:00,117.855,117.915,117.814,117.814,6593099992.0
2006-02-13 09:00:00,117.81,117.832,117.771,117.772,6225600013.0
2006-02-13 09:30:00,117.764,117.84,117.74,117.84,6240200021.0
2006-02-13 10:00:00,117.854,117.945,117.829,117.915,6853900018.0
2006-02-13 10:30:00,117.912,117.912,117.806,117.905,5870799995.0
2006-02-13 11:00:00,117.91,118.226,117.9,118.132,6433499990.0
2006-02-13 11:30:00,118.132,118.2,118.105,118.11,6841600026.0
2006-02-13 12:00:00,118.112,118.233,118.087,118.16,6649300015.0
2006-02-13 12:30:00,118.157,118.224,118.141,118.161,6677100009.0
2006-02-13 13:00:00,118.152,118.23,118.065,118.101,6896600001.0
2006-02-13 13:30:00,118.109,118.2,118.109,118.136,7597500038.0
2006-02-13 14:00:00,118.142,118.183,118.12,118.133,6984999980.0
2006-02-13 14:30:00,118.134,118.146,117.896,118.0,6211700008.0
2006-02-13 15:00:00,118.002,118.056,117.939,118.028,7376999987.0
2006-02-13 15:30:00,118.037,118.16,117.954,118.01,7112400004.0
2006-02-13 16:00:00,118.014,118.125,118.003,118.057,6434800003.0
2006-02-13 16:30:00,118.048,118.061,117.9,117.941,7282299990.0
2006-02-13 17:00:00,117.928,117.93,117.806,117.828,6349400008.0
2006-02-13 17:30:00,117.824,117.824,117.605,117.791,7055600009.0
2006-02-13 18:00:00,117.787,117.797,117.61,117.71,47980900013.0
2006-02-13 18:30:00,117.769,117.794,117.579,117.614,44244799981.0
2006-02-13 19:00:00,117.619,117.74,117.601,117.711,33517500011.0
2006-02-13 19:30:00,117.709,117.725,117.656,117.684,28742199982.0
2006-02-13 20:00:00,117.688,117.744,117.63,117.65,31355600003.0
2006-02-13 20:30:00,117.66,117.757,117.609,117.67,31200899975.0
2006-02-13 21:00:00,117.68,117.68,117.605,117.649,30442500004.0
2006-02-13 21:30:00,117.65,117.708,117.647,117.67,17382700015.0
2006-02-13 22:00:00,117.668,117.682,117.64,117.653,11855600022.0
2006-02-13 22:30:00,117.661,117.712,117.659,117.675,11313300023.0
2006-02-13 23:00:00,117.675,117.73,117.67,117.725,6192799992.0
2006-02-13 23:30:00,117.731,117.766,117.715,117.735,6122399991.0
2006-02-14 00:00:00,117.738,117.781,117.7,117.737,7261999984.0
2006-02-14 00:30:00,117.735,117.77,117.725,117.735,6330600013.0
2006-02-14 01:00:00,117.73,117.752,117.469,117.546,6296700031.0
2006-02-14 01:30:00,117.529,117.567,117.373,117.519,6960799996.0
2006-02-14 02:00:00,117.523,117.577,117.419,117.482,7478000020.0
2006-02-14 02:30:00,117.484,117.549,117.35,117.54,7354300038.0
2006-02-14 03:00:00,117.532,117.541,117.443,117.492,7060000007.0
2006-02-14 03:30:00,117.484,117.499,117.408,117.437,7218699984.0
2006-02-14 04:00:00,117.435,117.461,117.354,117.409,7044899998.0
2006-02-14 04:30:00,117.404,117.479,117.404,117.465,6282100000.0
2006-02-14 05:00:00,117.462,117.489,117.43,117.435,6207100009.0
2006-02-14 05:30:00,117.445,117.454,117.396,117.443,6773199993.0
2006-02-14 06:00:00,117.435,117.437,117.393,117.4,6222600023.0
2006-02-14 06:30:00,117.4,117.485,117.399,117.463,6263800017.0
2006-02-14 07:00:00,117.456,117.467,117.39,117.411,6094999989.0
2006-02-14 07:30:00,117.408,117.413,117.312,117.363,6497800000.0
2006-02-14 08:00:00,117.345,117.39,117.15,117.213,6639199999.0
2006-02-14 08:30:00,117.218,117.235,117.117,117.191,6753300011.0
2006-02-14 09:00:00,117.187,117.237,117.139,117.195,6296200000.0
2006-02-14 09:30:00,117.19,117.293,117.117,117.268,6931999990.0
2006-02-14 10:00:00,117.263,117.31,117.18,117.18,7647899972.0
2006-02-14 10:30:00,117.182,117.26,117.162,117.17,6027399986.0
2006-02-14 11:00:00,117.164,117.289,117.153,117.259,7024400032.0
2006-02-14 11:30:00,117.267,117.437,117.262,117.43,6588500015.0
2006-02-14 12:00:00,117.424,117.424,117.338,117.392,6763300031.0
2006-02-14 12:30:00,117.391,117.454,117.383,117.395,7083600031.0
2006-02-14 13:00:00,117.395,117.41,117.314,117.346,6315499977.0
2006-02-14 13:30:00,117.343,117.371,117.304,117.335,7762000011.0
2006-02-14 14:00:00,117.34,117.371,117.203,117.22,7235099991.0
2006-02-14 14:30:00,117.214,117.257,117.176,117.251,6045100010.0
2006-02-14 15:00:00,117.253,117.334,117.235,117.278,6132600000.0
2006-02-14 15:30:00,117.344,117.703,117.344,117.442,6652199994.0
2006-02-14 16:00:00,117.433,117.505,117.407,117.464,6221000021.0
2006-02-14 16:30:00,117.461,117.472,117.282,117.297,6375900003.0
2006-02-14 17:00:00,117.3,117.443,117.286,117.422,7098699988.0
2006-02-14 17:30:00,117.416,117.473,117.344,117.46,6331399994.0
2006-02-14 18:00:00,117.441,117.46,117.39,117.44,55598199935.0
2006-02-14 18:30:00,117.333,117.45,117.317,117.408,44892499948.0
2006-02-14 19:00:00,117.412,117.54,117.391,117.437,33885700022.0
2006-02-14 19:30:00,117.432,117.618,117.412,117.61,29404900054.0
2006-02-14 20:00:00,117.605,117.605,117.4,117.41,28114200020.0
2006-02-14 20:30:00,117.42,117.536,117.4,117.4,29742899977.0
2006-02-14 21:00:00,117.39,117.461,117.35,117.407,30890700037.0
2006-02-14 21:30:00,117.413,117.452,117.356,117.408,16899900001.0
2006-02-14 22:00:00,117.406,117.406,117.272,117.343,12389300010.0
2006-02-14 22:30:00,117.351,117.387,117.304,117.367,10900700007.0
2006-02-14 23:00:00,117.363,117.442,117.363,117.432,6468400005.0
2006-02-14 23:30:00,117.428,117.433,117.354,117.365,5948100016.0
2006-02-15 00:00:00,117.367,117.383,117.293,117.327,7162300027.0
2006-02-15 00:30:00,117.322,117.43,117.307,117.418,6640099978.0
2006-02-15 01:00:00,117.432,117.59,117.431,117.579,6187999989.0
2006-02-15 01:30:00,117.568,117.666,117.568,117.622,6096900001.0
2006-02-15 02:00:00,117.615,117.615,117.506,117.527,6333099994.0
2006-02-15 02:30:00,117.539,117.686,117.513,117.62,7232200020.0
2006-02-15 03:00:00,117.619,117.65,117.551,117.613,6581900013.0
2006-02-15 03:30:00,117.605,117.629,117.528,117.605,6507200001.0
2006-02-15 04:00:00,117.616,117.634,117.559,117.628,7512799989.0
2006-02-15 04:30:00,117.627,117.682,117.627,117.682,6300900011.0
2006-02-15 05:00:00,117.687,117.714,117.67,117.71,6722600000.0
2006-02-15 05:30:00,117.714,117.751,117.655,117.656,7009799988.0
2006-02-15 06:00:00,117.648,117.678,117.611,117.67,6323699976.0
2006-02-15 06:30:00,117.67,117.68,117.574,117.577,6218100010.0
2006-02-15 07:00:00,117.56,117.6,117.535,117.593,5759299987.0
2006-02-15 07:30:00,117.587,117.601,117.56,117.581,6298899983.0
2006-02-15 08:00:00,117.575,117.682,117.572,117.658,7207699988.0
2006-02-15 08:30:00,117.654,117.67,117.598,117.631,6343299995.0
2006-02-15 09:00:00,117.622,117.622,117.521,117.568,5988899990.0
2006-02-15 09:30:00,117.569,117.649,117.544,117.567,7260199994.0
2006-02-15 10:00:00,117.569,117.607,117.516,117.56,6622299978.0
2006-02-15 10:30:00,117.561,117.573,117.509,117.509,6036999991.0
2006-02-15 11:00:00,117.506,117.584,117.471,117.566,6918800016.0
2006-02-15 11:30:00,117.569,117.625,117.537,117.616,6679400050.0
2006-02-15 12:00:00,117.608,117.616,117.492,117.51,6648999999.0
2006-02-15 12:30:00,117.51,117.61,117.49,117.56,5913500015.0
2006-02-15 13:00:00,117.56,117.565,117.426,117.53,5963700014.0
2006-02-15 13:30:00,117.532,117.579,117.519,117.545,7514399991.0
2006-02-15 14:00:00,117.55,117.584,117.523,117.561,6997199985.0
2006-02-15 14:30:00,117.557,117.594,117.537,117.566,5779499972.0
2006-02-15 15:00:00,117.565,117.571,117.535,117.541,6585000009.0
2006-02-15 15:30:00,117.55,117.556,117.404,117.505,6750200001.0
2006-02-15 16:00:00,117.467,117.492,117.101,117.207,7233800026.0
2006-02-15 16:30:00,117.207,117.247,117.04,117.04,6818200009.0
2006-02-15 17:00:00,117.054,117.226,116.745,117.055,7092499970.0
2006-02-15 17:30:00,117.067,117.587,117.049,117.472,6982600037.0
2006-02-15 18:00:00,117.455,117.99,117.447,117.87,47965300025.0
2006-02-15 18:30:00,117.72,118.093,117.72,117.93,43501800018.0
2006-02-15 19:00:00,117.921,117.989,117.783,117.863,30468200004.0
2006-02-15 19:30:00,117.869,118.012,117.869,117.917,30055400036.0
2006-02-15 20:00:00,117.912,118.04,117.899,117.93,29138300070.0
2006-02-15 20:30:00,117.94,118.058,117.85,117.85,31978499967.0
2006-02-15 21:00:00,118.023,118.04,117.913,117.926,32057499949.0
2006-02-15 21:30:00,117.931,117.951,117.849,117.852,16496899971.0
2006-02-15 22:00:00,117.855,117.912,117.847,117.883,13078400001.0
2006-02-15 22:30:00,117.886,117.906,117.827,117.827,11366100010.0
2006-02-15 23:00:00,117.825,117.858,117.807,117.83,6497199998.0
2006-02-15 23:30:00,117.838,117.872,117.811,117.853,6133099988.0
2006-02-16 00:00:00,117.849,117.863,117.76,117.765,7716000027.0
2006-02-16 00:30:00,117.764,117.836,117.757,117.824,7079200016.0
2006-02-16 01:00:00,117.823,117.85,117.809,117.838,5790699995.0
2006-02-16 01:30:00,117.83,117.967,117.83,117.945,6295500005.0
2006-02-16 02:00:00,117.948,117.985,117.909,117.965,6955999996.0
2006-02-16 02:30:00,117.968,118.021,117.861,117.949,6993799989.0
2006-02-16 03:00:00,117.944,117.944,117.842,117.868,7376599988.0
2006-02-16 03:30:00,117.855,117.874,117.824,117.845,6314799998.0
2006-02-16 04:00:00,117.84,117.854,117.8,117.822,6406599996.0
2006-02-16 04:30:00,117.817,117.882,117.801,117.872,6101899984.0
2006-02-16 05:00:00,117.873,117.951,117.858,117.923,5968400012.0
2006-02-16 05:30:00,117.923,117.929,117.839,117.865,8023799986.0
2006-02-16 06:00:00,117.86,117.92,117.814,117.814,6780700013.0
2006-02-16 06:30:00,117.81,117.823,117.705,117.714,6052000021.0
2006-02-16 07:00:00,117.7,117.745,117.689,117.742,5987400039.0
2006-02-16 07:30:00,117.74,117.77,117.729,117.735,6205300030.0
2006-02-16 08:00:00,117.723,117.731,117.684,117.73,6712299972.0
2006-02-16 08:30:00,117.731,117.811,117.72,117.801,6713599999.0
2006-02-16 09:00:00,117.802,117.802,117.717,117.738,6377000032.0
2006-02-16 09:30:00,117.742,117.791,117.708,117.753,6018699996.0
2006-02-16 10:00:00,117.747,117.823,117.723,117.794,7002400001.0
2006-02-16 10:30:00,117.79,117.895,117.778,117.807,6668000005.0
2006-02-16 11:00:00,117.81,117.87,117.803,117.855,7042000028.0
2006-02-16 11:30:00,117.867,117.922,117.788,117.916,6628499980.0
2006-02-16 12:00:00,117.925,117.972,117.903,117.938,6936499993.0
2006-02-16 12:30:00,117.94,118.027,117.935,118.005,6205900027.0
2006-02-16 13:00:00,118.001,118.071,117.928,118.053,6542800007.0
2006-02-16 13:30:00,118.051,118.057,117.923,117.926,7363900010.0
2006-02-16 14:00:00,117.932,117.991,117.92,117.951,7910599989.0
2006-02-16 14:30:00,117.945,118.047,117.916,118.046,5939200011.0
2006-02-16 15:00:00,118.038,118.238,118.033,118.2,6182199997.0
2006-02-16 15:30:00,118.2,118.24,117.999,118.055,7326799988.0
2006-02-16 16:00:00,118.066,118.118,118.014,118.075,6763699993.0
2006-02-16 16:30:00,118.075,118.092,117.907,117.984,6616100041.0
2006-02-16 17:00:00,117.985,118.106,117.944,117.996,7982499979.0
2006-02-16 17:30:00,117.99,118.052,117.838,117.854,6173099997.0
2006-02-16 18:00:00,117.838,117.96,117.78,117.96,52577299941.0
2006-02-16 18:30:00,117.784,118.05,117.774,117.893,44379300102.0
2006-02-16 19:00:00,117.897,118.03,117.861,117.953,31711999937.0
2006-02-16 19:30:00,117.952,118.065,117.937,117.988,28741699994.0
2006-02-16 20:00:00,117.992,118.056,117.93,117.93,29293000085.0
2006-02-16 20:30:00,117.94,118.056,117.79,117.81,33315300015.0
2006-02-16 21:00:00,117.962,117.997,117.81,117.937,31873800022.0
2006-02-16 21:30:00,117.933,117.933,117.787,117.794,16742999988.0
2006-02-16 22:00:00,117.796,117.823,117.738,117.775,11872100003.0
2006-02-16 22:30:00,117.782,117.8,117.618,117.641,9885400009.0
2006-02-16 23:00:00,117.64,117.702,117.527,117.528,7704100041.0
2006-02-16 23:30:00,117.529,117.582,117.519,117.565,6565199972.0
2006-02-17 00:00:00,117.582,117.635,117.567,117.612,7775799961.0
2006-02-17 00:30:00,117.6,117.658,117.596,117.645,6583600008.0
2006-02-17 01:00:00,117.632,117.675,117.607,117.625,6319499994.0
2006-02-17 01:30:00,117.615,117.627,117.307,117.482,6458100016.0
2006-02-17 02:00:00,117.491,117.661,117.456,117.551,6945500012.0
2006-02-17 02:30:00,117.557,117.877,117.545,117.847,6798499993.0
2006-02-17 03:00:00,117.835,118.052,117.817,118.007,6345400010.0
2006-02-17 03:30:00,118.005,118.184,118.003,118.172,6982700010.0
2006-02-17 04:00:00,118.177,118.244,118.062,118.163,6333800020.0
2006-02-17 04:30:00,118.163,118.24,118.12,118.173,6270400001.0
2006-02-17 05:00:00,118.173,118.235,118.147,118.164,6637400018.0
2006-02-17 05:30:00,118.167,118.243,118.138,118.145,6827400007.0
2006-02-17 06:00:00,118.138,118.145,118.066,118.083,6029000022.0
2006-02-17 06:30:00,118.08,118.144,118.078,118.105,6628599990.0
2006-02-17 07:00:00,118.097,118.135,118.074,118.077,6003399995.0
2006-02-17 07:30:00,118.072,118.09,117.983,117.988,6434300029.0
2006-02-17 08:00:00,117.978,118.224,117.977,118.075,5957000003.0
2006-02-17 08:30:00,118.073,118.143,118.008,118.06,7451500034.0
2006-02-17 09:00:00,118.068,118.105,117.854,117.912,6850400018.0
2006-02-17 09:30:00,117.915,117.929,117.836,117.903,6026200010.0
2006-02-17 10:00:00,117.9,118.039,117.891,118.021,6576299996.0
2006-02-17 10:30:00,118.027,118.233,118.007,118.233,6848300023.0
2006-02-17 11:00:00,118.269,118.421,118.269,118.333,7354700026.0
2006-02-17 11:30:00,118.332,118.339,118.179,118.209,7159899999.0
2006-02-17 12:00:00,118.207,118.296,118.125,118.248,7801800027.0
2006-02-17 12:30:00,118.254,118.385,118.242,118.348,6630699988.0
2006-02-17 13:00:00,118.346,118.569,118.334,118.542,6365700012.0
2006-02-17 13:30:00,118.554,118.709,118.554,118.63,7421999989.0
2006-02-17 14:00:00,118.628,118.718,118.626,118.692,6563199997.0
2006-02-17 14:30:00,118.687,118.842,118.619,118.831,6250800015.0
2006-02-17 15:00:00,118.832,118.837,118.626,118.64,7150399986.0
2006-02-17 15:30:00,118.659,118.727,118.53,118.576,7052500028.0
2006-02-17 16:00:00,118.577,118.665,118.537,118.664,7107800014.0
2006-02-17 16:30:00,118.667,118.688,118.462,118.509,6323900014.0
2006-02-17 17:00:00,118.522,118.544,118.314,118.429,7356100011.0
2006-02-17 17:30:00,118.422,118.455,118.278,118.434,7500800012.0
2006-02-17 18:00:00,118.434,118.48,118.31,118.48,49926200132.0
2006-02-17 18:30:00,118.316,118.52,118.223,118.41,44438299959.0
2006-02-17 19:00:00,118.402,118.468,118.16,118.463,33915200098.0
2006-02-17 19:30:00,118.467,118.523,118.19,118.269,29843999970.0
2006-02-17 20:00:00,118.262,118.274,118.091,118.16,29851100027.0
2006-02-17 20:30:00,118.17,118.33,118.15,118.19,34367400043.0
2006-02-17 21:00:00,118.2,118.221,118.149,118.157,30185300025.0
2006-02-17 21:30:00,118.159,118.206,118.145,118.18,16474500004.0
2006-02-17 22:00:00,118.182,118.196,118.152,118.181,11553099976.0
2006-02-17 22:30:00,118.19,118.205,118.1,118.17,11417899993.0
2006-02-17 23:00:00,118.175,118.21,118.095,118.095,6268300005.0
2006-02-17 23:30:00,118.1,118.1,118.018,118.025,6864699977.0
2006-02-20 00:00:00,118.176,118.31,118.073,118.289,7046799996.0
2006-02-20 00:30:00,118.29,118.317,118.2,118.229,7203299949.0
2006-02-20 01:00:00,118.224,118.259,118.176,118.22,6877299999.0
2006-02-20 01:30:00,118.21,118.23,118.066,118.087,6789700002.0
2006-02-20 02:00:00,118.087,118.145,118.022,118.139,6577900047.0
2006-02-20 02:30:00,118.149,118.231,118.064,118.064,6573800007.0
2006-02-20 03:00:00,118.055,118.084,117.975,118.022,7760200019.0
2006-02-20 03:30:00,118.016,118.142,117.979,118.115,6632199993.0
2006-02-20 04:00:00,118.113,118.125,118.003,118.016,6478599984.0
2006-02-20 04:30:00,117.998,118.049,117.923,117.953,6719299975.0
2006-02-20 05:00:00,117.953,118.033,117.911,118.017,6523800011.0
2006-02-20 05:30:00,118.023,118.107,118.005,118.104,6460500000.0
2006-02-20 06:00:00,118.102,118.113,118.024,118.072,6540900030.0
2006-02-20 06:30:00,118.076,118.13,118.072,118.083,6654200007.0
2006-02-20 07:00:00,118.085,118.23,118.07,118.116,6063300016.0
2006-02-20 07:30:00,118.11,118.213,118.066,118.213,6359200012.0
2006-02-20 08:00:00,118.213,118.251,118.16,118.193,7518400019.0
2006-02-20 08:30:00,118.187,118.23,118.126,118.138,6786700011.0
2006-02-20 09:00:00,118.142,118.181,118.087,118.131,6224900004.0
2006-02-20 09:30:00,118.133,118.171,118.052,118.157,5795400000.0
2006-02-20 10:00:00,118.157,118.163,118.095,118.136,6716599991.0
2006-02-20 10:30:00,118.148,118.28,118.138,118.21,6690399999.0
2006-02-20 11:00:00,118.213,118.227,118.168,118.222,6069700021.0
2006-02-20 11:30:00,118.225,118.225,118.16,118.177,6997699987.0
2006-02-20 12:00:00,118.178,118.192,118.09,118.17,7003300033.0
2006-02-20 12:30:00,118.17,118.188,118.1,118.1,6306500001.0
2006-02-20 13:00:00,118.092,118.164,118.086,118.155,6282300000.0
2006-02-20 13:30:00,118.157,118.177,118.132,118.16,7068399964.0
2006-02-20 14:00:00,118.169,118.237,118.157,118.17,6666999994.0
2006-02-20 14:30:00,118.163,118.191,118.133,118.17,5800600007.0
2006-02-20 15:00:00,118.17,118.243,118.153,118.239,6207099993.0
2006-02-20 15:30:00,118.245,118.263,118.185,118.207,6104899973.0
2006-02-20 16:00:00,118.21,118.239,118.2,118.223,6007699988.0
2006-02-20 16:30:00,118.226,118.253,118.183,118.248,6900799990.0
2006-02-20 17:00:00,118.249,118.268,118.217,118.247,6271099993.0
2006-02-20 17:30:00,118.241,118.241,118.167,118.238,6484799996.0
2006-02-20 18:00:00,118.241,118.25,118.199,118.22,33926600078.0
2006-02-20 18:30:00,118.208,118.258,118.2,118.222,38816300012.0
2006-02-20 19:00:00,118.226,118.234,118.191,118.215,29799399976.0
2006-02-20 19:30:00,118.212,118.23,118.201,118.21,28177300052.0
2006-02-20 20:00:00,118.207,118.218,118.178,118.21,28220999903.0
2006-02-20 20:30:00,118.21,118.243,118.19,118.224,27801899958.0
2006-02-20 21:00:00,118.229,118.229,118.195,118.207,32242799985.0
2006-02-20 21:30:00,118.21,118.22,118.177,118.205,16301899998.0
2006-02-20 22:00:00,118.205,118.225,118.195,118.213,11885800014.0
2006-02-20 22:30:00,118.22,118.227,118.19,118.197,11326900012.0
2006-02-20 23:00:00,118.213,118.235,118.188,118.214,5838399979.0
2006-02-20 23:30:00,118.21,118.243,118.2,118.225,5958300020.0
2006-02-21 00:00:00,118.237,118.287,118.23,118.249,7492700003.0
2006-02-21 00:30:00,118.25,118.298,118.23,118.298,6678300000.0
2006-02-21 01:00:00,118.299,118.335,118.279,118.29,6677499991.0
2006-02-21 01:30:00,118.283,118.368,118.266,118.349,6513200038.0
2006-02-21 02:00:00,118.348,118.403,118.341,118.383,6682899994.0
2006-02-21 02:30:00,118.384,118.463,118.36,118.38,7075699994.0
2006-02-21 03:00:00,118.379,118.473,118.345,118.458,6355200002.0
2006-02-21 03:30:00,118.445,118.531,118.425,118.486,6101399982.0
2006-02-21 04:00:00,118.485,118.564,118.436,118.544,6348399989.0
2006-02-21 04:30:00,118.542,118.602,118.53,118.581,6292300020.0
2006-02-21 05:00:00,118.584,118.595,118.541,118.544,6383399994.0
2006-02-21 05:30:00,118.547,118.564,118.49,118.514,7342699986.0
2006-02-21 06:00:00,118.507,118.529,118.481,118.5,6310199994.0
2006-02-21 06:30:00,118.503,118.566,118.497,118.525,6275000032.0
2006-02-21 07:00:00,118.531,118.558,118.509,118.537,6442999996.0
2006-02-21 07:30:00,118.528,118.558,118.488,118.495,6007799994.0
2006-02-21 08:00:00,118.492,118.537,118.414,118.537,6531500005.0
2006-02-21 08:30:00,118.541,118.552,118.49,118.51,6787299998.0
2006-02-21 09:00:00,118.515,118.627,118.51,118.553,6324800003.0
2006-02-21 09:30:00,118.557,118.582,118.494,118.567,6135900015.0
2006-02-21 10:00:00,118.572,118.691,118.557,118.663,7455299991.0
2006-02-21 10:30:00,118.665,118.75,118.643,118.697,6398200013.0
2006-02-21 11:00:00,118.7,118.72,118.649,118.667,6730099994.0
2006-02-21 11:30:00,118.67,118.738,118.637,118.737,6412700014.0
2006-02-21 12:00:00,118.735,118.768,118.723,118.739,7403599997.0
2006-02-21 12:30:00,118.742,118.757,118.693,118.753,6480700008.0
2006-02-21 13:00:00,118.752,118.763,118.707,118.73,6225800021.0
2006-02-21 13:30:00,118.727,118.926,118.727,118.867,7283199993.0
2006-02-21 14:00:00,118.865,118.933,118.808,118.817,7142900006.0
2006-02-21 14:30:00,118.81,118.829,118.761,118.82,6019200010.0
2006-02-21 15:00:00,118.808,118.952,118.798,118.865,6221400006.0
2006-02-21 15:30:00,118.863,118.948,118.744,118.753,7154199968.0
2006-02-21 16:00:00,118.752,118.865,118.735,118.812,6537299993.0
2006-02-21 16:30:00,118.803,118.924,118.795,118.924,6559900000.0
2006-02-21 17:00:00,118.934,118.984,118.892,118.946,6407899989.0
2006-02-21 17:30:00,118.944,118.977,118.884,118.936,6811200004.0
2006-02-21 18:00:00,118.928,118.946,118.77,118.81,51003599889.0
2006-02-21 18:30:00,118.875,118.905,118.83,118.836,43936000101.0
2006-02-21 19:00:00,118.836,118.85,118.765,118.806,35659700011.0
2006-02-21 19:30:00,118.802,118.875,118.777,118.777,27727700016.0
2006-02-21 20:00:00,118.779,118.842,118.65,118.66,31923000077.0
2006-02-21 20:30:00,118.67,118.889,118.64,118.66,34648600046.0
2006-02-21 21:00:00,118.65,118.76,118.637,118.644,31662500019.0
2006-02-21 21:30:00,118.652,118.68,118.635,118.65,16285900017.0
2006-02-21 22:00:00,118.655,118.737,118.655,118.721,12048500000.0
2006-02-21 22:30:00,118.729,118.791,118.702,118.705,10746600022.0
2006-02-21 23:00:00,118.705,118.74,118.673,118.68,6415999988.0
2006-02-21 23:30:00,118.683,118.685,118.657,118.665,6110100008.0
2006-02-22 00:00:00,118.68,118.765,118.67,118.755,7099000016.0
2006-02-22 00:30:00,118.76,118.813,118.759,118.789,6478800009.0
2006-02-22 01:00:00,118.775,118.858,118.765,118.833,5867100029.0
2006-02-22 01:30:00,118.82,118.835,118.736,118.778,6477900033.0
2006-02-22 02:00:00,118.775,118.845,118.732,118.81,6016599996.0
2006-02-22 02:30:00,118.81,118.81,118.716,118.731,6601000008.0
2006-02-22 03:00:00,118.729,118.794,118.483,118.512,6824699994.0
2006-02-22 03:30:00,118.501,118.526,118.389,118.446,6748099985.0
2006-02-22 04:00:00,118.458,118.51,118.405,118.461,6604000008.0
2006-02-22 04:30:00,118.455,118.466,118.419,118.433,5557200000.0
2006-02-22 05:00:00,118.435,118.509,118.371,118.484,6434499996.0
2006-02-22 05:30:00,118.483,118.559,118.455,118.552,6876900003.0
2006-02-22 06:00:00,118.553,118.6,118.536,118.56,5785299987.0
2006-02-22 06:30:00,118.56,118.653,118.56,118.625,6062299994.0
2006-02-22 07:00:00,118.622,118.652,118.606,118.616,6083000010.0
2006-02-22 07:30:00,118.613,118.635,118.585,118.625,5992900006.0
2006-02-22 08:00:00,118.614,118.631,118.573,118.579,6418800015.0
2006-02-22 08:30:00,118.577,118.597,118.505,118.565,6551200013.0
2006-02-22 09:00:00,118.58,118.627,118.576,118.583,6587800007.0
2006-02-22 09:30:00,118.584,118.635,118.535,118.552,7043600000.0
2006-02-22 10:00:00,118.554,118.62,118.552,118.578,6589100005.0
2006-02-22 10:30:00,118.58,118.813,118.554,118.784,6834700021.0
2006-02-22 11:00:00,118.795,118.848,118.705,118.836,7052400010.0
2006-02-22 11:30:00,118.83,118.83,118.708,118.759,6723500020.0
2006-02-22 12:00:00,118.759,118.861,118.718,118.843,7042799964.0
2006-02-22 12:30:00,118.844,118.886,118.743,118.807,7223100025.0
2006-02-22 13:00:00,118.802,118.81,118.737,118.757,5930499996.0
2006-02-22 13:30:00,118.755,118.78,118.729,118.755,7717400003.0
2006-02-22 14:00:00,118.764,118.827,118.718,118.725,6346200023.0
2006-02-22 14:30:00,118.72,118.745,118.685,118.694,6014200003.0
2006-02-22 15:00:00,118.677,118.677,118.565,118.652,6984700027.0
2006-02-22 15:30:00,118.678,118.691,118.303,118.395,6499800055.0
2006-02-22 16:00:00,118.418,118.573,118.401,118.558,6516000016.0
2006-02-22 16:30:00,118.56,118.621,118.52,118.578,6002499979.0
2006-02-22 17:00:00,118.58,118.638,118.476,118.488,6415299998.0
2006-02-22 17:30:00,118.483,118.596,118.472,118.588,6548600014.0
2006-02-22 18:00:00,118.578,118.586,118.4,118.5,53111499935.0
2006-02-22 18:30:00,118.542,118.555,118.442,118.508,44795600043.0
2006-02-22 19:00:00,118.5,118.61,118.405,118.5,32837699961.0
2006-02-22 19:30:00,118.495,118.551,118.437,118.517,29413300044.0
2006-02-22 20:00:00,118.519,118.63,118.496,118.63,30582600058.0
2006-02-22 20:30:00,118.61,118.655,118.57,118.58,33146300125.0
2006-02-22 21:00:00,118.57,118.628,118.57,118.612,28971500025.0
2006-02-22 21:30:00,118.615,118.624,118.55,118.572,16498300026.0
2006-02-22 22:00:00,118.571,118.581,118.464,118.464,12047000040.0
2006-02-22 22:30:00,118.475,118.522,118.475,118.504,10870399992.0
2006-02-22 23:00:00,118.52,118.543,118.43,118.43,6158999995.0
2006-02-22 23:30:00,118.436,118.525,118.436,118.515,5953900023.0
2006-02-23 00:00:00,118.528,118.549,118.419,118.447,7629200025.0
2006-02-23 00:30:00,118.449,118.468,118.423,118.445,5684499992.0
2006-02-23 01:00:00,118.435,118.437,118.377,118.385,6387800010.0
2006-02-23 01:30:00,118.366,118.378,118.267,118.36,6467300000.0
2006-02-23 02:00:00,118.365,118.473,118.365,118.431,6256499986.0
2006-02-23 02:30:00,118.439,118.453,118.381,118.4,6869600011.0
2006-02-23 03:00:00,118.393,118.395,118.244,118.332,6866699988.0
2006-02-23 03:30:00,118.327,118.367,118.283,118.305,6341900028.0
2006-02-23 04:00:00,118.301,118.354,118.292,118.325,6087999992.0
2006-02-23 04:30:00,118.32,118.335,118.3,118.323,5441299972.0
2006-02-23 05:00:00,118.323,118.345,118.169,118.169,6866800008.0
2006-02-23 05:30:00,118.155,118.21,118.109,118.167,7153800020.0
2006-02-23 06:00:00,118.155,118.184,117.977,118.002,6541599978.0
2006-02-23 06:30:00,117.977,117.977,117.645,117.709,6173199989.0
2006-02-23 07:00:00,117.695,117.706,117.564,117.661,6850000024.0
2006-02-23 07:30:00,117.659,117.756,117.563,117.618,6247100009.0
2006-02-23 08:00:00,117.632,117.638,117.336,117.454,6207200005.0
2006-02-23 08:30:00,117.463,117.553,117.366,117.487,7121100005.0
2006-02-23 09:00:00,117.493,117.55,117.466,117.526,6214100035.0
2006-02-23 09:30:00,117.539,117.639,117.536,117.637,6789999986.0
2006-02-23 10:00:00,117.638,117.642,117.474,117.524,6626700018.0
2006-02-23 10:30:00,117.523,117.528,117.248,117.341,7360799977.0
2006-02-23 11:00:00,117.336,117.347,117.097,117.241,6468600004.0
2006-02-23 11:30:00,117.244,117.244,117.119,117.205,6689100015.0
2006-02-23 12:00:00,117.201,117.255,117.12,117.183,7173900003.0
2006-02-23 12:30:00,117.178,117.204,116.913,116.937,6839500011.0
2006-02-23 13:00:00,116.939,117.121,116.913,117.065,6257199997.0
2006-02-23 13:30:00,117.067,117.074,116.935,117.052,8047299997.0
2006-02-23 14:00:00,117.06,117.112,117.043,117.087,6222900003.0
2006-02-23 14:30:00,117.079,117.138,117.045,117.117,6528900012.0
2006-02-23 15:00:00,117.111,117.112,116.814,116.861,6683700007.0
2006-02-23 15:30:00,116.883,117.015,116.865,116.9,6845600041.0
2006-02-23 16:00:00,116.904,117.04,116.769,117.003,6397699984.0
2006-02-23 16:30:00,117.013,117.349,117.001,117.269,6770200009.0
2006-02-23 17:00:00,117.263,117.366,117.251,117.31,6950700003.0
2006-02-23 17:30:00,117.305,117.385,117.097,117.111,6749000040.0
2006-02-23 18:00:00,117.11,117.143,116.84,116.87,52501700095.0
2006-02-23 18:30:00,116.988,117.043,116.86,116.995,42974600078.0
2006-02-23 19:00:00,116.991,117.08,116.83,116.878,31283100041.0
2006-02-23 19:30:00,116.868,117.103,116.841,117.103,29062900006.0
2006-02-23 20:00:00,117.1,117.1,116.94,116.95,30101400025.0
2006-02-23 20:30:00,116.96,117.14,116.94,117.13,34056300089.0
2006-02-23 21:00:00,116.958,117.078,116.936,116.947,32660200062.0
2006-02-23 21:30:00,116.949,117.139,116.942,117.137,15954299957.0
2006-02-23 22:00:00,117.14,117.157,117.055,117.15,11878100013.0
2006-02-23 22:30:00,117.164,117.214,117.124,117.127,11576899997.0
2006-02-23 23:00:00,117.124,117.155,117.097,117.134,6796000024.0
2006-02-23 23:30:00,117.135,117.135,117.061,117.1,5295600004.0
2006-02-24 00:00:00,117.107,117.161,117.029,117.04,7585699979.0
2006-02-24 00:30:00,117.041,117.05,117.0,117.033,6280300002.0
2006-02-24 01:00:00,117.03,117.14,117.021,117.14,5269199999.0
2006-02-24 01:30:00,117.127,117.137,117.047,117.047,7012200026.0
2006-02-24 02:00:00,117.053,117.072,116.406,116.433,6514400003.0
2006-02-24 02:30:00,116.448,116.697,116.448,116.675,6884199993.0
2006-02-24 03:00:00,116.675,116.718,116.487,116.6,7687400048.0
2006-02-24 03:30:00,116.595,116.632,116.484,116.484,6023799978.0
2006-02-24 04:00:00,116.487,116.685,116.484,116.685,6439799980.0
2006-02-24 04:30:00,116.677,116.683,116.527,116.588,6560399997.0
2006-02-24 05:00:00,116.592,116.709,116.57,116.7,6611500018.0
2006-02-24 05:30:00,116.7,116.707,116.662,116.675,7351599998.0
2006-02-24 06:00:00,116.67,116.713,116.64,116.691,6977300001.0
2006-02-24 06:30:00,116.688,116.71,116.658,116.682,6353600001.0
2006-02-24 07:00:00,116.674,116.679,116.548,116.572,6559500020.0
2006-02-24 07:30:00,116.57,116.62,116.508,116.607,6375999994.0
2006-02-24 08:00:00,116.604,116.72,116.604,116.637,6413599984.0
2006-02-24 08:30:00,116.632,116.666,116.618,116.64,6454500002.0
2006-02-24 09:00:00,116.648,116.655,116.535,116.54,6865600011.0
2006-02-24 09:30:00,116.54,116.66,116.53,116.604,6080799996.0
2006-02-24 10:00:00,116.615,117.086,116.609,116.981,7284699965.0
2006-02-24 10:30:00,116.973,117.045,116.864,116.907,6787900018.0
2006-02-24 11:00:00,116.908,116.908,116.717,116.792,6927500023.0
2006-02-24 11:30:00,116.789,116.789,116.572,116.619,6511900001.0
2006-02-24 12:00:00,116.624,116.732,116.588,116.732,7603900026.0
2006-02-24 12:30:00,116.731,116.838,116.711,116.755,7089900026.0
2006-02-24 13:00:00,116.753,116.804,116.649,116.794,6788000019.0
2006-02-24 13:30:00,116.794,116.842,116.703,116.712,7195199991.0
2006-02-24 14:00:00,116.722,116.912,116.718,116.867,6968599998.0
2006-02-24 14:30:00,116.86,116.937,116.846,116.85,6661099992.0
2006-02-24 15:00:00,116.857,116.98,116.823,116.845,6316200011.0
2006-02-24 15:30:00,116.812,116.848,116.71,116.783,6835200019.0
2006-02-24 16:00:00,116.78,116.852,116.747,116.827,6287100006.0
2006-02-24 16:30:00,116.824,116.824,116.636,116.675,7135900012.0
2006-02-24 17:00:00,116.68,116.87,116.68,116.775,6508500026.0
2006-02-24 17:30:00,116.789,116.87,116.768,116.863,6771000002.0
2006-02-24 18:00:00,116.857,117.06,116.836,117.04,48080099854.0
2006-02-24 18:30:00,116.818,117.05,116.818,116.875,41714299961.0
2006-02-24 19:00:00,116.873,117.058,116.86,117.045,30887900021.0
2006-02-24 19:30:00,117.048,117.058,116.86,116.921,28539799980.0
2006-02-24 20:00:00,116.927,116.95,116.792,116.94,30397100026.0
2006-02-24 20:30:00,116.93,116.95,116.842,116.87,32968300024.0
2006-02-24 21:00:00,116.86,116.98,116.845,116.937,31099099962.0
2006-02-24 21:30:00,116.94,116.973,116.847,116.876,16234600000.0
2006-02-24 22:00:00,116.875,116.884,116.802,116.873,12337099973.0
2006-02-24 22:30:00,116.88,116.887,116.816,116.824,11205900017.0
2006-02-24 23:00:00,116.828,116.878,116.827,116.83,6760799981.0
2006-02-24 23:30:00,116.833,116.86,116.817,116.845,6493200027.0
2006-02-27 00:00:00,116.861,116.928,116.82,116.835,6536600000.0
2006-02-27 00:30:00,116.833,117.035,116.816,117.018,6564199969.0
2006-02-27 01:00:00,117.02,117.109,116.988,117.036,6654399989.0
2006-02-27 01:30:00,117.048,117.108,117.013,117.047,6082699972.0
2006-02-27 02:00:00,117.053,117.064,116.738,116.759,6918400015.0
2006-02-27 02:30:00,116.762,116.821,116.221,116.283,6957200006.0
2006-02-27 03:00:00,116.269,116.368,116.173,116.31,7020500017.0
2006-02-27 03:30:00,116.302,116.319,115.689,115.783,7015400019.0
2006-02-27 04:00:00,115.807,116.018,115.803,116.018,7111299986.0
2006-02-27 04:30:00,116.022,116.062,115.926,115.971,5750700020.0
2006-02-27 05:00:00,115.972,116.035,115.944,115.949,6837400019.0
2006-02-27 05:30:00,115.957,115.963,115.802,115.886,7544499993.0
2006-02-27 06:00:00,115.88,115.969,115.863,115.883,6898599997.0
2006-02-27 06:30:00,115.882,116.059,115.876,116.043,6178400009.0
2006-02-27 07:00:00,116.033,116.155,116.028,116.069,7169400007.0
2006-02-27 07:30:00,116.063,116.213,116.063,116.152,6720599999.0
2006-02-27 08:00:00,116.16,116.18,116.045,116.18,6202000002.0
2006-02-27 08:30:00,116.178,116.231,116.069,116.212,6321300004.0
2006-02-27 09:00:00,116.215,116.223,116.118,116.203,6848800004.0
2006-02-27 09:30:00,116.217,116.252,116.145,116.174,6471599951.0
2006-02-27 10:00:00,116.163,116.277,116.153,116.23,7447899996.0
2006-02-27 10:30:00,116.239,116.254,115.983,116.051,6659300024.0
2006-02-27 11:00:00,116.054,116.187,116.048,116.147,6311000005.0
2006-02-27 11:30:00,116.145,116.154,116.074,116.125,6437500005.0
2006-02-27 12:00:00,116.124,116.157,116.102,116.13,6847600002.0
2006-02-27 12:30:00,116.135,116.168,116.108,116.128,6535100006.0
2006-02-27 13:00:00,116.128,116.222,116.099,116.178,6134200006.0
2006-02-27 13:30:00,116.175,116.199,116.132,116.139,7613700007.0
2006-02-27 14:00:00,116.145,116.235,116.121,116.189,6137200026.0
2006-02-27 14:30:00,116.172,116.239,116.149,116.215,5639200013.0
2006-02-27 15:00:00,116.213,116.258,116.047,116.057,7176500004.0
2006-02-27 15:30:00,116.059,116.138,116.039,116.088,7241100004.0
2006-02-27 16:00:00,116.098,116.167,116.076,116.128,6293799996.0
2006-02-27 16:30:00,116.135,116.142,116.063,116.136,6826599999.0
2006-02-27 17:00:00,116.142,116.246,116.12,116.12,6661999997.0
2006-02-27 17:30:00,116.109,116.144,116.0,116.009,7366500013.0
2006-02-27 18:00:00,116.005,116.077,115.94,116.06,39346800209.0
2006-02-27 18:30:00,115.975,116.13,115.875,115.958,41130000035.0
2006-02-27 19:00:00,115.965,116.1,115.954,116.055,29074299999.0
2006-02-27 19:30:00,116.054,116.154,116.053,116.143,28585200013.0
2006-02-27 20:00:00,116.148,116.21,116.09,116.21,32124300026.0
2006-02-27 20:30:00,116.2,116.201,116.115,116.12,36473300037.0
2006-02-27 21:00:00,116.13,116.225,116.127,116.199,32987500023.0
2006-02-27 21:30:00,116.2,116.205,116.108,116.108,17329100006.0
2006-02-27 22:00:00,116.11,116.194,116.104,116.188,11989300005.0
2006-02-27 22:30:00,116.191,116.249,116.155,116.223,11274199974.0
2006-02-27 23:00:00,116.226,116.263,116.156,116.17,6599599988.0
2006-02-27 23:30:00,116.173,116.207,116.115,116.115,6220100028.0
2006-02-28 00:00:00,116.111,116.179,116.062,116.165,7541499990.0
2006-02-28 00:30:00,116.163,116.213,116.13,116.213,7207700017.0
2006-02-28 01:00:00,116.21,116.263,116.171,116.177,6035900017.0
2006-02-28 01:30:00,116.168,116.23,116.149,116.177,6509500003.0
2006-02-28 02:00:00,116.187,116.309,116.181,116.293,6586600003.0
2006-02-28 02:30:00,116.292,116.36,116.219,116.233,7849000000.0
2006-02-28 03:00:00,116.233,116.245,116.159,116.225,6774900019.0
2006-02-28 03:30:00,116.214,116.28,116.147,116.263,6215600015.0
2006-02-28 04:00:00,116.265,116.455,116.26,116.447,6596599992.0
2006-02-28 04:30:00,116.438,116.443,116.329,116.395,5853699996.0
2006-02-28 05:00:00,116.391,116.395,116.305,116.314,6126199982.0
2006-02-28 05:30:00,116.315,116.438,116.31,116.383,6261500015.0
2006-02-28 06:00:00,116.378,116.464,116.307,116.316,6489700007.0
2006-02-28 06:30:00,116.325,116.407,116.279,116.365,6291700001.0
2006-02-28 07:00:00,116.362,116.374,116.324,116.363,6335199984.0
2006-02-28 07:30:00,116.362,116.384,116.206,116.245,6619000031.0
2006-02-28 08:00:00,116.233,116.233,116.129,116.198,6085500012.0
2006-02-28 08:30:00,116.195,116.239,116.168,116.191,7185700004.0
2006-02-28 09:00:00,116.198,116.273,116.186,116.237,6104600009.0
2006-02-28 09:30:00,116.244,116.371,116.237,116.322,6470500023.0
2006-02-28 10:00:00,116.32,116.332,116.231,116.268,6509199991.0
2006-02-28 10:30:00,116.273,116.273,116.207,116.239,6320199986.0
2006-02-28 11:00:00,116.245,116.276,116.174,116.208,6378900040.0
2006-02-28 11:30:00,116.212,116.218,116.089,116.16,6762600017.0
2006-02-28 12:00:00,116.158,116.229,116.147,116.185,6666800033.0
2006-02-28 12:30:00,116.186,116.188,115.992,116.122,6771599996.0
2006-02-28 13:00:00,116.121,116.323,116.106,116.267,6632600011.0
2006-02-28 13:30:00,116.259,116.315,116.227,116.274,7217199970.0
2006-02-28 14:00:00,116.276,116.361,116.257,116.335,6494500012.0
2006-02-28 14:30:00,116.337,116.413,116.3,116.366,6307299996.0
2006-02-28 15:00:00,116.364,116.378,116.216,116.218,6246900006.0
2006-02-28 15:30:00,116.239,116.281,116.093,116.178,7582400020.0
2006-02-28 16:00:00,116.18,116.208,116.117,116.131,6455699988.0
2006-02-28 16:30:00,116.133,116.175,116.093,116.108,5782399999.0
2006-02-28 17:00:00,116.11,116.11,115.979,115.994,7579900012.0
2006-02-28 17:30:00,115.985,115.993,115.795,115.799,7209800002.0
2006-02-28 18:00:00,115.797,115.916,115.767,115.86,48066900027.0
2006-02-28 18:30:00,115.877,115.928,115.813,115.818,41635200067.0
2006-02-28 19:00:00,115.816,115.877,115.781,115.861,33673999945.0
2006-02-28 19:30:00,115.855,115.867,115.766,115.79,28163300027.0
2006-02-28 20:00:00,115.793,115.885,115.77,115.78,30695899946.0
2006-02-28 20:30:00,115.79,115.881,115.7,115.71,29830900023.0
2006-02-28 21:00:00,115.819,115.844,115.737,115.777,31221200029.0
2006-02-28 21:30:00,115.78,115.785,115.703,115.703,18046299965.0
2006-02-28 22:00:00,115.704,115.776,115.695,115.751,12105800043.0
2006-02-28 22:30:00,115.757,115.759,115.711,115.715,11551700013.0
2006-02-28 23:00:00,115.714,115.773,115.703,115.76,6332800012.0
2006-02-28 23:30:00,115.765,115.794,115.715,115.715,6638200014.0
2006-03-01 00:00:00,115.736,115.81,115.707,115.731,6746600010.0
2006-03-01 00:30:00,115.73,115.768,115.678,115.747,5980200016.0
2006-03-01 01:00:00,115.738,115.882,115.529,115.535,6847500010.0
2006-03-01 01:30:00,115.538,115.89,115.485,115.737,6937599991.0
2006-03-01 02:00:00,115.757,115.868,115.694,115.708,6493200032.0
2006-03-01 02:30:00,115.719,115.885,115.71,115.871,6812799975.0
2006-03-01 03:00:00,115.873,115.971,115.835,115.899,7520600014.0
2006-03-01 03:30:00,115.898,115.91,115.833,115.855,5735000029.0
2006-03-01 04:00:00,115.85,115.873,115.8,115.838,6357700008.0
2006-03-01 04:30:00,115.84,115.863,115.774,115.781,6444800026.0
2006-03-01 05:00:00,115.784,115.803,115.714,115.716,6548099988.0
2006-03-01 05:30:00,115.725,115.731,115.62,115.678,6616899983.0
2006-03-01 06:00:00,115.669,115.688,115.591,115.67,5589399983.0
2006-03-01 06:30:00,115.67,115.728,115.654,115.667,6672599988.0
2006-03-01 07:00:00,115.659,115.709,115.638,115.663,6649600013.0
2006-03-01 07:30:00,115.663,115.76,115.641,115.745,5979600014.0
2006-03-01 08:00:00,115.733,115.762,115.696,115.712,6210800021.0
2006-03-01 08:30:00,115.697,115.842,115.695,115.792,6830099994.0
2006-03-01 09:00:00,115.796,115.871,115.783,115.798,6602200018.0
2006-03-01 09:30:00,115.8,115.826,115.726,115.826,6847200028.0
2006-03-01 10:00:00,115.833,115.955,115.781,115.955,6673799989.0
2006-03-01 10:30:00,115.962,115.984,115.869,115.878,6586900001.0
2006-03-01 11:00:00,115.886,115.907,115.841,115.882,6505299998.0
2006-03-01 11:30:00,115.885,115.898,115.835,115.86,6073200011.0
2006-03-01 12:00:00,115.861,116.0,115.84,115.921,6650099970.0
2006-03-01 12:30:00,115.923,116.265,115.909,116.255,6458900009.0
2006-03-01 13:00:00,116.26,116.301,116.203,116.259,6021300005.0
2006-03-01 13:30:00,116.255,116.263,116.128,116.159,6841300016.0
2006-03-01 14:00:00,116.166,116.174,116.036,116.067,6600200009.0
2006-03-01 14:30:00,116.064,116.117,116.032,116.083,6356900024.0
2006-03-01 15:00:00,116.076,116.076,115.821,115.891,6892899981.0
2006-03-01 15:30:00,115.892,115.902,115.751,115.789,7586699985.0
2006-03-01 16:00:00,115.795,115.852,115.76,115.852,6438999990.0
2006-03-01 16:30:00,115.856,115.971,115.815,115.901,7125199990.0
2006-03-01 17:00:00,115.892,116.127,115.892,115.962,7126600005.0
2006-03-01 17:30:00,115.959,116.003,115.842,115.95,7090100000.0
2006-03-01 18:00:00,115.946,116.23,115.946,116.03,52409600010.0
2006-03-01 18:30:00,116.009,116.191,116.007,116.177,42981700023.0
2006-03-01 19:00:00,116.178,116.24,116.007,116.033,31373499967.0
2006-03-01 19:30:00,116.026,116.092,116.023,116.079,29507900080.0
2006-03-01 20:00:00,116.084,116.261,116.064,116.11,31391999971.0
2006-03-01 20:30:00,116.12,116.3,116.104,116.12,34094700061.0
2006-03-01 21:00:00,116.155,116.179,116.099,116.102,30465800015.0
2006-03-01 21:30:00,116.107,116.297,116.107,116.114,17315300028.0
2006-03-01 22:00:00,116.111,116.15,116.046,116.106,12765300063.0
2006-03-01 22:30:00,116.106,116.114,116.058,116.071,10653299987.0
2006-03-01 23:00:00,116.075,116.103,116.048,116.079,5869599968.0
2006-03-01 23:30:00,116.076,116.091,116.04,116.075,6226300005.0
2006-03-02 00:00:00,116.074,116.091,115.96,115.975,7268800000.0
2006-03-02 00:30:00,115.977,116.038,115.97,115.979,6387100013.0
2006-03-02 01:00:00,115.975,116.04,115.962,116.04,5948699996.0
2006-03-02 01:30:00,116.024,116.062,115.961,116.054,6525700005.0
2006-03-02 02:00:00,116.058,116.069,115.989,116.002,7942699975.0
2006-03-02 02:30:00,116.007,116.093,115.987,116.069,6782100036.0
2006-03-02 03:00:00,116.064,116.217,116.063,116.19,6897699973.0
2006-03-02 03:30:00,116.187,116.248,116.135,116.193,6021199999.0
2006-03-02 04:00:00,116.19,116.241,116.17,116.231,6636900015.0
2006-03-02 04:30:00,116.228,116.252,116.167,116.173,5586299997.0
2006-03-02 05:00:00,116.174,116.189,116.125,116.131,6872299968.0
2006-03-02 05:30:00,116.137,116.222,116.133,116.22,6790099970.0
2006-03-02 06:00:00,116.217,116.251,116.175,116.2,6251200012.0
2006-03-02 06:30:00,116.2,116.32,116.174,116.313,5908700001.0
2006-03-02 07:00:00,116.311,116.343,116.236,116.267,6916099985.0
2006-03-02 07:30:00,116.262,116.287,116.209,116.287,6312500007.0
2006-03-02 08:00:00,116.29,116.303,116.2,116.215,6363900029.0
2006-03-02 08:30:00,116.21,116.264,116.193,116.202,6908600007.0
2006-03-02 09:00:00,116.209,116.238,116.086,116.118,6082900001.0
2006-03-02 09:30:00,116.125,116.173,116.022,116.057,6177799990.0
2006-03-02 10:00:00,116.058,116.133,116.006,116.128,6838599982.0
2006-03-02 10:30:00,116.136,116.142,116.045,116.097,6339400008.0
2006-03-02 11:00:00,116.105,116.162,116.061,116.084,6944600001.0
2006-03-02 11:30:00,116.089,116.169,116.053,116.12,6756100002.0
2006-03-02 12:00:00,116.124,116.187,116.111,116.15,5887799994.0
2006-03-02 12:30:00,116.156,116.28,116.156,116.207,6914000009.0
2006-03-02 13:00:00,116.203,116.267,116.184,116.186,5909200002.0
2006-03-02 13:30:00,116.187,116.259,116.168,116.204,7821800026.0
2006-03-02 14:00:00,116.21,116.219,116.145,116.17,7530000006.0
2006-03-02 14:30:00,116.16,116.224,116.145,116.205,6126300013.0
2006-03-02 15:00:00,116.22,116.402,116.22,116.28,7198200010.0
2006-03-02 15:30:00,116.288,116.32,116.169,116.315,6855400038.0
2006-03-02 16:00:00,116.332,116.372,116.189,116.34,6758999983.0
2006-03-02 16:30:00,116.332,116.347,116.15,116.166,7122400025.0
2006-03-02 17:00:00,116.16,116.173,116.005,116.027,7085199997.0
2006-03-02 17:30:00,116.029,116.126,115.85,116.126,7273299980.0
2006-03-02 18:00:00,116.126,116.18,116.032,116.14,58019399891.0
2006-03-02 18:30:00,116.07,116.16,115.91,116.068,43913499994.0
2006-03-02 19:00:00,116.068,116.181,115.98,116.157,32073299958.0
2006-03-02 19:30:00,116.151,116.155,116.068,116.087,28775399989.0
2006-03-02 20:00:00,116.087,116.094,115.89,115.92,27672100007.0
2006-03-02 20:30:00,115.91,116.021,115.8,115.81,33699100022.0
2006-03-02 21:00:00,115.927,115.939,115.885,115.912,31824699982.0
2006-03-02 21:30:00,115.914,115.916,115.801,115.809,16663300007.0
2006-03-02 22:00:00,115.808,115.866,115.792,115.808,12616099978.0
2006-03-02 22:30:00,115.816,115.839,115.777,115.777,10759499964.0
2006-03-02 23:00:00,115.792,115.812,115.765,115.806,5813400016.0
2006-03-02 23:30:00,115.806,115.864,115.779,115.851,5963800018.0
2006-03-03 00:00:00,115.856,115.931,115.849,115.895,7189099995.0
2006-03-03 00:30:00,115.892,115.948,115.869,115.905,5620499993.0
2006-03-03 01:00:00,115.897,115.925,115.815,115.848,6543000004.0
2006-03-03 01:30:00,115.742,115.823,115.552,115.782,7026499997.0
2006-03-03 02:00:00,115.784,116.08,115.782,116.022,7154399984.0
2006-03-03 02:30:00,116.035,116.609,116.027,116.6,7325199996.0
2006-03-03 03:00:00,116.593,116.619,116.287,116.313,7422399994.0
2006-03-03 03:30:00,116.303,116.376,116.3,116.343,6814999977.0
2006-03-03 04:00:00,116.352,116.472,116.335,116.425,7135799998.0
2006-03-03 04:30:00,116.422,116.432,116.304,116.331,6566700014.0
2006-03-03 05:00:00,116.335,116.371,116.33,116.354,7091799999.0
2006-03-03 05:30:00,116.358,116.464,116.356,116.453,6473399991.0
2006-03-03 06:00:00,116.45,116.473,116.414,116.42,6688000032.0
2006-03-03 06:30:00,116.422,116.451,116.409,116.433,5926099976.0
2006-03-03 07:00:00,116.421,116.442,116.338,116.356,6186599974.0
2006-03-03 07:30:00,116.349,116.423,116.32,116.341,6029999988.0
2006-03-03 08:00:00,116.346,116.43,116.336,116.426,6399699997.0
2006-03-03 08:30:00,116.418,116.444,116.342,116.382,6651500010.0
2006-03-03 09:00:00,116.382,116.456,116.34,116.399,6567999979.0
2006-03-03 09:30:00,116.399,116.407,116.214,116.234,6223399974.0
2006-03-03 10:00:00,116.234,116.372,116.234,116.342,6860399990.0
2006-03-03 10:30:00,116.347,116.471,116.326,116.439,5655599990.0
2006-03-03 11:00:00,116.445,116.54,116.432,116.489,6374699989.0
2006-03-03 11:30:00,116.488,116.533,116.431,116.45,6798800010.0
2006-03-03 12:00:00,116.456,116.462,116.34,116.37,6801699984.0
2006-03-03 12:30:00,116.373,116.441,116.332,116.382,7018700082.0
2006-03-03 13:00:00,116.384,116.448,116.372,116.425,5401400002.0
2006-03-03 13:30:00,116.425,116.439,116.402,116.426,7591499993.0
2006-03-03 14:00:00,116.429,116.434,116.387,116.42,6225700004.0
2006-03-03 14:30:00,116.415,116.446,116.385,116.424,6841500008.0
2006-03-03 15:00:00,116.426,116.437,116.351,116.351,6871200025.0
2006-03-03 15:30:00,116.352,116.365,116.313,116.328,6276700022.0
2006-03-03 16:00:00,116.338,116.395,116.29,116.301,5494199989.0
2006-03-03 16:30:00,116.294,116.384,116.264,116.349,6554399997.0
2006-03-03 17:00:00,116.345,116.772,116.336,116.526,6679400011.0
2006-03-03 17:30:00,116.52,116.567,116.452,116.517,6972899989.0
2006-03-03 18:00:00,116.506,116.509,116.38,116.442,38962100015.0
2006-03-03 18:30:00,116.44,116.451,116.408,116.441,44067000061.0
2006-03-03 19:00:00,116.441,116.452,116.37,116.405,32418599998.0
2006-03-03 19:30:00,116.402,116.478,116.4,116.462,29685400061.0
2006-03-03 20:00:00,116.463,116.463,116.399,116.44,28635000020.0
2006-03-03 20:30:00,116.43,116.472,116.375,116.46,33896600046.0
2006-03-03 21:00:00,116.405,116.486,116.402,116.432,31802099980.0
2006-03-03 21:30:00,116.435,116.472,116.43,116.458,16651100002.0
2006-03-03 22:00:00,116.458,116.46,116.31,116.352,11944999997.0
2006-03-03 22:30:00,116.36,116.41,116.337,116.351,11018500025.0
2006-03-03 23:00:00,116.347,116.475,116.347,116.463,6852699988.0
2006-03-03 23:30:00,116.472,116.491,116.375,116.375,6525999993.0
2006-03-06 00:00:00,116.361,116.404,116.291,116.373,6640700001.0
2006-03-06 00:30:00,116.362,116.433,116.332,116.365,6192399992.0
2006-03-06 01:00:00,116.36,116.425,116.235,116.26,6875100020.0
2006-03-06 01:30:00,116.218,116.218,116.029,116.13,6875800003.0
2006-03-06 02:00:00,116.124,116.481,116.054,116.447,7328200010.0
2006-03-06 02:30:00,116.452,116.573,116.399,116.504,6880400020.0
2006-03-06 03:00:00,116.491,116.491,116.406,116.427,5971900019.0
2006-03-06 03:30:00,116.41,116.502,116.367,116.445,6637500009.0
2006-03-06 04:00:00,116.447,116.685,116.444,116.685,6013500015.0
2006-03-06 04:30:00,116.708,116.717,116.659,116.674,6768399998.0
2006-03-06 05:00:00,116.677,116.938,116.654,116.938,6973899987.0
2006-03-06 05:30:00,116.938,117.035,116.845,116.856,7079999977.0
2006-03-06 06:00:00,116.85,116.973,116.833,116.962,6617400007.0
2006-03-06 06:30:00,116.962,117.146,116.962,117.079,6571000006.0
2006-03-06 07:00:00,117.086,117.123,116.976,117.03,5572400008.0
2006-03-06 07:30:00,117.025,117.069,116.989,117.022,6725699989.0
2006-03-06 08:00:00,117.016,117.062,116.952,116.973,6289200012.0
2006-03-06 08:30:00,116.971,117.002,116.873,116.873,6295500004.0
2006-03-06 09:00:00,116.877,117.025,116.854,116.907,6297799983.0
2006-03-06 09:30:00,116.921,116.962,116.871,116.932,6291200001.0
2006-03-06 10:00:00,116.932,116.96,116.8,116.832,7056999955.0
2006-03-06 10:30:00,116.837,116.941,116.802,116.932,7012000009.0
2006-03-06 11:00:00,116.939,117.01,116.92,116.979,6767899998.0
2006-03-06 11:30:00,116.982,117.075,116.945,116.96,6311600016.0
2006-03-06 12:00:00,116.964,117.062,116.964,117.043,6262699989.0
2006-03-06 12:30:00,117.047,117.279,117.034,117.215,6537100003.0
2006-03-06 13:00:00,117.215,117.262,117.177,117.207,6207899981.0
2006-03-06 13:30:00,117.207,117.27,117.134,117.134,7390400023.0
2006-03-06 14:00:00,117.141,117.17,117.069,117.17,6676300005.0
2006-03-06 14:30:00,117.172,117.318,117.172,117.277,6701900047.0
2006-03-06 15:00:00,117.268,117.431,117.257,117.415,6053599987.0
2006-03-06 15:30:00,117.43,117.552,117.43,117.461,7352899968.0
2006-03-06 16:00:00,117.464,117.508,117.408,117.42,6885800002.0
2006-03-06 16:30:00,117.421,117.439,117.315,117.336,7142799975.0
2006-03-06 17:00:00,117.34,117.453,117.339,117.44,7216900001.0
2006-03-06 17:30:00,117.433,117.526,117.421,117.511,6923799991.0
2006-03-06 18:00:00,117.498,117.498,117.39,117.45,42712899874.0
2006-03-06 18:30:00,117.46,117.476,117.407,117.451,44195899962.0
2006-03-06 19:00:00,117.448,117.66,117.392,117.452,32842299947.0
2006-03-06 19:30:00,117.447,117.666,117.419,117.606,30117000041.0
2006-03-06 20:00:00,117.6,117.674,117.528,117.57,31692900022.0
2006-03-06 20:30:00,117.56,117.612,117.49,117.49,36848699973.0
2006-03-06 21:00:00,117.5,117.572,117.48,117.565,29850400017.0
2006-03-06 21:30:00,117.565,117.57,117.491,117.498,16612600009.0
2006-03-06 22:00:00,117.497,117.571,117.479,117.521,11857399972.0
2006-03-06 22:30:00,117.53,117.577,117.519,117.535,11504900004.0
2006-03-06 23:00:00,117.534,117.574,117.517,117.52,6340399993.0
2006-03-06 23:30:00,117.523,117.565,117.515,117.555,6090000022.0
2006-03-07 00:00:00,117.569,117.615,117.545,117.554,7890300029.0
2006-03-07 00:30:00,117.556,117.645,117.538,117.61,6514999992.0
2006-03-07 01:00:00,117.604,117.638,117.556,117.567,6434600016.0
2006-03-07 01:30:00,117.569,117.7,117.535,117.589,6634200010.0
2006-03-07 02:00:00,117.596,117.597,117.474,117.509,6483799997.0
2006-03-07 02:30:00,117.515,117.696,117.495,117.67,7375299995.0
2006-03-07 03:00:00,117.67,117.721,117.591,117.638,6165400001.0
2006-03-07 03:30:00,117.624,117.643,117.551,117.594,6689400003.0
2006-03-07 04:00:00,117.592,117.616,117.529,117.545,6833700027.0
2006-03-07 04:30:00,117.54,117.554,117.461,117.465,6397200008.0
2006-03-07 05:00:00,117.465,117.47,117.377,117.453,6404200030.0
2006-03-07 05:30:00,117.461,117.461,117.343,117.359,6938999995.0
2006-03-07 06:00:00,117.356,117.476,117.353,117.46,6373399973.0
2006-03-07 06:30:00,117.463,117.653,117.449,117.624,7158600024.0
2006-03-07 07:00:00,117.619,117.649,117.549,117.568,6337800009.0
2006-03-07 07:30:00,117.566,117.597,117.507,117.581,6585200005.0
2006-03-07 08:00:00,117.59,117.613,117.546,117.556,6633100021.0
2006-03-07 08:30:00,117.548,117.609,117.509,117.609,6233999981.0
2006-03-07 09:00:00,117.624,117.653,117.583,117.625,6530300011.0
2006-03-07 09:30:00,117.639,117.771,117.639,117.762,7011200006.0
2006-03-07 10:00:00,117.761,117.825,117.69,117.825,7131000001.0
2006-03-07 10:30:00,117.839,118.021,117.688,117.688,7128199993.0
2006-03-07 11:00:00,117.688,117.831,117.669,117.822,6557000008.0
2006-03-07 11:30:00,117.835,117.89,117.786,117.797,7393499999.0
2006-03-07 12:00:00,117.801,117.847,117.797,117.845,6721299995.0
2006-03-07 12:30:00,117.843,117.862,117.788,117.847,7313500003.0
2006-03-07 13:00:00,117.843,117.854,117.788,117.813,5302399990.0
2006-03-07 13:30:00,117.817,117.928,117.8,117.895,6593899994.0
2006-03-07 14:00:00,117.9,117.938,117.818,117.827,6768300007.0
2006-03-07 14:30:00,117.819,117.85,117.724,117.76,6428300004.0
2006-03-07 15:00:00,117.762,117.914,117.745,117.885,7324099987.0
2006-03-07 15:30:00,117.882,117.885,117.731,117.746,6710500008.0
2006-03-07 16:00:00,117.755,117.853,117.65,117.683,6815300002.0
2006-03-07 16:30:00,117.68,117.725,117.583,117.725,7167400019.0
2006-03-07 17:00:00,117.72,117.776,117.489,117.553,6719900008.0
2006-03-07 17:30:00,117.548,117.766,117.548,117.765,6810899993.0
2006-03-07 18:00:00,117.765,117.8,117.65,117.66,49128099963.0
2006-03-07 18:30:00,117.645,117.802,117.62,117.75,40994100020.0
2006-03-07 19:00:00,117.755,117.84,117.651,117.666,28777900011.0
2006-03-07 19:30:00,117.66,117.77,117.618,117.76,29428100010.0
2006-03-07 20:00:00,117.756,117.94,117.73,117.93,31911199998.0
2006-03-07 20:30:00,117.94,117.94,117.827,117.89,36596400004.0
2006-03-07 21:00:00,117.912,117.946,117.885,117.925,32332899985.0
2006-03-07 21:30:00,117.93,117.949,117.89,117.898,16312300036.0
2006-03-07 22:00:00,117.899,117.925,117.872,117.905,11635099992.0
2006-03-07 22:30:00,117.91,117.946,117.9,117.915,10847400018.0
2006-03-07 23:00:00,117.915,117.942,117.888,117.899,6074499988.0
2006-03-07 23:30:00,117.902,117.904,117.801,117.825,6361399995.0
2006-03-08 00:00:00,117.84,117.881,117.739,117.749,7930699993.0
2006-03-08 00:30:00,117.75,117.801,117.728,117.801,6719900038.0
2006-03-08 01:00:00,117.803,117.816,117.736,117.749,6130900015.0
2006-03-08 01:30:00,117.737,117.749,117.636,117.707,5895600025.0
2006-03-08 02:00:00,117.72,117.823,117.72,117.743,7031999990.0
2006-03-08 02:30:00,117.742,117.761,117.569,117.592,7174800016.0
2006-03-08 03:00:00,117.579,117.579,117.438,117.439,6860600025.0
2006-03-08 03:30:00,117.43,117.452,117.309,117.32,6760700035.0
2006-03-08 04:00:00,117.329,117.517,117.323,117.512,6363800039.0
2006-03-08 04:30:00,117.509,117.565,117.486,117.534,5349800015.0
2006-03-08 05:00:00,117.537,117.545,117.456,117.456,6095100035.0
2006-03-08 05:30:00,117.463,117.5,117.394,117.5,7264500016.0
2006-03-08 06:00:00,117.5,117.547,117.486,117.52,6410000024.0
2006-03-08 06:30:00,117.52,117.609,117.508,117.547,6275199999.0
2006-03-08 07:00:00,117.541,117.642,117.541,117.636,6359900013.0
2006-03-08 07:30:00,117.629,117.727,117.619,117.723,6631400011.0
2006-03-08 08:00:00,117.708,117.761,117.661,117.738,6164499985.0
2006-03-08 08:30:00,117.733,117.742,117.602,117.618,7366800040.0
2006-03-08 09:00:00,117.622,117.648,117.584,117.615,5996100020.0
2006-03-08 09:30:00,117.607,117.63,117.508,117.538,7123100018.0
2006-03-08 10:00:00,117.538,117.661,117.518,117.592,7793800027.0
2006-03-08 10:30:00,117.594,117.688,117.579,117.676,6648100003.0
2006-03-08 11:00:00,117.682,117.711,117.656,117.677,6216500001.0
2006-03-08 11:30:00,117.678,117.732,117.669,117.695,5753800012.0
2006-03-08 12:00:00,117.702,117.72,117.656,117.708,7117400012.0
2006-03-08 12:30:00,117.714,117.851,117.702,117.813,7028499988.0
2006-03-08 13:00:00,117.815,117.873,117.805,117.865,6372400021.0
2006-03-08 13:30:00,117.864,117.93,117.84,117.913,7572100028.0
2006-03-08 14:00:00,117.917,117.923,117.805,117.833,6571200006.0
2006-03-08 14:30:00,117.835,117.925,117.706,117.732,5375500004.0
2006-03-08 15:00:00,117.732,117.886,117.725,117.782,6895900018.0
2006-03-08 15:30:00,117.788,117.881,117.774,117.845,7411999997.0
2006-03-08 16:00:00,117.847,117.93,117.839,117.883,6372700001.0
2006-03-08 16:30:00,117.881,117.962,117.863,117.962,7211399992.0
2006-03-08 17:00:00,117.965,118.02,117.792,117.83,6973799974.0
2006-03-08 17:30:00,117.826,117.907,117.812,117.856,6617900012.0
2006-03-08 18:00:00,117.848,117.96,117.81,117.83,50315399950.0
2006-03-08 18:30:00,117.855,117.923,117.85,117.89,36490099943.0
2006-03-08 19:00:00,117.884,117.884,117.816,117.843,34012000038.0
2006-03-08 19:30:00,117.841,117.842,117.672,117.79,29200099917.0
2006-03-08 20:00:00,117.797,117.877,117.714,117.8,28199200010.0
2006-03-08 20:30:00,117.79,117.893,117.78,117.85,31552300047.0
2006-03-08 21:00:00,117.87,117.88,117.787,117.797,30056699997.0
2006-03-08 21:30:00,117.798,117.857,117.759,117.857,17521200005.0
2006-03-08 22:00:00,117.87,117.879,117.812,117.852,11942799984.0
2006-03-08 22:30:00,117.86,117.913,117.846,117.846,11182200014.0
2006-03-08 23:00:00,117.846,117.897,117.803,117.81,6750699991.0
2006-03-08 23:30:00,117.808,117.831,117.778,117.815,6308499983.0
2006-03-09 00:00:00,117.825,117.856,117.772,117.805,6603199984.0
2006-03-09 00:30:00,117.805,117.805,117.725,117.742,6221199974.0
2006-03-09 01:00:00,117.739,117.775,117.739,117.775,5346100005.0
2006-03-09 01:30:00,117.765,117.839,117.763,117.797,6869300009.0
2006-03-09 02:00:00,117.801,117.88,117.799,117.805,6236999989.0
2006-03-09 02:30:00,117.804,117.804,117.66,117.72,7492899983.0
2006-03-09 03:00:00,117.72,117.738,117.628,117.71,7013500000.0
2006-03-09 03:30:00,117.693,117.746,117.674,117.735,6904999972.0
2006-03-09 04:00:00,117.743,117.844,117.728,117.817,6525300005.0
2006-03-09 04:30:00,117.812,117.824,117.692,117.702,5587600001.0
2006-03-09 05:00:00,117.704,117.731,117.655,117.658,6377999973.0
2006-03-09 05:30:00,117.66,117.749,117.656,117.705,6247600007.0
2006-03-09 06:00:00,117.707,117.731,117.55,117.592,6435900038.0
2006-03-09 06:30:00,117.589,117.794,117.531,117.648,6052600018.0
2006-03-09 07:00:00,117.638,117.781,117.607,117.656,6654700019.0
2006-03-09 07:30:00,117.659,118.266,117.643,118.266,6723800043.0
2006-03-09 08:00:00,118.278,118.279,117.782,117.859,7211700003.0
2006-03-09 08:30:00,117.868,117.919,117.718,117.835,6380500035.0
2006-03-09 09:00:00,117.84,117.916,117.794,117.865,6858199971.0
2006-03-09 09:30:00,117.874,117.917,117.804,117.819,7371700003.0
2006-03-09 10:00:00,117.819,117.858,117.394,117.394,6590600011.0
2006-03-09 10:30:00,117.38,117.49,117.334,117.48,6558799993.0
2006-03-09 11:00:00,117.496,117.532,117.438,117.441,6880599983.0
2006-03-09 11:30:00,117.444,117.508,117.419,117.446,6735299989.0
2006-03-09 12:00:00,117.454,117.464,117.172,117.175,7236900000.0
2006-03-09 12:30:00,117.173,117.231,117.077,117.231,7170400005.0
2006-03-09 13:00:00,117.224,117.234,117.16,117.218,6229099982.0
2006-03-09 13:30:00,117.217,117.303,117.211,117.278,7035600037.0
2006-03-09 14:00:00,117.286,117.289,117.197,117.215,6624400002.0
2006-03-09 14:30:00,117.21,117.455,117.205,117.455,5946000036.0
2006-03-09 15:00:00,117.476,117.652,117.441,117.591,6069199998.0
2006-03-09 15:30:00,117.571,117.643,117.355,117.435,6710500019.0
2006-03-09 16:00:00,117.445,117.581,117.387,117.552,6460400017.0
2006-03-09 16:30:00,117.545,117.567,117.51,117.565,6633599977.0
2006-03-09 17:00:00,117.575,117.611,117.554,117.592,7138000013.0
2006-03-09 17:30:00,117.596,117.625,117.529,117.598,6389999990.0
2006-03-09 18:00:00,117.587,117.99,117.569,117.95,41010599930.0
2006-03-09 18:30:00,117.894,118.17,117.873,117.943,37426900089.0
2006-03-09 19:00:00,117.938,118.34,117.918,117.955,33646700009.0
2006-03-09 19:30:00,117.955,118.283,117.939,118.205,26904399949.0
2006-03-09 20:00:00,118.21,118.406,118.155,118.18,30949700037.0
2006-03-09 20:30:00,118.17,118.262,118.14,118.22,34434799984.0
2006-03-09 21:00:00,118.159,118.208,118.15,118.166,32736999991.0
2006-03-09 21:30:00,118.172,118.254,118.17,118.233,16821200082.0
2006-03-09 22:00:00,118.218,118.226,118.148,118.148,12264300017.0
2006-03-09 22:30:00,118.155,118.168,118.115,118.125,10556300002.0
2006-03-09 23:00:00,118.125,118.179,118.125,118.149,6694900024.0
2006-03-09 23:30:00,118.152,118.198,118.14,118.175,5452299986.0
2006-03-10 00:00:00,118.19,118.243,118.147,118.198,7296399979.0
2006-03-10 00:30:00,118.195,118.262,118.145,118.185,6755100010.0
2006-03-10 01:00:00,118.19,118.228,118.168,118.208,6046699996.0
2006-03-10 01:30:00,118.195,118.243,118.168,118.182,6664999989.0
2006-03-10 02:00:00,118.188,118.248,118.024,118.133,6993999981.0
2006-03-10 02:30:00,118.139,118.342,118.12,118.329,7668899994.0
2006-03-10 03:00:00,118.335,118.593,118.215,118.3,6729699999.0
2006-03-10 03:30:00,118.305,118.44,118.277,118.431,6389100017.0
2006-03-10 04:00:00,118.443,118.533,118.412,118.533,6843900002.0
2006-03-10 04:30:00,118.542,118.577,118.508,118.57,6755299983.0
2006-03-10 05:00:00,118.57,118.57,118.392,118.501,6005700035.0
2006-03-10 05:30:00,118.508,118.543,118.465,118.51,6992400003.0
2006-03-10 06:00:00,118.502,118.598,118.5,118.567,6258900003.0
2006-03-10 06:30:00,118.563,118.664,118.529,118.594,5894400022.0
2006-03-10 07:00:00,118.605,118.679,118.507,118.533,6652000007.0
2006-03-10 07:30:00,118.532,118.553,118.321,118.375,6043800022.0
2006-03-10 08:00:00,118.38,118.468,118.377,118.44,6175699991.0
2006-03-10 08:30:00,118.44,118.458,118.252,118.303,6928700001.0
2006-03-10 09:00:00,118.31,118.397,118.113,118.127,7015100011.0
2006-03-10 09:30:00,118.14,118.195,118.002,118.184,7139400030.0
2006-03-10 10:00:00,118.18,118.193,118.072,118.13,6736399980.0
2006-03-10 10:30:00,118.134,118.19,118.124,118.162,7301299997.0
2006-03-10 11:00:00,118.164,118.38,118.152,118.322,6927899993.0
2006-03-10 11:30:00,118.32,118.339,118.287,118.298,7083800000.0
2006-03-10 12:00:00,118.3,118.332,118.288,118.322,6949299983.0
2006-03-10 12:30:00,118.315,118.322,118.238,118.257,6321100010.0
2006-03-10 13:00:00,118.258,118.302,118.203,118.292,5725300014.0
2006-03-10 13:30:00,118.293,118.313,118.267,118.28,7804400016.0
2006-03-10 14:00:00,118.28,118.349,118.266,118.277,7027799985.0
2006-03-10 14:30:00,118.273,118.315,118.267,118.306,5170800007.0
2006-03-10 15:00:00,118.312,118.435,118.309,118.34,6890200004.0
2006-03-10 15:30:00,118.323,118.752,118.315,118.586,6452900002.0
2006-03-10 16:00:00,118.598,118.871,118.598,118.862,7444599981.0
2006-03-10 16:30:00,118.861,119.123,118.853,119.01,7884199983.0
2006-03-10 17:00:00,119.015,119.062,118.896,119.048,6537200002.0
2006-03-10 17:30:00,119.044,119.1,119.013,119.091,6899100010.0
2006-03-10 18:00:00,119.072,119.077,118.991,119.03,45721000127.0
2006-03-10 18:30:00,119.04,119.094,118.973,119.055,41535000092.0
2006-03-10 19:00:00,119.052,119.079,119.005,119.03,30508300029.0
2006-03-10 19:30:00,119.027,119.052,119.022,119.035,29601300009.0
2006-03-10 20:00:00,119.038,119.1,118.99,119.04,31701600080.0
2006-03-10 20:30:00,119.03,119.061,118.97,119.05,36922099968.0
2006-03-10 21:00:00,119.047,119.116,118.981,119.032,32537000041.0
2006-03-10 21:30:00,119.032,119.057,118.962,119.057,15159500007.0
2006-03-10 22:00:00,119.058,119.059,118.987,118.987,12923000006.0
2006-03-10 22:30:00,118.994,119.016,118.94,118.945,11099300014.0
2006-03-10 23:00:00,118.96,118.968,118.893,118.92,6102900014.0
2006-03-10 23:30:00,118.925,119.031,118.919,118.984,6590600017.0
2006-03-13 00:00:00,118.889,118.898,118.418,118.815,6367100011.0
2006-03-13 00:30:00,118.816,118.868,118.788,118.865,6133699970.0
2006-03-13 01:00:00,118.855,118.982,118.855,118.965,6555599988.0
2006-03-13 01:30:00,118.957,119.053,118.957,119.017,6888799968.0
2006-03-13 02:00:00,119.006,119.006,118.813,118.837,6619700003.0
2006-03-13 02:30:00,118.847,118.985,118.829,118.938,6984400009.0
2006-03-13 03:00:00,118.935,118.969,118.845,118.871,7125699971.0
2006-03-13 03:30:00,118.868,118.912,118.739,118.795,6001200018.0
2006-03-13 04:00:00,118.798,118.889,118.787,118.87,6960499950.0
2006-03-13 04:30:00,118.879,118.923,118.84,118.911,6210100002.0
2006-03-13 05:00:00,118.911,118.951,118.867,118.936,6513100001.0
2006-03-13 05:30:00,118.943,118.943,118.85,118.903,6568800025.0
2006-03-13 06:00:00,118.898,118.921,118.817,118.831,6204499982.0
2006-03-13 06:30:00,118.832,118.842,118.775,118.815,6617799983.0
2006-03-13 07:00:00,118.813,118.889,118.804,118.877,6345499995.0
2006-03-13 07:30:00,118.871,118.878,118.806,118.836,6195000011.0
2006-03-13 08:00:00,118.833,118.892,118.823,118.855,6124199994.0
2006-03-13 08:30:00,118.849,118.876,118.829,118.85,6017800005.0
2006-03-13 09:00:00,118.854,118.905,118.821,118.876,6803099995.0
2006-03-13 09:30:00,118.877,118.901,118.767,118.803,6637800010.0
2006-03-13 10:00:00,118.798,118.889,118.751,118.848,7125799976.0
2006-03-13 10:30:00,118.854,118.977,118.835,118.927,5435600001.0
2006-03-13 11:00:00,118.931,118.946,118.851,118.879,6450500005.0
2006-03-13 11:30:00,118.882,118.928,118.86,118.92,6892900023.0
2006-03-13 12:00:00,118.925,118.94,118.849,118.852,6978999993.0
2006-03-13 12:30:00,118.853,118.898,118.853,118.883,7340399980.0
2006-03-13 13:00:00,118.885,118.889,118.848,118.882,5900900004.0
2006-03-13 13:30:00,118.883,118.956,118.847,118.885,7377300010.0
2006-03-13 14:00:00,118.892,119.058,118.881,119.036,6634600037.0
2006-03-13 14:30:00,119.033,119.064,118.98,119.015,5679800005.0
2006-03-13 15:00:00,119.02,119.044,118.955,118.98,6573600020.0
2006-03-13 15:30:00,118.988,119.163,118.979,119.162,6863700027.0
2006-03-13 16:00:00,119.165,119.17,119.113,119.139,6177899973.0
2006-03-13 16:30:00,119.138,119.148,119.023,119.053,6767399993.0
2006-03-13 17:00:00,119.057,119.103,119.014,119.065,6396500011.0
2006-03-13 17:30:00,119.058,119.148,119.057,119.143,6017099997.0
2006-03-13 18:00:00,119.131,119.134,118.931,119.02,49162599959.0
2006-03-13 18:30:00,118.978,119.08,118.96,119.018,38948700071.0
2006-03-13 19:00:00,119.015,119.083,118.958,119.025,31899100095.0
2006-03-13 19:30:00,119.022,119.116,118.958,119.11,30170499990.0
2006-03-13 20:00:00,119.112,119.122,118.99,119.0,30253400001.0
2006-03-13 20:30:00,118.99,119.096,118.92,118.94,32275500022.0
2006-03-13 21:00:00,119.015,119.021,118.977,118.994,32539399977.0
2006-03-13 21:30:00,118.998,119.043,118.924,118.93,17127499971.0
2006-03-13 22:00:00,118.927,118.988,118.792,118.794,12906399990.0
2006-03-13 22:30:00,118.801,118.838,118.785,118.824,12040600001.0
2006-03-13 23:00:00,118.824,118.857,118.796,118.808,6090400016.0
2006-03-13 23:30:00,118.811,118.827,118.735,118.735,5948100010.0
2006-03-14 00:00:00,118.733,118.77,118.694,118.722,7539199997.0
2006-03-14 00:30:00,118.726,118.752,118.688,118.725,6591300024.0
2006-03-14 01:00:00,118.718,118.765,118.569,118.611,6375500020.0
2006-03-14 01:30:00,118.602,118.667,118.548,118.657,6341300020.0
2006-03-14 02:00:00,118.665,118.737,118.657,118.673,6285799965.0
2006-03-14 02:30:00,118.676,118.693,118.391,118.408,6696899987.0
2006-03-14 03:00:00,118.405,118.548,118.389,118.45,7335999944.0
2006-03-14 03:30:00,118.443,118.563,118.443,118.515,5705499988.0
2006-03-14 04:00:00,118.518,118.596,118.5,118.596,6449100011.0
2006-03-14 04:30:00,118.595,118.603,118.545,118.563,6066000027.0
2006-03-14 05:00:00,118.567,118.573,118.524,118.563,6696100017.0
2006-03-14 05:30:00,118.564,118.656,118.533,118.554,6925299989.0
2006-03-14 06:00:00,118.548,118.567,118.46,118.492,6484199963.0
2006-03-14 06:30:00,118.487,118.538,118.486,118.497,6561099972.0
2006-03-14 07:00:00,118.496,118.528,118.428,118.442,7053300000.0
2006-03-14 07:30:00,118.441,118.488,118.439,118.461,6141599993.0
2006-03-14 08:00:00,118.454,118.511,118.454,118.493,6663700000.0
2006-03-14 08:30:00,118.485,118.551,118.429,118.513,6883899989.0
2006-03-14 09:00:00,118.513,118.541,118.341,118.516,6899400014.0
2006-03-14 09:30:00,118.515,118.608,118.495,118.577,6435700014.0
2006-03-14 10:00:00,118.583,118.601,118.479,118.562,7319099989.0
2006-03-14 10:30:00,118.567,118.57,118.475,118.549,5480799985.0
2006-03-14 11:00:00,118.557,118.57,118.375,118.385,6441800013.0
2006-03-14 11:30:00,118.391,118.463,118.301,118.37,6555499980.0
2006-03-14 12:00:00,118.384,118.482,118.366,118.47,6118600001.0
2006-03-14 12:30:00,118.469,118.47,118.395,118.41,6906700015.0
2006-03-14 13:00:00,118.408,118.462,118.357,118.365,5961299984.0
2006-03-14 13:30:00,118.363,118.371,118.232,118.236,7175499992.0
2006-03-14 14:00:00,118.241,118.396,118.241,118.395,7199499998.0
2006-03-14 14:30:00,118.385,118.385,118.336,118.336,5772699989.0
2006-03-14 15:00:00,118.332,118.336,118.14,118.146,6152399999.0
2006-03-14 15:30:00,118.14,118.2,117.907,118.073,6600000004.0
2006-03-14 16:00:00,118.085,118.09,117.943,118.016,7103299980.0
2006-03-14 16:30:00,118.007,118.011,117.731,117.791,7166100004.0
2006-03-14 17:00:00,117.796,117.796,117.543,117.543,6294100016.0
2006-03-14 17:30:00,117.538,117.67,117.459,117.465,7527999994.0
2006-03-14 18:00:00,117.458,117.559,117.24,117.27,51491399790.0
2006-03-14 18:30:00,117.35,117.496,117.26,117.354,43828200099.0
2006-03-14 19:00:00,117.355,117.44,117.241,117.265,32124500053.0
2006-03-14 19:30:00,117.263,117.459,117.254,117.411,28956600021.0
2006-03-14 20:00:00,117.413,117.454,117.36,117.41,32001799971.0
2006-03-14 20:30:00,117.42,117.509,117.399,117.42,35699100007.0
2006-03-14 21:00:00,117.415,117.437,117.35,117.415,30776699968.0
2006-03-14 21:30:00,117.42,117.432,117.397,117.42,15931499992.0
2006-03-14 22:00:00,117.417,117.42,117.366,117.395,12041800003.0
2006-03-14 22:30:00,117.4,117.518,117.385,117.495,10988600001.0
2006-03-14 23:00:00,117.495,117.525,117.478,117.518,6488899979.0
2006-03-14 23:30:00,117.52,117.609,117.514,117.575,6773299997.0
2006-03-15 00:00:00,117.578,117.68,117.55,117.64,7053200008.0
2006-03-15 00:30:00,117.639,117.643,117.551,117.582,6424400013.0
2006-03-15 01:00:00,117.581,117.648,117.559,117.592,6428400026.0
2006-03-15 01:30:00,117.59,117.696,117.59,117.655,6563700016.0
2006-03-15 02:00:00,117.662,117.733,117.66,117.708,7046799996.0
2006-03-15 02:30:00,117.712,117.761,117.627,117.657,6913900008.0
2006-03-15 03:00:00,117.654,117.654,117.334,117.438,6876299998.0
2006-03-15 03:30:00,117.433,117.531,117.431,117.513,6794399990.0
2006-03-15 04:00:00,117.52,117.56,117.477,117.506,6879600009.0
2006-03-15 04:30:00,117.51,117.582,117.471,117.578,5930399993.0
2006-03-15 05:00:00,117.587,117.607,117.513,117.534,6023800009.0
2006-03-15 05:30:00,117.537,117.541,117.39,117.443,7028300014.0
2006-03-15 06:00:00,117.44,117.527,117.433,117.475,6903900012.0
2006-03-15 06:30:00,117.475,117.502,117.443,117.487,6350200018.0
2006-03-15 07:00:00,117.482,117.523,117.462,117.483,6797300004.0
2006-03-15 07:30:00,117.479,117.494,117.45,117.47,6396399984.0
2006-03-15 08:00:00,117.463,117.473,117.411,117.425,6910100024.0
2006-03-15 08:30:00,117.417,117.506,117.404,117.472,6724600006.0
2006-03-15 09:00:00,117.478,117.577,117.473,117.565,6291899995.0
2006-03-15 09:30:00,117.56,117.561,117.46,117.498,7054199969.0
2006-03-15 10:00:00,117.507,117.53,117.424,117.437,7510800008.0
2006-03-15 10:30:00,117.439,117.546,117.411,117.544,6353800011.0
2006-03-15 11:00:00,117.556,117.647,117.508,117.637,7232099985.0
2006-03-15 11:30:00,117.637,117.647,117.588,117.619,6594200008.0
2006-03-15 12:00:00,117.618,117.662,117.57,117.589,7009199968.0
2006-03-15 12:30:00,117.59,117.595,117.512,117.533,6517200000.0
2006-03-15 13:00:00,117.53,117.555,117.489,117.495,5664499981.0
2006-03-15 13:30:00,117.493,117.572,117.479,117.563,7197099992.0
2006-03-15 14:00:00,117.567,117.578,117.518,117.555,6130600008.0
2006-03-15 14:30:00,117.55,117.591,117.42,117.436,6532099998.0
2006-03-15 15:00:00,117.437,117.488,117.409,117.422,6779399993.0
2006-03-15 15:30:00,117.448,117.595,117.443,117.509,6115899995.0
2006-03-15 16:00:00,117.498,117.507,117.136,117.235,6719599978.0
2006-03-15 16:30:00,117.231,117.423,117.148,117.352,7245400038.0
2006-03-15 17:00:00,117.353,117.362,117.231,117.323,7179000019.0
2006-03-15 17:30:00,117.33,117.544,117.323,117.537,7597199990.0
2006-03-15 18:00:00,117.523,117.531,117.27,117.33,48484900027.0
2006-03-15 18:30:00,117.452,117.459,117.277,117.288,45398600044.0
2006-03-15 19:00:00,117.285,117.43,117.266,117.323,32250299998.0
2006-03-15 19:30:00,117.323,117.36,117.276,117.352,28909499973.0
2006-03-15 20:00:00,117.356,117.433,117.23,117.23,33423699997.0
2006-03-15 20:30:00,117.24,117.395,117.23,117.28,35866300036.0
2006-03-15 21:00:00,117.27,117.425,117.221,117.221,30361099977.0
2006-03-15 21:30:00,117.22,117.346,117.218,117.285,16505700027.0
2006-03-15 22:00:00,117.285,117.336,117.247,117.251,12030000001.0
2006-03-15 22:30:00,117.259,117.297,117.23,117.23,11089699966.0
2006-03-15 23:00:00,117.227,117.355,117.227,117.319,6033700017.0
2006-03-15 23:30:00,117.324,117.358,117.315,117.345,6767000024.0
2006-03-16 00:00:00,117.35,117.38,117.26,117.307,7670799984.0
2006-03-16 00:30:00,117.305,117.44,117.295,117.395,6647199999.0
2006-03-16 01:00:00,117.388,117.533,117.375,117.527,6196000014.0
2006-03-16 01:30:00,117.514,117.531,117.449,117.507,5990199979.0
2006-03-16 02:00:00,117.514,117.605,117.498,117.545,7018900006.0
2006-03-16 02:30:00,117.555,117.662,117.533,117.63,7005300010.0
2006-03-16 03:00:00,117.629,117.656,117.514,117.61,6411899992.0
2006-03-16 03:30:00,117.607,117.632,117.581,117.623,6055499988.0
2006-03-16 04:00:00,117.641,117.643,117.501,117.51,6667300019.0
2006-03-16 04:30:00,117.505,117.511,117.433,117.463,5924100005.0
2006-03-16 05:00:00,117.465,117.481,117.441,117.47,5945500025.0
2006-03-16 05:30:00,117.475,117.522,117.47,117.515,6871000009.0
2006-03-16 06:00:00,117.51,117.521,117.479,117.498,5800799975.0
2006-03-16 06:30:00,117.503,117.855,117.492,117.65,6173099996.0
2006-03-16 07:00:00,117.655,117.671,117.57,117.669,6084199973.0
2006-03-16 07:30:00,117.66,117.672,117.587,117.672,6502199995.0
2006-03-16 08:00:00,117.662,117.733,117.632,117.733,6868499999.0
2006-03-16 08:30:00,117.737,117.846,117.737,117.81,6775500027.0
2006-03-16 09:00:00,117.814,117.877,117.742,117.787,6763499951.0
2006-03-16 09:30:00,117.787,117.825,117.599,117.642,6708500024.0
2006-03-16 10:00:00,117.647,117.675,117.561,117.645,7230900009.0
2006-03-16 10:30:00,117.655,117.684,117.622,117.646,6594400015.0
2006-03-16 11:00:00,117.656,117.704,117.588,117.596,6358800035.0
2006-03-16 11:30:00,117.596,117.681,117.561,117.635,6391000007.0
2006-03-16 12:00:00,117.631,117.66,117.458,117.535,7490200011.0
2006-03-16 12:30:00,117.535,117.611,117.527,117.597,6961900008.0
2006-03-16 13:00:00,117.59,117.672,117.574,117.667,5523800023.0
2006-03-16 13:30:00,117.663,117.673,117.58,117.58,6929299984.0
2006-03-16 14:00:00,117.589,117.648,117.575,117.595,6423900008.0
2006-03-16 14:30:00,117.588,117.692,117.569,117.658,6336700014.0
2006-03-16 15:00:00,117.654,117.755,117.648,117.708,5836699995.0
2006-03-16 15:30:00,117.685,117.685,117.123,117.188,6871900048.0
2006-03-16 16:00:00,117.181,117.263,117.016,117.2,7136499987.0
2006-03-16 16:30:00,117.203,117.248,117.101,117.158,7091700017.0
2006-03-16 17:00:00,117.173,117.192,116.932,117.166,7216999994.0
2006-03-16 17:30:00,117.164,117.191,117.068,117.09,6535399999.0
2006-03-16 18:00:00,117.092,117.12,116.88,116.88,54775400247.0
2006-03-16 18:30:00,117.149,117.18,116.84,117.116,45167199910.0
2006-03-16 19:00:00,117.112,117.122,116.87,116.879,33709300042.0
2006-03-16 19:30:00,116.87,116.944,116.784,116.918,30074300117.0
2006-03-16 20:00:00,116.924,117.048,116.79,116.8,30387400089.0
2006-03-16 20:30:00,116.81,117.001,116.78,116.79,34133599997.0
2006-03-16 21:00:00,116.8,116.915,116.788,116.792,30900499993.0
2006-03-16 21:30:00,116.798,116.834,116.772,116.808,16499400028.0
2006-03-16 22:00:00,116.81,116.83,116.76,116.773,13219600037.0
2006-03-16 22:30:00,116.781,116.859,116.78,116.795,11365599996.0
2006-03-16 23:00:00,116.795,116.829,116.795,116.803,6917999984.0
2006-03-16 23:30:00,116.805,116.808,116.765,116.79,6499799989.0
2006-03-17 00:00:00,116.806,116.904,116.796,116.861,7229100003.0
2006-03-17 00:30:00,116.866,116.898,116.828,116.865,6463100006.0
2006-03-17 01:00:00,116.858,116.958,116.858,116.948,6390799986.0
2006-03-17 01:30:00,116.936,116.958,116.852,116.867,6537300013.0
2006-03-17 02:00:00,116.868,116.875,116.807,116.842,5651999993.0
2006-03-17 02:30:00,116.849,116.853,116.569,116.593,7399400012.0
2006-03-17 03:00:00,116.59,116.743,116.59,116.711,6196200005.0
2006-03-17 03:30:00,116.705,116.737,116.668,116.714,7508499996.0
2006-03-17 04:00:00,116.73,116.751,116.684,116.745,6202199993.0
2006-03-17 04:30:00,116.747,116.838,116.747,116.798,6207600013.0
2006-03-17 05:00:00,116.799,116.841,116.78,116.78,6298100012.0
2006-03-17 05:30:00,116.773,116.776,116.701,116.724,6664100031.0
2006-03-17 06:00:00,116.72,116.74,116.669,116.675,5949700049.0
2006-03-17 06:30:00,116.67,116.703,116.627,116.676,6203200011.0
2006-03-17 07:00:00,116.672,116.685,116.628,116.68,6726699998.0
2006-03-17 07:30:00,116.677,116.734,116.668,116.704,6957400034.0
2006-03-17 08:00:00,116.704,116.723,116.621,116.696,6294000004.0
2006-03-17 08:30:00,116.696,116.718,116.63,116.703,6956900002.0
2006-03-17 09:00:00,116.715,116.755,116.623,116.623,6316199990.0
2006-03-17 09:30:00,116.627,116.7,116.621,116.657,6131500031.0
2006-03-17 10:00:00,116.659,116.816,116.613,116.772,6629400011.0
2006-03-17 10:30:00,116.77,116.77,116.493,116.585,6106199996.0
2006-03-17 11:00:00,116.585,116.604,116.426,116.472,7353800022.0
2006-03-17 11:30:00,116.473,116.478,116.185,116.281,6861500010.0
2006-03-17 12:00:00,116.303,116.416,116.293,116.332,6874699988.0
2006-03-17 12:30:00,116.33,116.379,116.292,116.323,6791500003.0
2006-03-17 13:00:00,116.322,116.379,116.293,116.304,6495300000.0
2006-03-17 13:30:00,116.302,116.302,116.158,116.187,7211699996.0
2006-03-17 14:00:00,116.189,116.24,116.148,116.215,6852000000.0
2006-03-17 14:30:00,116.213,116.266,116.071,116.085,6208600008.0
2006-03-17 15:00:00,116.093,116.12,115.955,115.955,7158700008.0
2006-03-17 15:30:00,115.958,115.978,115.72,115.858,7176500018.0
2006-03-17 16:00:00,115.872,116.112,115.872,115.992,6957899940.0
2006-03-17 16:30:00,115.991,116.293,115.984,116.233,7007400003.0
2006-03-17 17:00:00,116.239,116.293,116.024,116.026,7572200011.0
2006-03-17 17:30:00,116.024,116.146,115.969,116.115,6142500003.0
2006-03-17 18:00:00,116.11,116.12,115.69,115.93,56368499993.0
2006-03-17 18:30:00,115.92,115.98,115.837,115.873,43525900055.0
2006-03-17 19:00:00,115.877,115.946,115.687,115.935,31495400004.0
2006-03-17 19:30:00,115.936,115.953,115.811,115.92,27398399966.0
2006-03-17 20:00:00,115.919,115.927,115.77,115.857,31140499991.0
2006-03-17 20:30:00,115.81,115.9,115.797,115.8,32243200098.0
2006-03-17 21:00:00,115.81,115.84,115.748,115.805,30693100023.0
2006-03-17 21:30:00,115.808,115.903,115.797,115.802,17542700038.0
2006-03-17 22:00:00,115.803,115.845,115.761,115.778,12739100024.0
2006-03-17 22:30:00,115.788,115.82,115.761,115.792,10678900023.0
2006-03-17 23:00:00,115.79,115.873,115.79,115.867,6988400010.0
2006-03-17 23:30:00,115.866,115.928,115.849,115.885,5638500022.0
2006-03-20 00:00:00,115.94,116.114,115.923,116.106,6392099966.0
2006-03-20 00:30:00,116.108,116.139,115.986,116.012,6757599991.0
2006-03-20 01:00:00,116.009,116.06,115.957,116.025,6786699988.0
2006-03-20 01:30:00,116.013,116.183,116.008,116.175,6448600011.0
2006-03-20 02:00:00,116.163,116.177,116.055,116.13,6949399993.0
2006-03-20 02:30:00,116.14,116.211,116.054,116.192,7294299975.0
2006-03-20 03:00:00,116.184,116.244,116.127,116.222,6858799986.0
2006-03-20 03:30:00,116.213,116.343,116.213,116.264,6196799994.0
2006-03-20 04:00:00,116.273,116.387,116.26,116.296,6683100015.0
2006-03-20 04:30:00,116.299,116.361,116.272,116.357,6080600011.0
2006-03-20 05:00:00,116.368,116.393,116.31,116.33,6080800024.0
2006-03-20 05:30:00,116.332,116.362,116.282,116.306,7544299989.0
2006-03-20 06:00:00,116.3,116.313,116.267,116.281,6421700005.0
2006-03-20 06:30:00,116.282,116.295,116.201,116.228,6159800005.0
2006-03-20 07:00:00,116.221,116.282,116.191,116.218,7484699983.0
2006-03-20 07:30:00,116.212,116.226,116.164,116.209,5542699998.0
2006-03-20 08:00:00,116.21,116.256,116.165,116.256,5874099973.0
2006-03-20 08:30:00,116.257,116.338,116.236,116.285,6233299977.0
2006-03-20 09:00:00,116.287,116.319,116.104,116.12,6151699980.0
2006-03-20 09:30:00,116.13,116.25,116.075,116.075,6632799975.0
2006-03-20 10:00:00,116.074,116.278,116.067,116.151,7030199992.0
2006-03-20 10:30:00,116.14,116.193,116.041,116.089,5731100041.0
2006-03-20 11:00:00,116.107,116.145,116.005,116.017,6475500008.0
2006-03-20 11:30:00,116.013,116.017,115.832,115.99,6798700017.0
2006-03-20 12:00:00,115.99,116.065,115.949,116.008,6559600002.0
2006-03-20 12:30:00,116.011,116.148,116.004,116.1,6194400024.0
2006-03-20 13:00:00,116.084,116.131,116.052,116.105,6124099981.0
2006-03-20 13:30:00,116.104,116.22,116.08,116.172,7209499978.0
2006-03-20 14:00:00,116.179,116.185,116.034,116.059,6532000012.0
2006-03-20 14:30:00,116.058,116.112,115.983,115.995,6462299995.0
2006-03-20 15:00:00,115.992,116.018,115.804,115.815,6376100014.0
2006-03-20 15:30:00,115.813,115.883,115.577,115.587,6560500010.0
2006-03-20 16:00:00,115.609,115.742,115.507,115.742,6186700005.0
2006-03-20 16:30:00,115.758,116.156,115.74,116.081,7005800004.0
2006-03-20 17:00:00,116.078,116.287,116.04,116.12,7375600004.0
2006-03-20 17:30:00,116.111,116.358,116.072,116.281,7225600015.0
2006-03-20 18:00:00,116.273,116.347,116.22,116.29,45546900204.0
2006-03-20 18:30:00,116.33,116.36,116.143,116.235,41246500108.0
2006-03-20 19:00:00,116.235,116.328,116.12,116.285,32741000062.0
2006-03-20 19:30:00,116.282,116.368,116.277,116.335,28502000073.0
2006-03-20 20:00:00,116.338,116.424,116.047,116.25,27382999978.0
2006-03-20 20:30:00,116.24,116.31,116.073,116.22,28072800035.0
2006-03-20 21:00:00,116.23,116.245,116.167,116.234,30681399963.0
2006-03-20 21:30:00,116.239,116.315,116.21,116.221,16814800032.0
2006-03-20 22:00:00,116.22,116.225,116.141,116.148,11752599990.0
2006-03-20 22:30:00,116.155,116.201,116.091,116.167,11274199969.0
2006-03-20 23:00:00,116.162,116.262,116.162,116.225,6352699977.0
2006-03-20 23:30:00,116.227,116.366,116.196,116.35,5843199986.0
2006-03-21 00:00:00,116.373,116.472,116.355,116.414,7461699986.0
2006-03-21 00:30:00,116.418,116.44,116.352,116.37,7158800008.0
2006-03-21 01:00:00,116.357,116.359,116.257,116.348,5980099995.0
2006-03-21 01:30:00,116.345,116.407,116.318,116.373,6689399986.0
2006-03-21 02:00:00,116.382,116.448,116.337,116.393,7044300047.0
2006-03-21 02:30:00,116.398,116.471,116.364,116.364,6434000022.0
2006-03-21 03:00:00,116.363,116.376,116.28,116.28,6632900001.0
2006-03-21 03:30:00,116.277,116.348,116.24,116.265,6800800020.0
2006-03-21 04:00:00,116.265,116.456,116.265,116.456,6220000020.0
2006-03-21 04:30:00,116.452,116.66,116.415,116.658,6598300001.0
2006-03-21 05:00:00,116.659,116.687,116.5,116.554,6766599969.0
2006-03-21 05:30:00,116.557,116.578,116.535,116.575,6304699965.0
2006-03-21 06:00:00,116.565,116.583,116.497,116.571,5814899990.0
2006-03-21 06:30:00,116.573,116.638,116.573,116.606,5454499997.0
2006-03-21 07:00:00,116.597,116.61,116.537,116.555,6094900015.0
2006-03-21 07:30:00,116.55,116.581,116.5,116.578,6468299975.0
2006-03-21 08:00:00,116.562,116.648,116.509,116.608,6965900011.0
2006-03-21 08:30:00,116.608,116.637,116.464,116.519,6620799970.0
2006-03-21 09:00:00,116.522,116.542,116.467,116.494,6425300015.0
2006-03-21 09:30:00,116.488,116.545,116.433,116.522,6312200006.0
2006-03-21 10:00:00,116.521,116.675,116.451,116.63,6862399999.0
2006-03-21 10:30:00,116.63,116.692,116.547,116.592,6976500022.0
2006-03-21 11:00:00,116.594,116.771,116.585,116.753,6791699991.0
2006-03-21 11:30:00,116.762,116.81,116.701,116.702,7091199967.0
2006-03-21 12:00:00,116.712,116.765,116.675,116.76,8183000005.0
2006-03-21 12:30:00,116.761,116.775,116.73,116.75,6358800026.0
2006-03-21 13:00:00,116.778,116.901,116.684,116.697,5932800011.0
2006-03-21 13:30:00,116.696,116.714,116.645,116.66,7416500037.0
2006-03-21 14:00:00,116.664,116.693,116.592,116.68,6635099991.0
2006-03-21 14:30:00,116.669,116.669,116.587,116.587,5696199985.0
2006-03-21 15:00:00,116.571,116.62,116.33,116.359,7346200012.0
2006-03-21 15:30:00,116.35,116.577,116.235,116.49,7225899989.0
2006-03-21 16:00:00,116.484,116.6,116.474,116.588,6376399991.0
2006-03-21 16:30:00,116.596,116.901,116.57,116.735,7004099999.0
2006-03-21 17:00:00,116.735,116.924,116.701,116.833,6965000012.0
2006-03-21 17:30:00,116.821,117.113,116.804,117.038,6797800008.0
2006-03-21 18:00:00,117.016,117.22,116.959,117.17,52287600028.0
2006-03-21 18:30:00,117.014,117.229,117.014,117.22,43689900055.0
2006-03-21 19:00:00,117.215,117.221,117.12,117.176,33625700067.0
2006-03-21 19:30:00,117.169,117.195,117.134,117.176,28136599995.0
2006-03-21 20:00:00,117.172,117.214,117.112,117.19,31567499983.0
2006-03-21 20:30:00,117.18,117.19,117.12,117.12,32912700064.0
2006-03-21 21:00:00,117.145,117.181,117.115,117.174,31596700022.0
2006-03-21 21:30:00,117.177,117.199,117.121,117.123,15802999965.0
2006-03-21 22:00:00,117.118,117.214,117.09,117.183,11828199988.0
2006-03-21 22:30:00,117.191,117.292,117.186,117.292,10366400005.0
2006-03-21 23:00:00,117.305,117.328,117.248,117.256,5980000007.0
2006-03-21 23:30:00,117.259,117.292,117.226,117.252,6465500022.0
2006-03-22 00:00:00,117.257,117.321,117.16,117.175,7775699989.0
2006-03-22 00:30:00,117.179,117.266,117.062,117.071,6846800004.0
2006-03-22 01:00:00,117.056,117.147,117.039,117.147,7257199975.0
2006-03-22 01:30:00,117.14,117.234,117.073,117.216,5956499993.0
2006-03-22 02:00:00,117.215,117.326,117.205,117.28,6668000004.0
2006-03-22 02:30:00,117.283,117.35,117.262,117.348,7407000008.0
2006-03-22 03:00:00,117.351,117.38,117.255,117.28,6699199985.0
2006-03-22 03:30:00,117.263,117.302,117.225,117.265,6231900007.0
2006-03-22 04:00:00,117.267,117.357,117.255,117.318,6628499984.0
2006-03-22 04:30:00,117.319,117.332,117.254,117.261,5454399995.0
2006-03-22 05:00:00,117.265,117.282,117.217,117.246,5954599996.0
2006-03-22 05:30:00,117.252,117.294,117.237,117.246,6937000026.0
2006-03-22 06:00:00,117.235,117.27,117.212,117.248,6864899950.0
2006-03-22 06:30:00,117.251,117.32,117.168,117.183,5702400023.0
2006-03-22 07:00:00,117.178,117.216,117.155,117.212,6611600004.0
2006-03-22 07:30:00,117.206,117.282,117.192,117.268,6190999975.0
2006-03-22 08:00:00,117.279,117.288,117.18,117.188,6015599993.0
2006-03-22 08:30:00,117.181,117.205,117.119,117.156,6715700008.0
2006-03-22 09:00:00,117.163,117.164,117.102,117.12,7573600014.0
2006-03-22 09:30:00,117.124,117.221,117.108,117.198,6907400009.0
2006-03-22 10:00:00,117.195,117.203,117.142,117.184,6960899996.0
2006-03-22 10:30:00,117.192,117.269,117.141,117.15,6318800019.0
2006-03-22 11:00:00,117.153,117.17,117.089,117.147,6882400005.0
2006-03-22 11:30:00,117.15,117.203,117.132,117.202,6766199976.0
2006-03-22 12:00:00,117.216,117.28,117.216,117.23,6634900003.0
2006-03-22 12:30:00,117.225,117.245,117.119,117.119,7084100024.0
2006-03-22 13:00:00,117.11,117.155,117.015,117.117,6170100005.0
2006-03-22 13:30:00,117.115,117.157,117.072,117.113,7234199999.0
2006-03-22 14:00:00,117.12,117.141,117.046,117.087,6615599982.0
2006-03-22 14:30:00,117.081,117.125,117.034,117.034,6270000023.0
2006-03-22 15:00:00,117.027,117.087,116.882,116.902,7315900028.0
2006-03-22 15:30:00,116.896,116.896,116.642,116.697,7073899997.0
2006-03-22 16:00:00,116.699,116.85,116.661,116.815,6865500010.0
2006-03-22 16:30:00,116.811,116.869,116.762,116.814,6694299980.0
2006-03-22 17:00:00,116.817,116.824,116.557,116.59,7358200009.0
2006-03-22 17:30:00,116.605,116.845,116.593,116.845,6783400004.0
2006-03-22 18:00:00,116.845,116.854,116.63,116.71,52024400065.0
2006-03-22 18:30:00,116.702,116.752,116.616,116.71,41235700079.0
2006-03-22 19:00:00,116.705,116.85,116.642,116.71,32230800044.0
2006-03-22 19:30:00,116.707,116.764,116.658,116.753,30828900011.0
2006-03-22 20:00:00,116.756,116.93,116.734,116.92,31000100058.0
2006-03-22 20:30:00,116.91,116.93,116.749,116.88,34669199905.0
2006-03-22 21:00:00,116.89,116.963,116.87,116.912,30331500003.0
2006-03-22 21:30:00,116.915,116.923,116.788,116.89,16631200012.0
2006-03-22 22:00:00,116.89,116.941,116.821,116.833,11957599987.0
2006-03-22 22:30:00,116.84,116.896,116.835,116.875,10730700031.0
2006-03-22 23:00:00,116.892,116.952,116.873,116.94,6776999986.0
2006-03-22 23:30:00,116.943,117.01,116.93,116.985,6527499984.0
2006-03-23 00:00:00,117.0,117.052,116.955,117.036,7720500003.0
2006-03-23 00:30:00,117.036,117.067,117.01,117.045,6442199984.0
2006-03-23 01:00:00,117.035,117.045,116.922,116.933,6470100029.0
2006-03-23 01:30:00,116.926,116.949,116.851,116.877,6922100002.0
2006-03-23 02:00:00,116.878,116.947,116.815,116.907,6806100008.0
2006-03-23 02:30:00,116.918,116.933,116.802,116.802,6962799999.0
2006-03-23 03:00:00,116.805,116.823,116.732,116.778,6799100016.0
2006-03-23 03:30:00,116.775,116.852,116.775,116.816,6271899992.0
2006-03-23 04:00:00,116.817,116.869,116.77,116.86,7035300001.0
2006-03-23 04:30:00,116.856,116.868,116.817,116.862,6467600013.0
2006-03-23 05:00:00,116.862,116.966,116.849,116.909,5965500008.0
2006-03-23 05:30:00,116.92,116.937,116.852,116.855,7673900001.0
2006-03-23 06:00:00,116.843,116.928,116.839,116.91,6128300010.0
2006-03-23 06:30:00,116.911,116.923,116.889,116.907,6033099999.0
2006-03-23 07:00:00,116.896,117.178,116.896,117.122,6652599991.0
2006-03-23 07:30:00,117.115,117.168,117.092,117.125,5960200018.0
2006-03-23 08:00:00,117.127,117.242,117.101,117.191,6522000001.0
2006-03-23 08:30:00,117.183,117.227,117.088,117.115,7294100014.0
2006-03-23 09:00:00,117.122,117.122,116.992,117.012,6875999984.0
2006-03-23 09:30:00,117.014,117.033,116.851,116.873,6300499990.0
2006-03-23 10:00:00,116.863,116.922,116.826,116.84,7106500012.0
2006-03-23 10:30:00,116.844,116.894,116.803,116.877,6052199995.0
2006-03-23 11:00:00,116.88,116.902,116.824,116.886,6196499997.0
2006-03-23 11:30:00,116.891,117.069,116.891,117.05,6601100012.0
2006-03-23 12:00:00,117.047,117.05,116.898,116.938,6560099994.0
2006-03-23 12:30:00,116.932,117.071,116.916,117.047,6549999972.0
2006-03-23 13:00:00,117.042,117.121,117.005,117.045,6123199982.0
2006-03-23 13:30:00,117.048,117.142,117.01,117.11,7088800023.0
2006-03-23 14:00:00,117.116,117.159,117.028,117.045,6677699994.0
2006-03-23 14:30:00,117.04,117.112,117.012,117.014,5964900011.0
2006-03-23 15:00:00,117.012,117.054,116.921,116.921,6478900004.0
2006-03-23 15:30:00,116.932,117.07,116.902,116.929,6191799996.0
2006-03-23 16:00:00,116.94,116.995,116.909,116.928,6036300012.0
2006-03-23 16:30:00,116.926,116.951,116.842,116.896,7070699990.0
2006-03-23 17:00:00,116.911,117.607,116.911,117.597,6982199984.0
2006-03-23 17:30:00,117.598,117.705,117.499,117.675,7171700009.0
2006-03-23 18:00:00,117.66,117.745,117.457,117.67,48050199833.0
2006-03-23 18:30:00,117.507,117.67,117.493,117.59,43981900059.0
2006-03-23 19:00:00,117.59,117.696,117.552,117.667,31832799998.0
2006-03-23 19:30:00,117.663,117.675,117.625,117.66,29145600068.0
2006-03-23 20:00:00,117.66,117.93,117.596,117.91,31120199997.0
2006-03-23 20:30:00,117.9,117.93,117.614,117.93,33010199987.0
2006-03-23 21:00:00,117.667,117.93,117.664,117.899,31411200008.0
2006-03-23 21:30:00,117.902,117.951,117.883,117.927,16678000016.0
2006-03-23 22:00:00,117.929,117.935,117.886,117.892,12313900045.0
2006-03-23 22:30:00,117.9,117.912,117.861,117.866,11724399979.0
2006-03-23 23:00:00,117.862,117.905,117.862,117.885,6120200020.0
2006-03-23 23:30:00,117.892,117.928,117.825,117.825,6202599990.0
2006-03-24 00:00:00,117.84,117.891,117.799,117.872,7062399991.0
2006-03-24 00:30:00,117.88,117.884,117.783,117.865,6335000024.0
2006-03-24 01:00:00,117.867,117.885,117.812,117.84,6198000009.0
2006-03-24 01:30:00,117.827,117.843,117.763,117.818,6632299955.0
2006-03-24 02:00:00,117.821,117.894,117.792,117.818,6799800026.0
2006-03-24 02:30:00,117.827,118.044,117.81,117.939,7824199990.0
2006-03-24 03:00:00,117.94,118.018,117.904,117.958,6577099983.0
2006-03-24 03:30:00,117.947,117.968,117.84,117.853,6590999990.0
2006-03-24 04:00:00,117.857,117.873,117.8,117.814,6497900001.0
2006-03-24 04:30:00,117.81,117.888,117.797,117.875,6199199981.0
2006-03-24 05:00:00,117.875,117.881,117.829,117.842,6648500005.0
2006-03-24 05:30:00,117.847,117.866,117.82,117.844,6241599986.0
2006-03-24 06:00:00,117.839,117.872,117.804,117.867,6755699997.0
2006-03-24 06:30:00,117.866,117.965,117.866,117.965,6124799983.0
2006-03-24 07:00:00,117.967,118.006,117.947,117.973,6843900036.0
2006-03-24 07:30:00,117.965,117.983,117.936,117.938,6178699997.0
2006-03-24 08:00:00,117.933,117.985,117.889,117.903,6099400026.0
2006-03-24 08:30:00,117.899,117.957,117.889,117.911,6865299997.0
2006-03-24 09:00:00,117.908,117.941,117.836,117.84,6328800018.0
2006-03-24 09:30:00,117.847,118.04,117.843,118.031,6209600007.0
2006-03-24 10:00:00,118.03,118.14,118.005,118.057,7037700007.0
2006-03-24 10:30:00,118.062,118.101,117.966,118.101,6588100013.0
2006-03-24 11:00:00,118.111,118.26,118.079,118.24,6818999984.0
2006-03-24 11:30:00,118.243,118.285,118.15,118.199,6882500015.0
2006-03-24 12:00:00,118.197,118.203,118.143,118.195,6785899976.0
2006-03-24 12:30:00,118.196,118.226,118.122,118.196,6944200005.0
2006-03-24 13:00:00,118.198,118.271,118.131,118.131,5319699991.0
2006-03-24 13:30:00,118.128,118.228,118.095,118.155,7300800008.0
2006-03-24 14:00:00,118.159,118.264,118.125,118.133,7157199997.0
2006-03-24 14:30:00,118.13,118.243,118.125,118.196,6146899967.0
2006-03-24 15:00:00,118.176,118.277,118.168,118.248,6582799998.0
2006-03-24 15:30:00,118.26,118.262,118.044,118.203,7832099992.0
2006-03-24 16:00:00,118.195,118.464,118.174,118.419,6257199984.0
2006-03-24 16:30:00,118.409,118.448,118.323,118.337,6825399991.0
2006-03-24 17:00:00,118.304,118.304,117.551,117.701,7320900020.0
2006-03-24 17:30:00,117.706,117.741,117.564,117.697,7371500027.0
2006-03-24 18:00:00,117.69,117.708,117.48,117.51,42569600024.0
2006-03-24 18:30:00,117.569,117.581,117.399,117.485,41571300032.0
2006-03-24 19:00:00,117.48,117.568,117.44,117.508,29831500026.0
2006-03-24 19:30:00,117.508,117.518,117.423,117.46,28086599966.0
2006-03-24 20:00:00,117.464,117.51,117.39,117.5,31362100001.0
2006-03-24 20:30:00,117.415,117.52,117.407,117.5,33602200030.0
2006-03-24 21:00:00,117.477,117.523,117.473,117.494,31857800010.0
2006-03-24 21:30:00,117.498,117.52,117.468,117.496,17126600023.0
2006-03-24 22:00:00,117.501,117.511,117.416,117.453,12580100020.0
2006-03-24 22:30:00,117.462,117.496,117.416,117.421,10482799961.0
2006-03-24 23:00:00,117.44,117.471,117.4,117.429,5785600021.0
2006-03-24 23:30:00,117.426,117.443,117.398,117.415,6266600014.0
2006-03-27 00:00:00,117.56,117.634,117.46,117.609,5960200013.0
2006-03-27 00:30:00,117.612,117.633,117.541,117.603,6674199997.0
2006-03-27 01:00:00,117.591,117.591,117.465,117.472,5785300021.0
2006-03-27 01:30:00,117.467,117.604,117.459,117.546,7043999950.0
2006-03-27 02:00:00,117.548,117.572,117.296,117.315,5737199998.0
2006-03-27 02:30:00,117.327,117.335,116.98,116.989,6733699998.0
2006-03-27 03:00:00,116.986,116.999,116.808,116.972,7005500011.0
2006-03-27 03:30:00,116.97,116.992,116.834,116.903,7088400011.0
2006-03-27 04:00:00,116.9,116.904,116.69,116.697,6356900006.0
2006-03-27 04:30:00,116.701,116.722,116.568,116.625,6112399983.0
2006-03-27 05:00:00,116.626,116.665,116.538,116.607,6441699990.0
2006-03-27 05:30:00,116.607,116.723,116.549,116.713,7825400003.0
2006-03-27 06:00:00,116.71,116.741,116.61,116.668,6239199971.0
2006-03-27 06:30:00,116.67,116.683,116.417,116.441,6031699988.0
2006-03-27 07:00:00,116.434,116.511,116.392,116.425,6033700014.0
2006-03-27 07:30:00,116.423,116.638,116.423,116.634,6541199994.0
2006-03-27 08:00:00,116.632,116.701,116.626,116.678,6241799999.0
2006-03-27 08:30:00,116.675,116.695,116.579,116.61,7107900011.0
2006-03-27 09:00:00,116.614,116.643,116.596,116.613,5990000023.0
2006-03-27 09:30:00,116.615,116.68,116.606,116.66,6163699990.0
2006-03-27 10:00:00,116.664,116.803,116.664,116.758,8037400042.0
2006-03-27 10:30:00,116.765,116.851,116.738,116.75,5793799995.0
2006-03-27 11:00:00,116.756,116.897,116.731,116.827,7112499971.0
2006-03-27 11:30:00,116.83,116.86,116.762,116.833,6671200006.0
2006-03-27 12:00:00,116.849,116.913,116.843,116.85,7378500041.0
2006-03-27 12:30:00,116.847,116.849,116.752,116.764,6460299999.0
2006-03-27 13:00:00,116.761,116.761,116.569,116.615,5970400013.0
2006-03-27 13:30:00,116.613,116.613,116.482,116.495,7489399995.0
2006-03-27 14:00:00,116.501,116.555,116.48,116.543,6739200015.0
2006-03-27 14:30:00,116.54,116.641,116.531,116.636,5671100005.0
2006-03-27 15:00:00,116.637,116.754,116.566,116.626,5973499996.0
2006-03-27 15:30:00,116.637,116.677,116.498,116.502,6251300020.0
2006-03-27 16:00:00,116.509,116.591,116.455,116.521,6262499968.0
2006-03-27 16:30:00,116.519,116.519,116.425,116.494,6996699987.0
2006-03-27 17:00:00,116.492,116.651,116.479,116.54,6550800021.0
2006-03-27 17:30:00,116.531,116.564,116.448,116.519,6948399994.0
2006-03-27 18:00:00,116.506,116.631,116.503,116.62,55971799752.0
2006-03-27 18:30:00,116.617,116.631,116.541,116.605,43378700027.0
2006-03-27 19:00:00,116.611,116.64,116.49,116.62,32622900052.0
2006-03-27 19:30:00,116.62,116.663,116.514,116.555,29643299976.0
2006-03-27 20:00:00,116.557,116.643,116.542,116.62,31824199999.0
2006-03-27 20:30:00,116.63,116.64,116.612,116.64,33687200002.0
2006-03-27 21:00:00,116.642,116.679,116.61,116.665,32389400009.0
2006-03-27 21:30:00,116.67,116.691,116.646,116.676,17399300037.0
2006-03-27 22:00:00,116.675,116.774,116.663,116.687,11818299979.0
2006-03-27 22:30:00,116.693,116.812,116.687,116.745,10775500003.0
2006-03-27 23:00:00,116.746,116.765,116.688,116.705,6334800001.0
2006-03-27 23:30:00,116.708,116.744,116.7,116.714,5680699990.0
2006-03-28 00:00:00,116.727,116.799,116.689,116.765,7137700019.0
2006-03-28 00:30:00,116.765,116.788,116.734,116.734,6867100023.0
2006-03-28 01:00:00,116.737,116.737,116.594,116.627,6199499979.0
2006-03-28 01:30:00,116.608,116.62,116.361,116.515,6810900013.0
2006-03-28 02:00:00,116.513,116.513,116.258,116.312,7259800004.0
2006-03-28 02:30:00,116.318,116.467,116.295,116.467,7526899978.0
2006-03-28 03:00:00,116.472,116.872,116.456,116.795,6463900024.0
2006-03-28 03:30:00,116.777,116.953,116.735,116.735,6725299992.0
2006-03-28 04:00:00,116.739,116.774,116.692,116.751,5921199978.0
2006-03-28 04:30:00,116.75,116.757,116.702,116.741,6138699997.0
2006-03-28 05:00:00,116.743,116.755,116.72,116.74,6033100010.0
2006-03-28 05:30:00,116.743,117.079,116.73,116.875,6846400021.0
2006-03-28 06:00:00,116.881,116.978,116.83,116.964,6834899994.0
2006-03-28 06:30:00,116.962,117.092,116.94,117.037,6702199993.0
2006-03-28 07:00:00,117.04,117.061,116.891,116.948,6319299977.0
2006-03-28 07:30:00,116.941,117.057,116.884,116.913,6332500016.0
2006-03-28 08:00:00,116.93,117.041,116.867,116.97,6514400002.0
2006-03-28 08:30:00,116.944,116.944,116.827,116.882,6237099986.0
2006-03-28 09:00:00,116.878,116.878,116.805,116.838,7336000014.0
2006-03-28 09:30:00,116.842,116.848,116.767,116.77,6577700006.0
2006-03-28 10:00:00,116.761,116.778,116.593,116.683,7743899990.0
2006-03-28 10:30:00,116.678,116.755,116.672,116.692,7026199981.0
2006-03-28 11:00:00,116.699,116.74,116.665,116.713,6779599965.0
2006-03-28 11:30:00,116.718,116.77,116.657,116.731,6982199990.0
2006-03-28 12:00:00,116.732,116.818,116.708,116.721,7574399996.0
2006-03-28 12:30:00,116.72,116.782,116.651,116.773,6286800030.0
2006-03-28 13:00:00,116.777,116.78,116.692,116.776,5518800006.0
2006-03-28 13:30:00,116.775,116.792,116.658,116.696,7346000013.0
2006-03-28 14:00:00,116.699,116.749,116.658,116.687,6541699999.0
2006-03-28 14:30:00,116.675,116.771,116.636,116.763,5839500015.0
2006-03-28 15:00:00,116.766,116.848,116.697,116.712,7154199997.0
2006-03-28 15:30:00,116.724,116.82,116.638,116.663,6296599985.0
2006-03-28 16:00:00,116.671,116.823,116.67,116.792,6231899986.0
2006-03-28 16:30:00,116.797,116.837,116.732,116.762,7172599997.0
2006-03-28 17:00:00,116.752,117.097,116.752,117.095,7088499984.0
2006-03-28 17:30:00,117.103,117.279,117.103,117.235,7108199983.0
2006-03-28 18:00:00,117.224,117.314,117.21,117.24,49095999813.0
2006-03-28 18:30:00,117.249,117.26,117.092,117.224,44571099976.0
2006-03-28 19:00:00,117.221,117.234,117.121,117.128,30409400063.0
2006-03-28 19:30:00,117.122,117.188,117.111,117.183,30025599967.0
2006-03-28 20:00:00,117.183,117.309,117.159,117.3,30807099941.0
2006-03-28 20:30:00,117.29,117.3,117.196,117.27,30694499983.0
2006-03-28 21:00:00,117.26,117.748,117.194,117.589,31500499998.0
2006-03-28 21:30:00,117.588,118.027,117.571,117.932,17099200016.0
2006-03-28 22:00:00,117.945,117.958,117.875,117.888,12472799988.0
2006-03-28 22:30:00,117.894,117.897,117.783,117.852,11362700041.0
2006-03-28 23:00:00,117.847,117.942,117.847,117.915,6737599990.0
2006-03-28 23:30:00,117.917,117.944,117.885,117.885,6308900000.0
2006-03-29 00:00:00,117.903,117.98,117.827,117.854,6913300001.0
2006-03-29 00:30:00,117.855,117.859,117.716,117.768,6898400000.0
2006-03-29 01:00:00,117.763,117.855,117.762,117.805,6484399995.0
2006-03-29 01:30:00,117.799,117.875,117.745,117.748,6583600009.0
2006-03-29 02:00:00,117.743,117.832,117.727,117.812,6342200026.0
2006-03-29 02:30:00,117.812,117.951,117.753,117.942,6813800037.0
2006-03-29 03:00:00,117.937,117.943,117.787,117.837,7462100018.0
2006-03-29 03:30:00,117.823,117.893,117.775,117.837,6829000006.0
2006-03-29 04:00:00,117.838,117.923,117.827,117.874,6933400006.0
2006-03-29 04:30:00,117.868,117.894,117.832,117.871,6247600003.0
2006-03-29 05:00:00,117.873,117.877,117.818,117.853,6094099973.0
2006-03-29 05:30:00,117.851,117.872,117.738,117.775,7097400016.0
2006-03-29 06:00:00,117.773,117.788,117.708,117.767,6406900010.0
2006-03-29 06:30:00,117.768,117.852,117.763,117.843,6839499983.0
2006-03-29 07:00:00,117.842,117.863,117.785,117.795,5912499999.0
2006-03-29 07:30:00,117.79,117.836,117.688,117.713,6067200031.0
2006-03-29 08:00:00,117.717,117.922,117.685,117.87,6629200000.0
2006-03-29 08:30:00,117.863,117.901,117.626,117.676,6865500009.0
2006-03-29 09:00:00,117.677,117.802,117.629,117.683,6723500003.0
2006-03-29 09:30:00,117.69,117.856,117.647,117.856,5908000020.0
2006-03-29 10:00:00,117.853,117.893,117.773,117.783,7406099993.0
2006-03-29 10:30:00,117.788,117.906,117.774,117.869,5887400007.0
2006-03-29 11:00:00,117.875,117.985,117.871,117.912,6840399983.0
2006-03-29 11:30:00,117.913,117.967,117.879,117.89,7171200020.0
2006-03-29 12:00:00,117.892,117.93,117.848,117.915,7377800020.0
2006-03-29 12:30:00,117.914,117.923,117.801,117.82,6616000020.0
2006-03-29 13:00:00,117.821,118.028,117.81,117.895,5798000020.0
2006-03-29 13:30:00,117.895,117.9,117.756,117.808,7189700012.0
2006-03-29 14:00:00,117.816,117.879,117.718,117.865,7179200004.0
2006-03-29 14:30:00,117.859,117.927,117.839,117.888,6795300010.0
2006-03-29 15:00:00,117.892,117.975,117.861,117.934,6926300015.0
2006-03-29 15:30:00,117.936,118.039,117.903,118.003,6308399983.0
2006-03-29 16:00:00,118.006,118.196,118.005,118.164,6211299993.0
2006-03-29 16:30:00,118.17,118.181,118.044,118.117,7074800010.0
2006-03-29 17:00:00,118.108,118.108,117.855,117.911,7235299997.0
2006-03-29 17:30:00,117.908,117.954,117.85,117.91,6076599987.0
2006-03-29 18:00:00,117.896,117.96,117.68,117.71,53516800130.0
2006-03-29 18:30:00,117.707,117.799,117.62,117.781,38641600037.0
2006-03-29 19:00:00,117.78,117.78,117.727,117.766,30136900031.0
2006-03-29 19:30:00,117.765,117.784,117.502,117.502,28763699996.0
2006-03-29 20:00:00,117.497,117.698,117.48,117.65,31051100043.0
2006-03-29 20:30:00,117.66,117.771,117.63,117.73,33985700025.0
2006-03-29 21:00:00,117.733,117.77,117.642,117.757,29748099942.0
2006-03-29 21:30:00,117.76,117.821,117.74,117.807,16962200004.0
2006-03-29 22:00:00,117.805,117.85,117.743,117.743,12132099977.0
2006-03-29 22:30:00,117.748,117.774,117.681,117.685,10864699966.0
2006-03-29 23:00:00,117.702,117.785,117.691,117.771,6296800000.0
2006-03-29 23:30:00,117.782,117.8,117.748,117.785,6784500013.0
2006-03-30 00:00:00,117.797,117.843,117.743,117.78,6257100006.0
2006-03-30 00:30:00,117.772,117.793,117.736,117.767,5983600001.0
2006-03-30 01:00:00,117.763,117.768,117.675,117.684,5699600003.0
2006-03-30 01:30:00,117.664,117.849,117.627,117.796,6651000013.0
2006-03-30 02:00:00,117.805,117.915,117.781,117.795,6161600000.0
2006-03-30 02:30:00,117.799,117.811,117.633,117.633,6789800020.0
2006-03-30 03:00:00,117.625,117.706,117.625,117.675,6755900005.0
2006-03-30 03:30:00,117.661,117.711,117.634,117.684,7338600000.0
2006-03-30 04:00:00,117.686,117.796,117.682,117.779,6116899998.0
2006-03-30 04:30:00,117.771,117.781,117.678,117.678,5926300002.0
2006-03-30 05:00:00,117.681,117.697,117.623,117.677,6517200024.0
2006-03-30 05:30:00,117.67,117.723,117.619,117.706,6309000010.0
2006-03-30 06:00:00,117.705,117.718,117.524,117.578,6611199997.0
2006-03-30 06:30:00,117.577,117.58,117.516,117.536,6215900003.0
2006-03-30 07:00:00,117.526,117.55,117.35,117.428,6463700000.0
2006-03-30 07:30:00,117.416,117.621,117.406,117.507,6514300017.0
2006-03-30 08:00:00,117.504,117.605,117.477,117.605,6540599994.0
2006-03-30 08:30:00,117.61,117.708,117.61,117.696,6763399981.0
2006-03-30 09:00:00,117.703,117.766,117.65,117.654,6523899992.0
2006-03-30 09:30:00,117.65,117.752,117.643,117.702,6531200015.0
2006-03-30 10:00:00,117.696,117.698,117.515,117.53,7830900019.0
2006-03-30 10:30:00,117.537,117.621,117.519,117.589,6738799995.0
2006-03-30 11:00:00,117.589,117.589,117.422,117.422,6501299975.0
2006-03-30 11:30:00,117.418,117.443,117.244,117.247,6407000015.0
2006-03-30 12:00:00,117.252,117.363,117.252,117.333,6784499998.0
2006-03-30 12:30:00,117.333,117.401,117.305,117.325,6837800015.0
2006-03-30 13:00:00,117.322,117.44,117.308,117.427,6004400006.0
2006-03-30 13:30:00,117.427,117.431,117.361,117.363,6868399975.0
2006-03-30 14:00:00,117.372,117.453,117.265,117.423,6949699991.0
2006-03-30 14:30:00,117.42,117.442,117.357,117.4,6342199991.0
2006-03-30 15:00:00,117.403,117.442,117.379,117.412,6338900007.0
2006-03-30 15:30:00,117.42,117.855,117.42,117.755,7777299978.0
2006-03-30 16:00:00,117.748,117.786,117.488,117.503,6800700030.0
2006-03-30 16:30:00,117.502,117.502,117.12,117.272,7233900020.0
2006-03-30 17:00:00,117.282,117.326,117.182,117.326,7064399986.0
2006-03-30 17:30:00,117.327,117.627,117.283,117.578,7955999987.0
2006-03-30 18:00:00,117.583,117.595,117.32,117.33,53208499807.0
2006-03-30 18:30:00,117.33,117.412,117.323,117.395,46190300059.0
2006-03-30 19:00:00,117.393,117.42,117.343,117.375,34124799868.0
2006-03-30 19:30:00,117.372,117.547,117.37,117.522,27748099934.0
2006-03-30 20:00:00,117.527,117.542,117.469,117.49,30626400002.0
2006-03-30 20:30:00,117.48,117.48,117.348,117.39,31033100106.0
2006-03-30 21:00:00,117.392,117.402,117.248,117.285,31829800022.0
2006-03-30 21:30:00,117.295,117.38,117.28,117.31,15638199994.0
2006-03-30 22:00:00,117.31,117.327,117.258,117.275,12462000002.0
2006-03-30 22:30:00,117.28,117.357,117.278,117.315,11370799995.0
2006-03-30 23:00:00,117.317,117.348,117.274,117.311,5962499960.0
2006-03-30 23:30:00,117.317,117.367,117.296,117.325,5515999978.0
2006-03-31 00:00:00,117.333,117.356,117.275,117.305,7047000018.0
2006-03-31 00:30:00,117.301,117.322,117.281,117.315,6548099979.0
2006-03-31 01:00:00,117.307,117.355,117.224,117.226,6472399997.0
2006-03-31 01:30:00,117.259,117.549,117.15,117.208,7113500050.0
2006-03-31 02:00:00,117.241,117.612,117.234,117.536,6789000005.0
2006-03-31 02:30:00,117.538,117.54,117.226,117.367,6759099978.0
2006-03-31 03:00:00,117.39,117.532,117.222,117.355,6696500014.0
2006-03-31 03:30:00,117.338,117.502,117.332,117.454,6721900036.0
2006-03-31 04:00:00,117.449,117.481,117.37,117.387,6787499993.0
2006-03-31 04:30:00,117.38,117.415,117.349,117.391,5879799995.0
2006-03-31 05:00:00,117.391,117.464,117.367,117.436,5831100015.0
2006-03-31 05:30:00,117.443,117.443,117.373,117.385,6645200000.0
2006-03-31 06:00:00,117.382,117.422,117.316,117.4,6571599980.0
2006-03-31 06:30:00,117.402,117.424,117.374,117.403,6676900013.0
2006-03-31 07:00:00,117.387,117.426,117.33,117.422,6548000041.0
2006-03-31 07:30:00,117.423,117.451,117.348,117.372,6408000004.0
2006-03-31 08:00:00,117.368,117.386,117.304,117.313,6801400023.0
2006-03-31 08:30:00,117.318,117.546,117.287,117.462,7076800012.0
2006-03-31 09:00:00,117.467,117.498,117.384,117.43,5937599993.0
2006-03-31 09:30:00,117.43,117.489,117.364,117.441,5790999993.0
2006-03-31 10:00:00,117.443,117.489,117.417,117.444,7341800027.0
2006-03-31 10:30:00,117.454,117.529,117.435,117.51,5812299978.0
2006-03-31 11:00:00,117.511,117.581,117.498,117.527,7584400020.0
2006-03-31 11:30:00,117.53,117.615,117.52,117.615,7111499988.0
2006-03-31 12:00:00,117.619,117.793,117.619,117.65,6561700031.0
2006-03-31 12:30:00,117.65,117.711,117.605,117.707,7174300012.0
2006-03-31 13:00:00,117.708,117.716,117.622,117.646,5918200007.0
2006-03-31 13:30:00,117.648,117.737,117.638,117.655,7220499998.0
2006-03-31 14:00:00,117.658,117.705,117.62,117.622,7201000011.0
2006-03-31 14:30:00,117.612,117.671,117.562,117.661,5843900003.0
2006-03-31 15:00:00,117.673,117.948,117.673,117.899,5965699979.0
2006-03-31 15:30:00,117.888,118.002,117.701,117.834,7053500018.0
2006-03-31 16:00:00,117.844,117.963,117.733,117.902,6530200013.0
2006-03-31 16:30:00,117.89,117.982,117.81,117.963,7181800045.0
2006-03-31 17:00:00,117.967,118.125,117.726,117.831,7087000003.0
2006-03-31 17:30:00,117.81,117.83,117.556,117.733,7346900005.0
2006-03-31 18:00:00,117.721,117.75,117.64,117.66,56030599682.0
2006-03-31 18:30:00,117.669,117.7,117.44,117.482,42702100039.0
2006-03-31 19:00:00,117.481,117.642,117.465,117.618,31993800017.0
2006-03-31 19:30:00,117.618,117.672,117.602,117.633,28622100041.0
2006-03-31 20:00:00,117.637,117.73,117.627,117.67,30278100015.0
2006-03-31 20:30:00,117.675,117.743,117.66,117.71,34707400008.0
2006-03-31 21:00:00,117.713,117.714,117.634,117.7,30951400034.0
2006-03-31 21:30:00,117.705,117.717,117.607,117.687,16580799998.0
2006-03-31 22:00:00,117.688,117.755,117.687,117.692,13298899992.0
2006-03-31 22:30:00,117.697,117.72,117.645,117.677,10969100031.0
2006-03-31 23:00:00,117.675,117.705,117.582,117.656,6394799996.0
2006-03-31 23:30:00,117.658,117.773,117.644,117.742,6299800020.0
2006-04-02 23:00:00,117.755,117.778,117.755,117.77,6142200005.0
2006-04-02 23:30:00,117.773,117.775,117.675,117.695,6784099991.0
2006-04-03 00:00:00,117.7,117.715,117.631,117.646,5475200017.0
2006-04-03 00:30:00,117.645,117.665,117.581,117.661,7081099978.0
2006-04-03 01:00:00,117.658,117.752,117.62,117.653,5288899990.0
2006-04-03 01:30:00,117.642,117.941,117.581,117.895,6667999985.0
2006-04-03 02:00:00,117.902,118.046,117.575,118.046,6941899994.0
2006-04-03 02:30:00,118.077,118.172,117.949,118.143,7820900032.0
2006-04-03 03:00:00,118.143,118.149,117.975,118.022,6715400025.0
2006-04-03 03:30:00,118.008,118.117,117.913,117.992,7073499988.0
2006-04-03 04:00:00,117.991,118.034,117.967,118.005,6216200010.0
2006-04-03 04:30:00,117.998,118.113,117.991,118.043,5342099975.0
2006-04-03 05:00:00,118.046,118.16,118.039,118.104,6172099996.0
2006-04-03 05:30:00,118.107,118.201,118.097,118.177,7244800007.0
2006-04-03 06:00:00,118.168,118.367,118.119,118.325,6718600010.0
2006-04-03 06:30:00,118.318,118.615,118.316,118.564,5967899982.0
2006-04-03 07:00:00,118.563,118.593,118.509,118.53,6344400036.0
2006-04-03 07:30:00,118.523,118.552,118.467,118.495,6203299988.0
2006-04-03 08:00:00,118.49,118.58,118.468,118.552,6251900020.0
2006-04-03 08:30:00,118.551,118.642,118.543,118.569,6703900018.0
2006-04-03 09:00:00,118.573,118.772,118.569,118.615,6899699988.0
2006-04-03 09:30:00,118.617,118.661,118.483,118.507,6831300027.0
2006-04-03 10:00:00,118.512,118.603,118.408,118.603,6848500000.0
2006-04-03 10:30:00,118.62,118.637,118.456,118.519,6517200023.0
2006-04-03 11:00:00,118.523,118.614,118.459,118.584,8202000043.0
2006-04-03 11:30:00,118.589,118.633,118.313,118.331,6909600019.0
2006-04-03 12:00:00,118.335,118.419,118.229,118.302,7242900019.0
2006-04-03 12:30:00,118.303,118.54,118.292,118.43,7079299982.0
2006-04-03 13:00:00,118.435,118.436,118.293,118.336,4984599974.0
2006-04-03 13:30:00,118.335,118.458,118.324,118.376,7706300013.0
2006-04-03 14:00:00,118.378,118.409,118.292,118.409,6970099987.0
2006-04-03 14:30:00,118.412,118.468,118.307,118.312,6813300029.0
2006-04-03 15:00:00,118.317,118.381,118.292,118.36,6444500004.0
2006-04-03 15:30:00,118.36,118.374,118.217,118.274,6575300005.0
2006-04-03 16:00:00,118.267,118.267,117.994,118.049,6740700012.0
2006-04-03 16:30:00,118.049,118.081,117.83,117.949,6293299996.0
2006-04-03 17:00:00,117.959,117.965,117.664,117.726,6540200007.0
2006-04-03 17:30:00,117.727,117.928,117.725,117.806,6643200008.0
2006-04-03 18:00:00,117.799,117.85,117.728,117.85,50539399969.0
2006-04-03 18:30:00,117.83,117.908,117.79,117.836,44075900073.0
2006-04-03 19:00:00,117.832,117.84,117.677,117.677,33219900025.0
2006-04-03 19:30:00,117.67,117.765,117.621,117.755,28894800003.0
2006-04-03 20:00:00,117.75,117.75,117.644,117.65,30405399946.0
2006-04-03 20:30:00,117.659,117.729,117.649,117.696,34368000059.0
2006-04-03 21:00:00,117.65,117.685,117.635,117.667,31129799997.0
2006-04-03 21:30:00,117.67,117.698,117.659,117.69,16371699995.0
2006-04-03 22:00:00,117.688,117.708,117.657,117.657,11205799988.0
2006-04-03 22:30:00,117.667,117.669,117.632,117.645,10791599999.0
2006-04-03 23:00:00,117.65,117.744,117.65,117.73,6743799996.0
2006-04-03 23:30:00,117.725,117.757,117.678,117.735,5862600008.0
2006-04-04 00:00:00,117.743,117.771,117.698,117.75,6530299982.0
2006-04-04 00:30:00,117.744,117.792,117.709,117.792,6998399983.0
2006-04-04 01:00:00,117.792,117.804,117.632,117.638,6997500027.0
2006-04-04 01:30:00,117.618,117.776,117.61,117.712,6351599990.0
2006-04-04 02:00:00,117.717,117.909,117.672,117.857,6277500007.0
2006-04-04 02:30:00,117.868,117.929,117.812,117.877,7172499991.0
2006-04-04 03:00:00,117.878,117.892,117.817,117.825,6914300020.0
2006-04-04 03:30:00,117.815,117.908,117.795,117.887,6265799994.0
2006-04-04 04:00:00,117.88,117.885,117.612,117.744,6435600014.0
2006-04-04 04:30:00,117.743,117.81,117.707,117.751,5996600000.0
2006-04-04 05:00:00,117.758,117.862,117.743,117.83,6280500010.0
2006-04-04 05:30:00,117.835,117.851,117.801,117.825,7622900005.0
2006-04-04 06:00:00,117.815,117.816,117.612,117.655,7216699986.0
2006-04-04 06:30:00,117.647,117.655,117.557,117.595,6708800010.0
2006-04-04 07:00:00,117.593,117.693,117.582,117.67,6522200035.0
2006-04-04 07:30:00,117.658,117.672,117.593,117.66,6025999978.0
2006-04-04 08:00:00,117.662,117.662,117.599,117.62,6305700020.0
2006-04-04 08:30:00,117.62,117.714,117.573,117.713,6647999973.0
2006-04-04 09:00:00,117.717,117.762,117.652,117.658,6648200007.0
2006-04-04 09:30:00,117.663,117.664,117.494,117.499,5440700003.0
2006-04-04 10:00:00,117.495,117.683,117.379,117.622,7857799990.0
2006-04-04 10:30:00,117.628,117.64,117.5,117.578,6677799985.0
2006-04-04 11:00:00,117.579,117.59,117.51,117.554,6714000037.0
2006-04-04 11:30:00,117.559,117.634,117.431,117.591,7124999995.0
2006-04-04 12:00:00,117.582,117.74,117.58,117.722,6874100046.0
2006-04-04 12:30:00,117.718,117.781,117.709,117.741,6567500007.0
2006-04-04 13:00:00,117.736,117.757,117.657,117.667,5408199988.0
2006-04-04 13:30:00,117.665,117.672,117.504,117.523,7534499991.0
2006-04-04 14:00:00,117.528,117.632,117.343,117.396,6896099996.0
2006-04-04 14:30:00,117.404,117.581,117.373,117.545,6640900015.0
2006-04-04 15:00:00,117.558,117.649,117.371,117.413,6507899971.0
2006-04-04 15:30:00,117.417,117.427,117.225,117.307,6674500034.0
2006-04-04 16:00:00,117.311,117.474,117.273,117.353,7320599988.0
2006-04-04 16:30:00,117.346,117.475,117.346,117.462,7126200035.0
2006-04-04 17:00:00,117.469,117.481,117.391,117.391,7671800010.0
2006-04-04 17:30:00,117.39,117.468,117.382,117.44,7037999981.0
2006-04-04 18:00:00,117.432,117.54,117.426,117.5,50784499918.0
2006-04-04 18:30:00,117.494,117.497,117.4,117.486,43233200036.0
2006-04-04 19:00:00,117.49,117.55,117.456,117.5,33681800029.0
2006-04-04 19:30:00,117.497,117.503,117.399,117.399,27866299980.0
2006-04-04 20:00:00,117.4,117.438,117.379,117.397,32023499986.0
2006-04-04 20:30:00,117.4,117.459,117.37,117.39,36269699929.0
2006-04-04 21:00:00,117.394,117.437,117.387,117.407,32727399995.0
2006-04-04 21:30:00,117.41,117.453,117.407,117.42,15841200029.0
2006-04-04 22:00:00,117.416,117.457,117.396,117.442,11686800030.0
2006-04-04 22:30:00,117.45,117.524,117.435,117.5,11124100003.0
2006-04-04 23:00:00,117.504,117.584,117.504,117.556,7081699990.0
2006-04-04 23:30:00,117.559,117.559,117.508,117.511,6607800010.0
2006-04-05 00:00:00,117.514,117.514,117.341,117.359,6491299964.0
2006-04-05 00:30:00,117.357,117.496,117.343,117.458,6272800024.0
2006-04-05 01:00:00,117.44,117.497,117.411,117.493,5379500010.0
2006-04-05 01:30:00,117.485,117.516,117.392,117.432,6515999988.0
2006-04-05 02:00:00,117.436,117.463,117.3,117.3,6617799994.0
2006-04-05 02:30:00,117.287,117.4,117.243,117.379,7665100006.0
2006-04-05 03:00:00,117.375,117.383,117.078,117.13,6921899994.0
2006-04-05 03:30:00,117.125,117.175,117.087,117.105,6131899977.0
2006-04-05 04:00:00,117.108,117.154,116.98,117.024,6818900031.0
2006-04-05 04:30:00,117.022,117.147,117.018,117.078,6234300011.0
2006-04-05 05:00:00,117.076,117.08,116.86,116.89,6816299989.0
2006-04-05 05:30:00,116.887,116.902,116.81,116.866,6905900001.0
2006-04-05 06:00:00,116.866,116.889,116.787,116.803,6059799980.0
2006-04-05 06:30:00,116.802,116.852,116.679,116.751,6249699998.0
2006-04-05 07:00:00,116.744,116.76,116.685,116.753,6291700010.0
2006-04-05 07:30:00,116.75,116.954,116.75,116.94,5763300019.0
2006-04-05 08:00:00,116.927,116.933,116.816,116.881,6343399997.0
2006-04-05 08:30:00,116.878,116.878,116.74,116.74,6240400014.0
2006-04-05 09:00:00,116.747,116.82,116.671,116.79,6520300023.0
2006-04-05 09:30:00,116.801,116.986,116.763,116.948,6305399980.0
2006-04-05 10:00:00,116.953,117.153,116.938,117.104,6531300028.0
2006-04-05 10:30:00,117.109,117.163,117.095,117.126,6118800015.0
2006-04-05 11:00:00,117.136,117.421,117.135,117.383,6987500038.0
2006-04-05 11:30:00,117.392,117.586,117.389,117.477,6626199989.0
2006-04-05 12:00:00,117.477,117.538,117.427,117.538,7746399991.0
2006-04-05 12:30:00,117.542,117.597,117.414,117.452,7191100019.0
2006-04-05 13:00:00,117.463,117.492,117.344,117.403,5758700014.0
2006-04-05 13:30:00,117.401,117.438,117.385,117.4,7439600010.0
2006-04-05 14:00:00,117.406,117.568,117.402,117.515,7158600017.0
2006-04-05 14:30:00,117.51,117.517,117.325,117.425,7213200019.0
2006-04-05 15:00:00,117.439,117.675,117.42,117.545,7426200037.0
2006-04-05 15:30:00,117.55,117.555,117.373,117.505,6324400035.0
2006-04-05 16:00:00,117.524,117.603,117.405,117.531,6519199995.0
2006-04-05 16:30:00,117.571,117.751,117.533,117.631,7165900015.0
2006-04-05 17:00:00,117.633,117.658,117.54,117.6,6595999979.0
2006-04-05 17:30:00,117.59,117.728,117.542,117.583,6545500003.0
2006-04-05 18:00:00,117.578,117.62,117.532,117.55,50924499978.0
2006-04-05 18:30:00,117.537,117.55,117.416,117.494,37304299946.0
2006-04-05 19:00:00,117.499,117.501,117.443,117.465,30967399971.0
2006-04-05 19:30:00,117.459,117.472,117.327,117.327,28437899998.0
2006-04-05 20:00:00,117.328,117.386,117.3,117.31,30859000012.0
2006-04-05 20:30:00,117.32,117.351,117.257,117.32,36170000073.0
2006-04-05 21:00:00,117.31,117.447,117.3,117.377,30354100000.0
2006-04-05 21:30:00,117.38,117.394,117.347,117.36,16419199959.0
2006-04-05 22:00:00,117.36,117.381,117.32,117.332,11476299997.0
2006-04-05 22:30:00,117.34,117.396,117.335,117.375,11585000038.0
2006-04-05 23:00:00,117.382,117.407,117.281,117.281,7358500022.0
2006-04-05 23:30:00,117.287,117.353,117.282,117.341,5839399975.0
2006-04-06 00:00:00,117.349,117.41,117.345,117.41,6424299976.0
2006-04-06 00:30:00,117.416,117.457,117.39,117.408,6253999989.0
2006-04-06 01:00:00,117.407,117.536,117.407,117.497,5997300008.0
2006-04-06 01:30:00,117.487,117.636,117.487,117.606,6003400029.0
2006-04-06 02:00:00,117.607,117.754,117.576,117.587,6347700016.0
2006-04-06 02:30:00,117.589,117.656,117.565,117.646,6770500000.0
2006-04-06 03:00:00,117.635,117.635,117.428,117.47,7226599989.0
2006-04-06 03:30:00,117.454,117.508,117.395,117.499,6597200028.0
2006-04-06 04:00:00,117.493,117.502,117.348,117.365,6999100030.0
2006-04-06 04:30:00,117.36,117.453,117.346,117.382,6139599997.0
2006-04-06 05:00:00,117.387,117.427,117.385,117.393,7026299985.0
2006-04-06 05:30:00,117.402,117.406,117.358,117.375,7055000004.0
2006-04-06 06:00:00,117.369,117.469,117.36,117.46,7000299991.0
2006-04-06 06:30:00,117.458,117.467,117.38,117.405,6663999997.0
2006-04-06 07:00:00,117.392,117.447,117.368,117.446,6600699994.0
2006-04-06 07:30:00,117.442,117.515,117.429,117.489,6374999975.0
2006-04-06 08:00:00,117.483,117.577,117.482,117.551,6936500008.0
2006-04-06 08:30:00,117.548,117.634,117.513,117.615,6813600039.0
2006-04-06 09:00:00,117.616,117.616,117.399,117.43,6897800010.0
2006-04-06 09:30:00,117.447,117.559,117.447,117.54,6302399997.0
2006-04-06 10:00:00,117.535,117.541,117.459,117.484,7346700003.0
2006-04-06 10:30:00,117.487,117.525,117.387,117.43,6448800023.0
2006-04-06 11:00:00,117.428,117.456,117.257,117.317,6405500007.0
2006-04-06 11:30:00,117.329,117.516,117.303,117.493,6336599995.0
2006-04-06 12:00:00,117.485,117.528,117.44,117.525,7616999980.0
2006-04-06 12:30:00,117.527,117.53,117.407,117.498,7076500022.0
2006-04-06 13:00:00,117.494,117.635,117.468,117.628,6197500014.0
2006-04-06 13:30:00,117.633,117.667,117.556,117.59,7210900019.0
2006-04-06 14:00:00,117.592,117.699,117.543,117.616,6690000012.0
2006-04-06 14:30:00,117.625,117.748,117.595,117.606,6603099988.0
2006-04-06 15:00:00,117.598,117.772,117.582,117.762,7516499982.0
2006-04-06 15:30:00,117.769,117.95,117.69,117.69,5862899990.0
2006-04-06 16:00:00,117.69,117.864,117.687,117.743,7120299990.0
2006-04-06 16:30:00,117.727,117.728,117.615,117.701,7240400010.0
2006-04-06 17:00:00,117.691,117.776,117.621,117.747,6423200001.0
2006-04-06 17:30:00,117.747,117.779,117.675,117.715,5906499997.0
2006-04-06 18:00:00,117.709,117.76,117.68,117.74,56152000079.0
2006-04-06 18:30:00,117.742,117.76,117.671,117.693,45274000088.0
2006-04-06 19:00:00,117.694,117.861,117.675,117.861,33711100054.0
2006-04-06 19:30:00,117.862,117.872,117.737,117.755,30656699986.0
2006-04-06 20:00:00,117.759,117.878,117.734,117.75,29275099980.0
2006-04-06 20:30:00,117.74,117.75,117.637,117.67,33521399982.0
2006-04-06 21:00:00,117.67,117.67,117.598,117.639,32632200027.0
2006-04-06 21:30:00,117.642,117.665,117.59,117.62,16127700017.0
2006-04-06 22:00:00,117.621,117.675,117.615,117.652,10930000031.0
2006-04-06 22:30:00,117.662,117.746,117.657,117.725,11525100002.0
2006-04-06 23:00:00,117.726,117.805,117.714,117.777,7750200019.0
2006-04-06 23:30:00,117.782,117.807,117.74,117.779,6585099981.0
2006-04-07 00:00:00,117.789,117.86,117.779,117.793,5923200007.0
2006-04-07 00:30:00,117.788,117.797,117.753,117.78,5931100015.0
2006-04-07 01:00:00,117.772,117.866,117.771,117.838,6644399981.0
2006-04-07 01:30:00,117.826,117.835,117.689,117.706,6067199983.0
2006-04-07 02:00:00,117.722,117.873,117.722,117.769,6451200010.0
2006-04-07 02:30:00,117.76,117.9,117.727,117.857,6751200044.0
2006-04-07 03:00:00,117.862,117.952,117.797,117.905,6319299982.0
2006-04-07 03:30:00,117.896,117.911,117.807,117.827,6455900024.0
2006-04-07 04:00:00,117.827,117.845,117.743,117.77,7621599984.0
2006-04-07 04:30:00,117.762,117.766,117.708,117.754,5984199973.0
2006-04-07 05:00:00,117.756,117.777,117.714,117.714,6495199997.0
2006-04-07 05:30:00,117.717,117.746,117.672,117.677,6828799974.0
2006-04-07 06:00:00,117.668,117.675,117.563,117.618,6045699991.0
2006-04-07 06:30:00,117.617,117.673,117.602,117.667,6055799993.0
2006-04-07 07:00:00,117.653,117.723,117.645,117.683,6173999995.0
2006-04-07 07:30:00,117.679,117.767,117.655,117.741,6471600007.0
2006-04-07 08:00:00,117.744,117.813,117.721,117.738,6029099996.0
2006-04-07 08:30:00,117.725,117.762,117.613,117.622,7428599995.0
2006-04-07 09:00:00,117.625,117.737,117.532,117.649,7147200009.0
2006-04-07 09:30:00,117.649,117.649,117.537,117.614,6559299966.0
2006-04-07 10:00:00,117.606,117.674,117.571,117.621,7252999984.0
2006-04-07 10:30:00,117.627,117.672,117.613,117.619,6170799978.0
2006-04-07 11:00:00,117.626,117.689,117.608,117.647,6878200025.0
2006-04-07 11:30:00,117.653,117.696,117.613,117.65,6641100013.0
2006-04-07 12:00:00,117.648,117.75,117.64,117.69,7338599992.0
2006-04-07 12:30:00,117.69,117.816,117.634,117.803,7436299996.0
2006-04-07 13:00:00,117.807,117.81,117.705,117.744,6426600003.0
2006-04-07 13:30:00,117.746,117.845,117.735,117.795,7142900032.0
2006-04-07 14:00:00,117.8,117.911,117.57,117.57,6434400005.0
2006-04-07 14:30:00,117.594,117.844,117.422,117.731,6453300008.0
2006-04-07 15:00:00,117.732,117.805,117.539,117.676,7296500010.0
2006-04-07 15:30:00,117.697,117.764,117.588,117.615,7457400015.0
2006-04-07 16:00:00,117.62,117.803,117.576,117.787,7089700003.0
2006-04-07 16:30:00,117.785,118.049,117.771,118.044,7165200026.0
2006-04-07 17:00:00,118.032,118.19,117.952,118.186,6537000029.0
2006-04-07 17:30:00,118.178,118.318,118.121,118.3,6697499989.0
2006-04-07 18:00:00,118.288,118.317,118.258,118.286,9477300005.0
2006-04-07 18:30:00,118.275,118.296,118.241,118.265,33428199969.0
2006-04-07 19:00:00,118.258,118.312,118.228,118.312,26648499964.0
2006-04-07 19:30:00,118.312,118.339,118.298,118.32,29268799993.0
2006-04-07 20:00:00,118.323,118.374,118.305,118.367,28371100029.0
2006-04-07 20:30:00,118.353,118.367,118.242,118.242,28100099999.0
2006-04-07 21:00:00,118.295,118.342,118.266,118.287,29749700007.0
2006-04-07 21:30:00,118.291,118.313,118.229,118.26,15834299980.0
2006-04-07 22:00:00,118.26,118.275,118.245,118.258,11519399985.0
2006-04-07 22:30:00,118.263,118.291,118.251,118.26,10717999994.0
2006-04-09 23:00:00,118.191,118.219,118.136,118.205,7083099992.0
2006-04-09 23:30:00,118.208,118.261,118.109,118.16,6143399986.0
2006-04-10 00:00:00,118.165,118.165,118.075,118.089,6246199988.0
2006-04-10 00:30:00,118.083,118.134,118.044,118.101,6713400010.0
2006-04-10 01:00:00,118.096,118.204,118.096,118.163,6180299982.0
2006-04-10 01:30:00,118.158,118.195,118.13,118.158,7425899986.0
2006-04-10 02:00:00,118.157,118.225,118.109,118.109,6628200015.0
2006-04-10 02:30:00,118.105,118.171,118.051,118.074,7173700015.0
2006-04-10 03:00:00,118.064,118.139,118.054,118.088,6472400016.0
2006-04-10 03:30:00,118.077,118.102,118.025,118.025,6258499987.0
2006-04-10 04:00:00,118.025,118.091,118.014,118.073,6060200025.0
2006-04-10 04:30:00,118.055,118.103,118.021,118.039,6600799993.0
2006-04-10 05:00:00,118.033,118.058,117.883,117.885,6656600013.0
2006-04-10 05:30:00,117.893,117.946,117.885,117.934,6882100013.0
2006-04-10 06:00:00,117.93,118.008,117.905,117.99,5999900003.0
2006-04-10 06:30:00,117.99,118.056,117.952,118.053,6057500005.0
2006-04-10 07:00:00,118.037,118.037,117.934,117.967,6411299987.0
2006-04-10 07:30:00,117.96,118.121,117.948,118.115,6407599976.0
2006-04-10 08:00:00,118.119,118.222,118.119,118.222,6460400006.0
2006-04-10 08:30:00,118.22,118.255,118.015,118.019,7158700000.0
2006-04-10 09:00:00,118.022,118.124,118.003,118.051,6522300034.0
2006-04-10 09:30:00,118.054,118.183,118.038,118.137,6458700024.0
2006-04-10 10:00:00,118.142,118.288,118.138,118.278,7250699993.0
2006-04-10 10:30:00,118.28,118.323,118.24,118.262,6080700017.0
2006-04-10 11:00:00,118.273,118.422,118.253,118.393,6827100025.0
2006-04-10 11:30:00,118.397,118.443,118.323,118.39,6426000017.0
2006-04-10 12:00:00,118.39,118.456,118.35,118.447,6856000000.0
2006-04-10 12:30:00,118.45,118.48,118.402,118.414,7011599974.0
2006-04-10 13:00:00,118.413,118.413,118.308,118.335,6427800018.0
2006-04-10 13:30:00,118.338,118.406,118.281,118.291,6181800034.0
2006-04-10 14:00:00,118.3,118.377,118.289,118.372,7345999993.0
2006-04-10 14:30:00,118.381,118.487,118.337,118.462,7055599996.0
2006-04-10 15:00:00,118.467,118.49,118.406,118.467,6161399995.0
2006-04-10 15:30:00,118.469,118.49,118.358,118.412,6673199996.0
2006-04-10 16:00:00,118.424,118.449,118.366,118.405,6572199993.0
2006-04-10 16:30:00,118.4,118.425,118.323,118.334,6814200031.0
2006-04-10 17:00:00,118.347,118.422,118.331,118.398,5744899995.0
2006-04-10 17:30:00,118.397,118.644,118.383,118.643,7585300020.0
2006-04-10 18:00:00,118.639,118.66,118.58,118.62,54727699737.0
2006-04-10 18:30:00,118.63,118.68,118.543,118.604,41090100113.0
2006-04-10 19:00:00,118.608,118.654,118.582,118.642,31807700030.0
2006-04-10 19:30:00,118.642,118.648,118.547,118.547,28196600016.0
2006-04-10 20:00:00,118.547,118.579,118.53,118.53,31997000021.0
2006-04-10 20:30:00,118.52,118.55,118.466,118.53,33849300027.0
2006-04-10 21:00:00,118.52,118.532,118.485,118.518,31005400026.0
2006-04-10 21:30:00,118.521,118.53,118.359,118.378,16350299999.0
2006-04-10 22:00:00,118.378,118.402,118.339,118.343,11752699983.0
2006-04-10 22:30:00,118.35,118.365,118.29,118.295,10532700008.0
2006-04-10 23:00:00,118.314,118.349,118.259,118.273,6920200024.0
2006-04-10 23:30:00,118.272,118.354,118.268,118.3,7084500006.0
2006-04-11 00:00:00,118.303,118.437,118.295,118.433,6832099980.0
2006-04-11 00:30:00,118.435,118.443,118.402,118.413,6360300016.0
2006-04-11 01:00:00,118.407,118.463,118.407,118.455,6669400026.0
2006-04-11 01:30:00,118.445,118.55,118.44,118.504,7345100006.0
2006-04-11 02:00:00,118.512,118.563,118.499,118.524,7523100006.0
2006-04-11 02:30:00,118.528,118.532,118.448,118.508,7246299986.0
2006-04-11 03:00:00,118.505,118.52,118.435,118.487,6996899979.0
2006-04-11 03:30:00,118.475,118.493,118.449,118.484,6605899992.0
2006-04-11 04:00:00,118.488,118.558,118.47,118.472,6357900010.0
2006-04-11 04:30:00,118.46,118.492,118.44,118.462,5805699996.0
2006-04-11 05:00:00,118.465,118.471,118.306,118.346,6210599984.0
2006-04-11 05:30:00,118.355,118.463,118.35,118.445,7238099981.0
2006-04-11 06:00:00,118.434,118.453,118.401,118.417,6575900002.0
2006-04-11 06:30:00,118.415,118.426,118.385,118.414,7092300012.0
2006-04-11 07:00:00,118.411,118.475,118.411,118.457,6398400015.0
2006-04-11 07:30:00,118.448,118.519,118.421,118.46,6497999989.0
2006-04-11 08:00:00,118.462,118.467,118.357,118.432,6995100018.0
2006-04-11 08:30:00,118.431,118.45,118.334,118.403,7068599974.0
2006-04-11 09:00:00,118.406,118.475,118.385,118.391,6151600013.0
2006-04-11 09:30:00,118.393,118.447,118.36,118.414,6100500004.0
2006-04-11 10:00:00,118.412,118.455,118.39,118.443,6340799996.0
2006-04-11 10:30:00,118.451,118.5,118.382,118.413,6241499981.0
2006-04-11 11:00:00,118.424,118.567,118.424,118.498,6564400018.0
2006-04-11 11:30:00,118.501,118.615,118.478,118.56,6385300032.0
2006-04-11 12:00:00,118.562,118.707,118.562,118.638,6836000006.0
2006-04-11 12:30:00,118.641,118.694,118.548,118.686,6895999968.0
2006-04-11 13:00:00,118.683,118.769,118.63,118.756,5644600009.0
2006-04-11 13:30:00,118.752,118.772,118.695,118.715,7399400005.0
2006-04-11 14:00:00,118.719,118.859,118.65,118.853,6255499994.0
2006-04-11 14:30:00,118.846,118.882,118.734,118.759,6684500012.0
2006-04-11 15:00:00,118.766,118.851,118.689,118.711,6656199997.0
2006-04-11 15:30:00,118.701,118.701,118.47,118.493,6301200009.0
2006-04-11 16:00:00,118.511,118.668,118.49,118.605,6049399985.0
2006-04-11 16:30:00,118.6,118.614,118.531,118.6,7202100013.0
2006-04-11 17:00:00,118.597,118.618,118.548,118.574,7372700006.0
2006-04-11 17:30:00,118.571,118.676,118.561,118.607,5882599998.0
2006-04-11 18:00:00,118.597,118.609,118.55,118.57,50434700060.0
2006-04-11 18:30:00,118.569,118.573,118.343,118.371,43331400031.0
2006-04-11 19:00:00,118.372,118.45,118.366,118.375,30604400034.0
2006-04-11 19:30:00,118.371,118.432,118.357,118.396,28230700003.0
2006-04-11 20:00:00,118.398,118.413,118.256,118.33,32643300020.0
2006-04-11 20:30:00,118.34,118.418,118.321,118.374,35035400003.0
2006-04-11 21:00:00,118.38,118.41,118.35,118.35,32917900065.0
2006-04-11 21:30:00,118.351,118.365,118.188,118.192,15951700038.0
2006-04-11 22:00:00,118.192,118.233,118.161,118.161,12349000052.0
2006-04-11 22:30:00,118.17,118.252,118.164,118.235,11182399999.0
2006-04-11 23:00:00,118.261,118.369,118.261,118.34,7772199984.0
2006-04-11 23:30:00,118.345,118.345,118.273,118.32,6598400012.0
2006-04-12 00:00:00,118.325,118.325,118.195,118.23,6775799963.0
2006-04-12 00:30:00,118.228,118.239,118.165,118.21,6277500039.0
2006-04-12 01:00:00,118.212,118.22,118.098,118.125,6074199958.0
2006-04-12 01:30:00,118.123,118.2,118.068,118.108,6058600031.0
2006-04-12 02:00:00,118.095,118.148,118.008,118.043,7003099992.0
2006-04-12 02:30:00,118.041,118.041,117.837,117.84,7069700015.0
2006-04-12 03:00:00,117.827,118.007,117.808,117.945,6859600009.0
2006-04-12 03:30:00,117.935,118.038,117.935,118.005,5968900020.0
2006-04-12 04:00:00,118.01,118.042,117.985,118.011,6330700024.0
2006-04-12 04:30:00,118.011,118.045,117.991,118.033,5881299994.0
2006-04-12 05:00:00,118.035,118.092,118.025,118.05,5954599995.0
2006-04-12 05:30:00,118.053,118.118,118.037,118.103,6466500033.0
2006-04-12 06:00:00,118.098,118.133,118.052,118.1,6596699985.0
2006-04-12 06:30:00,118.1,118.122,118.065,118.117,5416600007.0
2006-04-12 07:00:00,118.115,118.205,118.115,118.198,5832399989.0
2006-04-12 07:30:00,118.183,118.22,118.16,118.219,6613600030.0
2006-04-12 08:00:00,118.208,118.27,118.18,118.193,6375700019.0
2006-04-12 08:30:00,118.185,118.22,118.065,118.149,6726600017.0
2006-04-12 09:00:00,118.153,118.159,118.035,118.088,6616100013.0
2006-04-12 09:30:00,118.09,118.35,118.078,118.35,6421400004.0
2006-04-12 10:00:00,118.347,118.372,118.254,118.259,7653599974.0
2006-04-12 10:30:00,118.275,118.324,118.118,118.162,6776500003.0
2006-04-12 11:00:00,118.164,118.171,118.006,118.008,7144200001.0
2006-04-12 11:30:00,118.0,118.084,117.991,118.078,6346400008.0
2006-04-12 12:00:00,118.079,118.157,118.054,118.1,6998400014.0
2006-04-12 12:30:00,118.103,118.138,118.045,118.112,7066799985.0
2006-04-12 13:00:00,118.107,118.109,118.023,118.105,6334300008.0
2006-04-12 13:30:00,118.108,118.113,118.032,118.044,7332300018.0
2006-04-12 14:00:00,118.043,118.178,118.03,118.145,6857400008.0
2006-04-12 14:30:00,118.128,118.459,118.057,118.32,6794299994.0
2006-04-12 15:00:00,118.323,118.327,118.18,118.257,7138400014.0
2006-04-12 15:30:00,118.259,118.379,118.226,118.379,6481999970.0
2006-04-12 16:00:00,118.395,118.443,118.319,118.367,7277100005.0
2006-04-12 16:30:00,118.375,118.419,118.329,118.38,6790499995.0
2006-04-12 17:00:00,118.369,118.456,118.338,118.425,6525200029.0
2006-04-12 17:30:00,118.42,118.47,118.379,118.47,6240499978.0
2006-04-12 18:00:00,118.466,118.47,118.41,118.433,43382500175.0
2006-04-12 18:30:00,118.421,118.44,118.363,118.431,42278999962.0
2006-04-12 19:00:00,118.433,118.554,118.411,118.523,32633900036.0
2006-04-12 19:30:00,118.522,118.571,118.48,118.495,29315900001.0
2006-04-12 20:00:00,118.496,118.598,118.486,118.54,30139399991.0
2006-04-12 20:30:00,118.55,118.59,118.51,118.54,30668499910.0
2006-04-12 21:00:00,118.545,118.553,118.517,118.537,30619199963.0
2006-04-12 21:30:00,118.538,118.565,118.516,118.517,15740499990.0
2006-04-12 22:00:00,118.513,118.518,118.433,118.433,12132900048.0
2006-04-12 22:30:00,118.441,118.528,118.425,118.505,11406500014.0
2006-04-12 23:00:00,118.503,118.554,118.453,118.465,8135900023.0
2006-04-12 23:30:00,118.467,118.493,118.435,118.47,6330899992.0
2006-04-13 00:00:00,118.477,118.48,118.38,118.423,6401900010.0
2006-04-13 00:30:00,118.425,118.487,118.4,118.422,6462700028.0
2006-04-13 01:00:00,118.423,118.469,118.388,118.462,6538299996.0
2006-04-13 01:30:00,118.46,118.533,118.458,118.489,6715899984.0
2006-04-13 02:00:00,118.497,118.534,118.431,118.476,6856300016.0
2006-04-13 02:30:00,118.477,118.495,118.402,118.45,6878799993.0
2006-04-13 03:00:00,118.432,118.462,118.351,118.447,6781499995.0
2006-04-13 03:30:00,118.437,118.489,118.405,118.457,7343300006.0
2006-04-13 04:00:00,118.454,118.521,118.449,118.513,6612100011.0
2006-04-13 04:30:00,118.507,118.51,118.456,118.465,5481099972.0
2006-04-13 05:00:00,118.462,118.483,118.426,118.456,6262100000.0
2006-04-13 05:30:00,118.467,118.476,118.392,118.399,6510699993.0
2006-04-13 06:00:00,118.397,118.415,118.297,118.365,6898000003.0
2006-04-13 06:30:00,118.36,118.392,118.347,118.368,5785299974.0
2006-04-13 07:00:00,118.362,118.386,118.342,118.348,6011199987.0
2006-04-13 07:30:00,118.34,118.455,118.338,118.431,6710100039.0
2006-04-13 08:00:00,118.439,118.457,118.384,118.397,6558900012.0
2006-04-13 08:30:00,118.387,118.464,118.352,118.387,7279300007.0
2006-04-13 09:00:00,118.393,118.397,118.306,118.343,7484500004.0
2006-04-13 09:30:00,118.349,118.42,118.349,118.383,6779000007.0
2006-04-13 10:00:00,118.377,118.397,118.352,118.39,7626499998.0
2006-04-13 10:30:00,118.393,118.45,118.344,118.418,6468899991.0
2006-04-13 11:00:00,118.424,118.443,118.346,118.367,7484699990.0
2006-04-13 11:30:00,118.37,118.495,118.367,118.467,6713599994.0
2006-04-13 12:00:00,118.468,118.524,118.446,118.49,6744300009.0
2006-04-13 12:30:00,118.498,118.577,118.463,118.575,6784100008.0
2006-04-13 13:00:00,118.584,118.662,118.573,118.595,5999199988.0
2006-04-13 13:30:00,118.592,118.658,118.563,118.643,7478599989.0
2006-04-13 14:00:00,118.652,118.669,118.607,118.629,7199100029.0
2006-04-13 14:30:00,118.638,118.728,118.555,118.718,7074099996.0
2006-04-13 15:00:00,118.713,118.825,118.685,118.695,6406999999.0
2006-04-13 15:30:00,118.693,118.763,118.662,118.673,7142099995.0
2006-04-13 16:00:00,118.685,118.696,118.482,118.583,6121399965.0
2006-04-13 16:30:00,118.558,118.558,118.34,118.391,7241799972.0
2006-04-13 17:00:00,118.394,118.483,118.381,118.47,6984500003.0
2006-04-13 17:30:00,118.459,118.494,118.398,118.417,6406299991.0
2006-04-13 18:00:00,118.413,118.48,118.413,118.45,39879399992.0
2006-04-13 18:30:00,118.46,118.548,118.46,118.466,37880099998.0
2006-04-13 19:00:00,118.468,118.544,118.453,118.495,33592700002.0
2006-04-13 19:30:00,118.492,118.498,118.396,118.453,28877200037.0
2006-04-13 20:00:00,118.455,118.505,118.44,118.45,29342099984.0
2006-04-13 20:30:00,118.46,118.47,118.4,118.4,28949600056.0
2006-04-13 21:00:00,118.41,118.487,118.39,118.429,31308299974.0
2006-04-13 21:30:00,118.43,118.46,118.412,118.43,16822000000.0
2006-04-13 22:00:00,118.433,118.463,118.425,118.442,12166600031.0
2006-04-13 22:30:00,118.448,118.546,118.414,118.515,11569899999.0
2006-04-13 23:00:00,118.525,118.555,118.47,118.508,7059600014.0
2006-04-13 23:30:00,118.518,118.547,118.485,118.525,6040299996.0
2006-04-14 00:00:00,118.527,118.527,118.413,118.444,6096400008.0
2006-04-14 00:30:00,118.442,118.6,118.427,118.55,6583200014.0
2006-04-14 01:00:00,118.543,118.67,118.532,118.658,6147899988.0
2006-04-14 01:30:00,118.65,118.704,118.65,118.662,6239500000.0
2006-04-14 02:00:00,118.665,118.672,118.547,118.614,6029099993.0
2006-04-14 02:30:00,118.611,118.684,118.582,118.639,7170299996.0
2006-04-14 03:00:00,118.626,118.654,118.584,118.653,6938899994.0
2006-04-14 03:30:00,118.643,118.697,118.626,118.66,6865500010.0
2006-04-14 04:00:00,118.671,118.672,118.643,118.651,7148600039.0
2006-04-14 04:30:00,118.648,118.659,118.599,118.632,6373299967.0
2006-04-14 05:00:00,118.634,118.644,118.603,118.644,5900899979.0
2006-04-14 05:30:00,118.657,118.682,118.634,118.645,6259599992.0
2006-04-14 06:00:00,118.637,118.643,118.553,118.58,5691500007.0
2006-04-14 06:30:00,118.584,118.605,118.557,118.584,6862899981.0
2006-04-14 07:00:00,118.586,118.594,118.562,118.578,6083600014.0
2006-04-14 07:30:00,118.57,118.618,118.545,118.595,5727999990.0
2006-04-14 08:00:00,118.591,118.622,118.577,118.608,6587199990.0
2006-04-14 08:30:00,118.604,118.654,118.598,118.633,6884100005.0
2006-04-14 09:00:00,118.638,118.657,118.621,118.634,6117400009.0
2006-04-14 09:30:00,118.638,118.657,118.615,118.637,6794299969.0
2006-04-14 10:00:00,118.638,118.692,118.609,118.67,6942200010.0
2006-04-14 10:30:00,118.675,118.678,118.637,118.647,6464500003.0
2006-04-14 11:00:00,118.653,118.661,118.623,118.623,6466799995.0
2006-04-14 11:30:00,118.621,118.621,118.553,118.56,6700200015.0
2006-04-14 12:00:00,118.562,118.613,118.562,118.592,6695200004.0
2006-04-14 12:30:00,118.59,118.603,118.576,118.586,5860100004.0
2006-04-14 13:00:00,118.583,118.589,118.537,118.545,6178799992.0
2006-04-14 13:30:00,118.548,118.612,118.528,118.6,6945199981.0
2006-04-14 14:00:00,118.605,118.633,118.597,118.615,6860900005.0
2006-04-14 14:30:00,118.608,118.625,118.598,118.625,5657699987.0
2006-04-14 15:00:00,118.631,118.663,118.599,118.652,6592100015.0
2006-04-14 15:30:00,118.652,118.675,118.638,118.652,6381700018.0
2006-04-14 16:00:00,118.66,118.661,118.634,118.655,5409900001.0
2006-04-14 16:30:00,118.653,118.682,118.645,118.682,5696999995.0
2006-04-14 17:00:00,118.683,118.708,118.657,118.675,6156400010.0
2006-04-14 17:30:00,118.671,118.683,118.617,118.635,5867800008.0
2006-04-14 18:00:00,118.63,118.65,118.6,118.64,36784799983.0
2006-04-14 18:30:00,118.62,118.63,118.567,118.596,39770899982.0
2006-04-14 19:00:00,118.601,118.665,118.589,118.65,29759200001.0
2006-04-14 19:30:00,118.647,118.653,118.607,118.608,28867899994.0
2006-04-14 20:00:00,118.607,118.653,118.587,118.645,29821099985.0
2006-04-14 20:30:00,118.645,118.649,118.612,118.64,30654900032.0
2006-04-14 21:00:00,118.648,118.649,118.618,118.632,31396400011.0
2006-04-14 21:30:00,118.635,118.642,118.622,118.63,15460400033.0
2006-04-14 22:00:00,118.63,118.635,118.589,118.604,11124300035.0
2006-04-14 22:30:00,118.61,118.645,118.58,118.63,10774499997.0
2006-04-16 23:00:00,118.599,118.599,118.542,118.563,7175099954.0
2006-04-16 23:30:00,118.575,118.64,118.425,118.425,7155200005.0
2006-04-17 00:00:00,118.442,118.536,118.342,118.396,6001399998.0
2006-04-17 00:30:00,118.395,118.518,118.385,118.495,6881600009.0
2006-04-17 01:00:00,118.487,118.508,118.41,118.425,5676499988.0
2006-04-17 01:30:00,118.417,118.463,118.343,118.364,6624600014.0
2006-04-17 02:00:00,118.368,118.381,118.1,118.11,6914799999.0
2006-04-17 02:30:00,118.112,118.229,118.083,118.206,7160800019.0
2006-04-17 03:00:00,118.204,118.213,118.045,118.048,6586600020.0
2006-04-17 03:30:00,118.042,118.166,117.973,118.135,6513399992.0
2006-04-17 04:00:00,118.147,118.205,118.083,118.199,6204399987.0
2006-04-17 04:30:00,118.188,118.259,118.163,118.254,6517100018.0
2006-04-17 05:00:00,118.252,118.273,118.179,118.248,6020700020.0
2006-04-17 05:30:00,118.253,118.288,118.212,118.225,6698199976.0
2006-04-17 06:00:00,118.22,118.228,118.198,118.22,5840099989.0
2006-04-17 06:30:00,118.22,118.265,118.212,118.265,6312400003.0
2006-04-17 07:00:00,118.268,118.271,118.223,118.256,6597899985.0
2006-04-17 07:30:00,118.255,118.272,118.225,118.26,6480400008.0
2006-04-17 08:00:00,118.262,118.287,118.241,118.255,6576600025.0
2006-04-17 08:30:00,118.253,118.268,118.218,118.25,6685099991.0
2006-04-17 09:00:00,118.251,118.253,118.2,118.214,6796400011.0
2006-04-17 09:30:00,118.214,118.245,118.197,118.204,6368000018.0
2006-04-17 10:00:00,118.208,118.335,118.202,118.303,6489100010.0
2006-04-17 10:30:00,118.304,118.366,118.23,118.23,6419799988.0
2006-04-17 11:00:00,118.231,118.337,118.221,118.31,6765400021.0
2006-04-17 11:30:00,118.311,118.323,118.233,118.248,6282099982.0
2006-04-17 12:00:00,118.25,118.257,118.2,118.23,7019099989.0
2006-04-17 12:30:00,118.233,118.247,118.183,118.213,6910699988.0
2006-04-17 13:00:00,118.217,118.244,118.19,118.2,6181199977.0
2006-04-17 13:30:00,118.199,118.199,117.826,117.939,7238399989.0
2006-04-17 14:00:00,117.938,117.946,117.58,117.7,6874399999.0
2006-04-17 14:30:00,117.683,117.745,117.578,117.692,6551699983.0
2006-04-17 15:00:00,117.738,117.989,117.7,117.755,6601999980.0
2006-04-17 15:30:00,117.75,117.907,117.666,117.866,6842100002.0
2006-04-17 16:00:00,117.872,117.897,117.715,117.724,6172500024.0
2006-04-17 16:30:00,117.723,117.725,117.526,117.59,6583099985.0
2006-04-17 17:00:00,117.589,117.7,117.552,117.664,7026900005.0
2006-04-17 17:30:00,117.656,117.697,117.591,117.665,6802200009.0
2006-04-17 18:00:00,117.66,117.79,117.66,117.76,43608200007.0
2006-04-17 18:30:00,117.749,117.78,117.706,117.753,43935999940.0
2006-04-17 19:00:00,117.741,117.768,117.688,117.728,31920600009.0
2006-04-17 19:30:00,117.73,117.735,117.634,117.655,29109100031.0
2006-04-17 20:00:00,117.655,117.734,117.633,117.727,27964899974.0
2006-04-17 20:30:00,117.73,117.8,117.698,117.8,37133499994.0
2006-04-17 21:00:00,117.818,117.818,117.764,117.782,32236800041.0
2006-04-17 21:30:00,117.787,117.834,117.781,117.79,15608900024.0
2006-04-17 22:00:00,117.787,117.806,117.764,117.767,12282000000.0
2006-04-17 22:30:00,117.775,117.786,117.72,117.762,11047799968.0
2006-04-17 23:00:00,117.774,117.846,117.771,117.8,6908099996.0
2006-04-17 23:30:00,117.803,117.805,117.748,117.751,6552300018.0
2006-04-18 00:00:00,117.757,117.768,117.681,117.752,6215800013.0
2006-04-18 00:30:00,117.755,117.81,117.733,117.801,5907600022.0
2006-04-18 01:00:00,117.8,117.845,117.79,117.845,5757799989.0
2006-04-18 01:30:00,117.845,117.866,117.773,117.78,6616400001.0
2006-04-18 02:00:00,117.779,117.918,117.771,117.889,6602300028.0
2006-04-18 02:30:00,117.893,117.932,117.82,117.841,7108599988.0
2006-04-18 03:00:00,117.833,117.833,117.726,117.793,6699499994.0
2006-04-18 03:30:00,117.785,117.878,117.785,117.845,6027299969.0
2006-04-18 04:00:00,117.845,117.934,117.845,117.873,7212499998.0
2006-04-18 04:30:00,117.868,117.877,117.807,117.833,5831999997.0
2006-04-18 05:00:00,117.832,117.861,117.779,117.854,5854599997.0
2006-04-18 05:30:00,117.857,117.875,117.811,117.835,6762500004.0
2006-04-18 06:00:00,117.83,117.849,117.812,117.82,6250000004.0
2006-04-18 06:30:00,117.82,117.838,117.734,117.813,6235800029.0
2006-04-18 07:00:00,117.811,117.828,117.771,117.815,6561300004.0
2006-04-18 07:30:00,117.81,117.854,117.781,117.85,5524299998.0
2006-04-18 08:00:00,117.865,117.884,117.749,117.752,6075200018.0
2006-04-18 08:30:00,117.738,117.837,117.668,117.823,6737300013.0
2006-04-18 09:00:00,117.823,117.888,117.786,117.869,6444099982.0
2006-04-18 09:30:00,117.87,118.111,117.852,118.042,6606299998.0
2006-04-18 10:00:00,118.038,118.189,118.035,118.091,7046100003.0
2006-04-18 10:30:00,118.1,118.14,118.057,118.134,5830199966.0
2006-04-18 11:00:00,118.14,118.161,117.924,117.926,6359900006.0
2006-04-18 11:30:00,117.927,118.05,117.894,118.038,6740200022.0
2006-04-18 12:00:00,118.039,118.04,117.855,117.891,7430899975.0
2006-04-18 12:30:00,117.892,117.951,117.874,117.94,6852300030.0
2006-04-18 13:00:00,117.936,117.943,117.844,117.943,6025199980.0
2006-04-18 13:30:00,117.943,117.955,117.875,117.9,7386299985.0
2006-04-18 14:00:00,117.9,117.958,117.869,117.937,6250500002.0
2006-04-18 14:30:00,117.913,117.913,117.49,117.563,7332699995.0
2006-04-18 15:00:00,117.542,117.678,117.489,117.592,6554999975.0
2006-04-18 15:30:00,117.592,117.665,117.549,117.645,7216800027.0
2006-04-18 16:00:00,117.65,117.747,117.534,117.534,6662100005.0
2006-04-18 16:30:00,117.538,117.645,117.538,117.599,6931899988.0
2006-04-18 17:00:00,117.598,117.679,117.568,117.65,6548000001.0
2006-04-18 17:30:00,117.642,117.75,117.631,117.737,7620300008.0
2006-04-18 18:00:00,117.733,117.76,117.6,117.62,57037300021.0
2006-04-18 18:30:00,117.63,117.672,117.616,117.643,44656400038.0
2006-04-18 19:00:00,117.646,117.669,117.616,117.616,32740799954.0
2006-04-18 19:30:00,117.616,117.69,117.612,117.677,28444900012.0
2006-04-18 20:00:00,117.678,117.678,117.231,117.31,29364599998.0
2006-04-18 20:30:00,117.32,117.46,117.247,117.29,32536099996.0
2006-04-18 21:00:00,117.28,117.385,117.27,117.325,32177399925.0
2006-04-18 21:30:00,117.327,117.335,117.286,117.308,16996599984.0
2006-04-18 22:00:00,117.308,117.314,117.236,117.236,12027899976.0
2006-04-18 22:30:00,117.233,117.293,117.056,117.114,11500599980.0
2006-04-18 23:00:00,117.106,117.152,116.986,117.041,7135800009.0
2006-04-18 23:30:00,117.036,117.112,116.996,116.997,6451200006.0
2006-04-19 00:00:00,117.0,117.116,116.991,117.083,6358400002.0
2006-04-19 00:30:00,117.088,117.095,116.841,116.905,6835600004.0
2006-04-19 01:00:00,116.893,117.013,116.826,117.013,7108900027.0
2006-04-19 01:30:00,117.005,117.1,116.876,117.012,6764700021.0
2006-04-19 02:00:00,117.021,117.04,116.915,116.948,6798400025.0
2006-04-19 02:30:00,116.954,116.972,116.809,116.822,6991499975.0
2006-04-19 03:00:00,116.818,116.921,116.743,116.912,7624800019.0
2006-04-19 03:30:00,116.902,117.019,116.891,116.963,6874599994.0
2006-04-19 04:00:00,116.951,117.01,116.853,116.878,7355599990.0
2006-04-19 04:30:00,116.88,117.004,116.88,116.969,6540199984.0
2006-04-19 05:00:00,116.973,116.993,116.933,116.945,6630499994.0
2006-04-19 05:30:00,116.957,116.975,116.909,116.942,7029499995.0
2006-04-19 06:00:00,116.95,117.003,116.938,116.945,6256499998.0
2006-04-19 06:30:00,116.941,116.955,116.896,116.938,6404399975.0
2006-04-19 07:00:00,116.932,117.011,116.925,116.973,6021799983.0
2006-04-19 07:30:00,116.972,117.014,116.953,116.977,6590700019.0
2006-04-19 08:00:00,116.988,117.102,116.901,116.92,6828999994.0
2006-04-19 08:30:00,116.905,117.054,116.881,116.982,7267500007.0
2006-04-19 09:00:00,116.981,117.063,116.948,117.012,5590999997.0
2006-04-19 09:30:00,117.019,117.178,117.016,117.077,6304200012.0
2006-04-19 10:00:00,117.077,117.135,116.985,116.998,6803800005.0
2006-04-19 10:30:00,117.005,117.061,116.929,117.007,6849399987.0
2006-04-19 11:00:00,117.014,117.04,116.84,116.864,6857500012.0
2006-04-19 11:30:00,116.869,116.938,116.799,116.929,6149099982.0
2006-04-19 12:00:00,116.932,117.028,116.896,116.967,6726400020.0
2006-04-19 12:30:00,116.965,116.971,116.874,116.905,6625100003.0
2006-04-19 13:00:00,116.907,117.059,116.907,117.042,6497700011.0
2006-04-19 13:30:00,117.043,117.123,117.029,117.115,7248199979.0
2006-04-19 14:00:00,117.119,117.134,117.054,117.072,7050500015.0
2006-04-19 14:30:00,117.012,117.494,116.939,117.494,6961099998.0
2006-04-19 15:00:00,117.54,117.924,117.522,117.855,6721200000.0
2006-04-19 15:30:00,117.853,117.895,117.655,117.737,6982600002.0
2006-04-19 16:00:00,117.735,117.84,117.601,117.79,7095099964.0
2006-04-19 16:30:00,117.799,117.86,117.717,117.808,6779699992.0
2006-04-19 17:00:00,117.81,117.81,117.597,117.676,6170300003.0
2006-04-19 17:30:00,117.679,117.73,117.574,117.574,6920899995.0
2006-04-19 18:00:00,117.546,117.59,117.31,117.38,49434800001.0
2006-04-19 18:30:00,117.39,117.524,117.379,117.395,44546399980.0
2006-04-19 19:00:00,117.389,117.47,117.315,117.368,31492500030.0
2006-04-19 19:30:00,117.369,117.392,117.293,117.343,29300399993.0
2006-04-19 20:00:00,117.344,117.346,117.254,117.29,31398300061.0
2006-04-19 20:30:00,117.3,117.324,117.254,117.28,35470300011.0
2006-04-19 21:00:00,117.27,117.332,117.265,117.272,30689600049.0
2006-04-19 21:30:00,117.275,117.294,117.077,117.177,17467500043.0
2006-04-19 22:00:00,117.171,117.184,117.065,117.123,11741100006.0
2006-04-19 22:30:00,117.128,117.243,117.117,117.23,11492900029.0
2006-04-19 23:00:00,117.229,117.303,117.22,117.296,7213699990.0
2006-04-19 23:30:00,117.292,117.292,117.205,117.253,5888400037.0
2006-04-20 00:00:00,117.259,117.323,117.245,117.315,6430399996.0
2006-04-20 00:30:00,117.315,117.418,117.302,117.37,6192699998.0
2006-04-20 01:00:00,117.352,117.405,117.335,117.372,6837800023.0
2006-04-20 01:30:00,117.362,117.409,117.298,117.372,6803699977.0
2006-04-20 02:00:00,117.364,117.409,117.299,117.381,6503300014.0
2006-04-20 02:30:00,117.39,117.494,117.36,117.455,7089099992.0
2006-04-20 03:00:00,117.449,117.606,117.405,117.466,6709499982.0
2006-04-20 03:30:00,117.458,117.574,117.458,117.476,7089600008.0
2006-04-20 04:00:00,117.477,117.519,117.403,117.45,7332799975.0
2006-04-20 04:30:00,117.45,117.551,117.432,117.511,6156200010.0
2006-04-20 05:00:00,117.517,117.579,117.514,117.536,6430999996.0
2006-04-20 05:30:00,117.537,117.552,117.485,117.5,6310499980.0
2006-04-20 06:00:00,117.495,117.561,117.452,117.53,6397200029.0
2006-04-20 06:30:00,117.53,117.571,117.52,117.564,6060399995.0
2006-04-20 07:00:00,117.558,117.59,117.54,117.553,7012199994.0
2006-04-20 07:30:00,117.55,117.61,117.538,117.585,6825000022.0
2006-04-20 08:00:00,117.587,117.696,117.585,117.657,6139500013.0
2006-04-20 08:30:00,117.65,117.727,117.628,117.652,6584700004.0
2006-04-20 09:00:00,117.657,117.704,117.564,117.651,7132199991.0
2006-04-20 09:30:00,117.647,117.647,117.504,117.582,6059599995.0
2006-04-20 10:00:00,117.598,117.602,117.515,117.557,6641900018.0
2006-04-20 10:30:00,117.567,117.877,117.567,117.578,6615499996.0
2006-04-20 11:00:00,117.588,117.631,117.461,117.468,7512499994.0
2006-04-20 11:30:00,117.474,117.609,117.432,117.57,6140500032.0
2006-04-20 12:00:00,117.568,117.595,117.525,117.565,7034700035.0
2006-04-20 12:30:00,117.563,117.716,117.514,117.68,6529300016.0
2006-04-20 13:00:00,117.673,117.719,117.613,117.674,6387400014.0
2006-04-20 13:30:00,117.678,117.773,117.666,117.736,6976600019.0
2006-04-20 14:00:00,117.737,117.738,117.552,117.561,7007399965.0
2006-04-20 14:30:00,117.56,117.79,117.56,117.719,6384500021.0
2006-04-20 15:00:00,117.719,117.765,117.647,117.662,6486400010.0
2006-04-20 15:30:00,117.661,117.663,117.36,117.403,7321799971.0
2006-04-20 16:00:00,117.408,117.533,117.365,117.429,6720200016.0
2006-04-20 16:30:00,117.427,117.657,117.427,117.529,6576899982.0
2006-04-20 17:00:00,117.537,117.552,117.317,117.438,6675800007.0
2006-04-20 17:30:00,117.454,117.556,117.433,117.466,6988800028.0
2006-04-20 18:00:00,117.473,117.57,117.45,117.56,57580199993.0
2006-04-20 18:30:00,117.55,117.557,117.51,117.529,40227899991.0
2006-04-20 19:00:00,117.53,117.582,117.527,117.57,32783500003.0
2006-04-20 19:30:00,117.57,117.573,117.514,117.538,29291999973.0
2006-04-20 20:00:00,117.54,117.61,117.53,117.61,31465200030.0
2006-04-20 20:30:00,117.62,117.62,117.509,117.53,34751100052.0
2006-04-20 21:00:00,117.54,117.561,117.462,117.497,30436700053.0
2006-04-20 21:30:00,117.501,117.539,117.473,117.53,17874700026.0
2006-04-20 22:00:00,117.53,117.563,117.404,117.483,12436200059.0
2006-04-20 22:30:00,117.49,117.564,117.473,117.535,11388000000.0
2006-04-20 23:00:00,117.519,117.519,117.386,117.43,7267900033.0
2006-04-20 23:30:00,117.432,117.459,117.401,117.402,6608399995.0
2006-04-21 00:00:00,117.412,117.484,117.353,117.463,6668000022.0
2006-04-21 00:30:00,117.463,117.523,117.406,117.408,6829000012.0
2006-04-21 01:00:00,117.405,117.456,117.382,117.438,6596599969.0
2006-04-21 01:30:00,117.424,117.624,117.416,117.528,6568300008.0
2006-04-21 02:00:00,117.52,117.578,117.48,117.493,6728099988.0
2006-04-21 02:30:00,117.5,117.64,117.493,117.592,6971699992.0
2006-04-21 03:00:00,117.584,117.654,117.553,117.594,5994100023.0
2006-04-21 03:30:00,117.583,117.631,117.521,117.531,6106399991.0
2006-04-21 04:00:00,117.538,117.594,117.535,117.573,6584700001.0
2006-04-21 04:30:00,117.572,117.583,117.52,117.553,6201200005.0
2006-04-21 05:00:00,117.554,117.563,117.521,117.536,6105300014.0
2006-04-21 05:30:00,117.545,117.588,117.525,117.567,6233000000.0
2006-04-21 06:00:00,117.558,117.575,117.532,117.532,6603000025.0
2006-04-21 06:30:00,117.526,117.564,117.509,117.564,6233499986.0
2006-04-21 07:00:00,117.558,117.573,117.539,117.565,5981100003.0
2006-04-21 07:30:00,117.56,117.627,117.55,117.579,6625600003.0
2006-04-21 08:00:00,117.582,117.684,117.56,117.617,6878499985.0
2006-04-21 08:30:00,117.618,117.734,117.593,117.593,7052399987.0
2006-04-21 09:00:00,117.593,117.649,117.565,117.58,7231100008.0
2006-04-21 09:30:00,117.58,117.643,117.549,117.587,6840700007.0
2006-04-21 10:00:00,117.593,117.616,117.467,117.503,6955899989.0
2006-04-21 10:30:00,117.503,117.511,117.268,117.318,6328999982.0
2006-04-21 11:00:00,117.323,117.354,117.089,117.089,6848699982.0
2006-04-21 11:30:00,117.093,117.283,117.072,117.262,6789099988.0
2006-04-21 12:00:00,117.26,117.268,117.097,117.186,7046900024.0
2006-04-21 12:30:00,117.192,117.248,117.159,117.241,6953700029.0
2006-04-21 13:00:00,117.242,117.376,117.224,117.295,5907700011.0
2006-04-21 13:30:00,117.294,117.315,117.223,117.29,6495599977.0
2006-04-21 14:00:00,117.29,117.297,117.008,117.074,6793700022.0
2006-04-21 14:30:00,117.072,117.122,116.804,116.861,6560100018.0
2006-04-21 15:00:00,116.867,116.977,116.796,116.921,6993700039.0
2006-04-21 15:30:00,116.91,117.024,116.86,116.907,6563300003.0
2006-04-21 16:00:00,116.89,117.047,116.871,116.965,6966899992.0
2006-04-21 16:30:00,116.959,117.039,116.756,116.944,6616099993.0
2006-04-21 17:00:00,116.922,116.947,116.759,116.844,7198300013.0
2006-04-21 17:30:00,116.846,116.97,116.832,116.923,6564399979.0
2006-04-21 18:00:00,116.904,116.961,116.8,116.95,51939700226.0
2006-04-21 18:30:00,116.94,116.965,116.901,116.965,43446799989.0
2006-04-21 19:00:00,116.971,117.132,116.91,116.945,31545600051.0
2006-04-21 19:30:00,116.942,116.943,116.873,116.91,29362300039.0
2006-04-21 20:00:00,116.907,116.93,116.816,116.85,30265400012.0
2006-04-21 20:30:00,116.86,116.892,116.74,116.77,32508800014.0
2006-04-21 21:00:00,116.781,116.826,116.642,116.656,33284500025.0
2006-04-21 21:30:00,116.657,116.739,116.582,116.625,17305400005.0
2006-04-21 22:00:00,116.63,116.666,116.544,116.572,12147000016.0
2006-04-21 22:30:00,116.577,116.603,116.54,116.545,11161900016.0
2006-04-23 23:00:00,116.285,116.285,115.502,115.659,7748599984.0
2006-04-23 23:30:00,115.66,115.679,115.552,115.622,7474999996.0
2006-04-24 00:00:00,115.641,115.692,115.415,115.554,7591299987.0
2006-04-24 00:30:00,115.552,115.769,115.546,115.755,7124700014.0
2006-04-24 01:00:00,115.748,115.89,115.72,115.855,7127500022.0
2006-04-24 01:30:00,115.873,115.948,115.8,115.847,7081100018.0
2006-04-24 02:00:00,115.858,115.929,115.738,115.894,7199500006.0
2006-04-24 02:30:00,115.894,115.969,115.61,115.61,6979299971.0
2006-04-24 03:00:00,115.59,115.811,115.586,115.745,7866399989.0
2006-04-24 03:30:00,115.742,115.837,115.727,115.754,7472800005.0
2006-04-24 04:00:00,115.764,115.82,115.735,115.771,7460499997.0
2006-04-24 04:30:00,115.768,115.772,115.662,115.692,5888900012.0
2006-04-24 05:00:00,115.693,115.74,115.671,115.71,6239000000.0
2006-04-24 05:30:00,115.716,115.803,115.712,115.753,6547999979.0
2006-04-24 06:00:00,115.752,115.808,115.743,115.75,6763499977.0
2006-04-24 06:30:00,115.75,115.755,115.665,115.7,5646600014.0
2006-04-24 07:00:00,115.701,115.732,115.642,115.704,6380599998.0
2006-04-24 07:30:00,115.695,115.706,115.607,115.628,6363799987.0
2006-04-24 08:00:00,115.622,115.735,115.576,115.607,6207799998.0
2006-04-24 08:30:00,115.593,115.6,115.263,115.293,6958400007.0
2006-04-24 09:00:00,115.289,115.477,115.145,115.149,6934900031.0
2006-04-24 09:30:00,115.162,115.177,114.846,114.975,7449899984.0
2006-04-24 10:00:00,114.979,115.198,114.978,115.039,7418699990.0
2006-04-24 10:30:00,115.06,115.151,115.025,115.092,6601800000.0
2006-04-24 11:00:00,115.096,115.277,115.084,115.198,6116500003.0
2006-04-24 11:30:00,115.197,115.228,115.106,115.12,7576699965.0
2006-04-24 12:00:00,115.127,115.167,115.068,115.145,6684100001.0
2006-04-24 12:30:00,115.143,115.144,115.005,115.023,6513100029.0
2006-04-24 13:00:00,115.021,115.087,114.97,115.065,7256100001.0
2006-04-24 13:30:00,115.062,115.07,114.897,114.912,7591800006.0
2006-04-24 14:00:00,114.92,114.964,114.838,114.902,6364200001.0
2006-04-24 14:30:00,114.897,115.128,114.897,115.072,6361799996.0
2006-04-24 15:00:00,115.077,115.126,114.96,114.998,7219200006.0
2006-04-24 15:30:00,114.997,115.041,114.869,114.911,6518300013.0
2006-04-24 16:00:00,114.92,114.984,114.903,114.961,6526999999.0
2006-04-24 16:30:00,114.96,114.98,114.921,114.944,6766899984.0
2006-04-24 17:00:00,114.937,114.987,114.885,114.981,7166899997.0
2006-04-24 17:30:00,114.974,114.979,114.894,114.91,6416299996.0
2006-04-24 18:00:00,114.91,114.93,114.36,114.61,58195900115.0
2006-04-24 18:30:00,114.6,114.69,114.44,114.491,43093700054.0
2006-04-24 19:00:00,114.486,114.53,114.4,114.518,33255899984.0
2006-04-24 19:30:00,114.512,114.536,114.444,114.446,29113600010.0
2006-04-24 20:00:00,114.44,114.452,114.258,114.36,32544299994.0
2006-04-24 20:30:00,114.37,114.38,114.222,114.34,36929999898.0
2006-04-24 21:00:00,114.32,114.405,114.305,114.337,32318500024.0
2006-04-24 21:30:00,114.339,114.472,114.308,114.43,17413400049.0
2006-04-24 22:00:00,114.432,114.468,114.403,114.453,11588399977.0
2006-04-24 22:30:00,114.461,114.597,114.461,114.565,10772199972.0
2006-04-24 23:00:00,114.595,114.708,114.555,114.701,7575000021.0
2006-04-24 23:30:00,114.696,114.762,114.667,114.726,6184800031.0
2006-04-25 00:00:00,114.733,114.733,114.604,114.607,6170500042.0
2006-04-25 00:30:00,114.608,114.613,114.581,114.595,6293800017.0
2006-04-25 01:00:00,114.587,114.673,114.587,114.665,6417500000.0
2006-04-25 01:30:00,114.659,114.758,114.617,114.627,7114699997.0
2006-04-25 02:00:00,114.632,114.64,114.333,114.333,6617199974.0
2006-04-25 02:30:00,114.336,114.454,114.288,114.373,7235800030.0
2006-04-25 03:00:00,114.36,114.587,114.304,114.537,6294299986.0
2006-04-25 03:30:00,114.524,114.538,114.361,114.436,6700600006.0
2006-04-25 04:00:00,114.438,114.521,114.385,114.482,7185900008.0
2006-04-25 04:30:00,114.481,114.565,114.481,114.516,6305799996.0
2006-04-25 05:00:00,114.513,114.573,114.498,114.513,5986900019.0
2006-04-25 05:30:00,114.513,114.549,114.48,114.497,6968300009.0
2006-04-25 06:00:00,114.492,114.532,114.462,114.488,6656199977.0
2006-04-25 06:30:00,114.489,114.598,114.485,114.574,6337600014.0
2006-04-25 07:00:00,114.571,114.612,114.567,114.593,6619600013.0
2006-04-25 07:30:00,114.59,114.699,114.582,114.585,6572499976.0
2006-04-25 08:00:00,114.582,114.641,114.503,114.633,6406700000.0
2006-04-25 08:30:00,114.637,114.689,114.404,114.41,6334000016.0
2006-04-25 09:00:00,114.417,114.537,114.361,114.436,7324299987.0
2006-04-25 09:30:00,114.436,114.483,114.392,114.473,6700400029.0
2006-04-25 10:00:00,114.474,114.551,114.355,114.477,7472500031.0
2006-04-25 10:30:00,114.478,114.597,114.412,114.541,6789999993.0
2006-04-25 11:00:00,114.543,114.684,114.532,114.667,6834799965.0
2006-04-25 11:30:00,114.671,114.682,114.569,114.647,6278599988.0
2006-04-25 12:00:00,114.646,114.733,114.639,114.711,6754700017.0
2006-04-25 12:30:00,114.714,114.74,114.52,114.532,6890300010.0
2006-04-25 13:00:00,114.53,114.671,114.515,114.632,6333199998.0
2006-04-25 13:30:00,114.632,114.637,114.52,114.531,7329800014.0
2006-04-25 14:00:00,114.535,114.551,114.326,114.527,7646099999.0
2006-04-25 14:30:00,114.527,114.636,114.493,114.54,5984099992.0
2006-04-25 15:00:00,114.541,114.592,114.465,114.528,6498499989.0
2006-04-25 15:30:00,114.533,114.622,114.474,114.613,6974000013.0
2006-04-25 16:00:00,114.648,114.957,114.591,114.865,7330800012.0
2006-04-25 16:30:00,114.875,114.955,114.758,114.763,7339200008.0
2006-04-25 17:00:00,114.772,114.857,114.578,114.854,6960300013.0
2006-04-25 17:30:00,114.858,114.957,114.749,114.82,6343300011.0
2006-04-25 18:00:00,114.811,114.9,114.79,114.86,51723300432.0
2006-04-25 18:30:00,114.879,114.981,114.857,114.933,44249500088.0
2006-04-25 19:00:00,114.93,114.936,114.83,114.878,30631700006.0
2006-04-25 19:30:00,114.869,114.875,114.845,114.86,27837200055.0
2006-04-25 20:00:00,114.86,114.9,114.82,114.88,30959600057.0
2006-04-25 20:30:00,114.87,114.923,114.78,114.79,36357600056.0
2006-04-25 21:00:00,114.755,114.868,114.751,114.812,31102100022.0
2006-04-25 21:30:00,114.818,114.833,114.796,114.82,15895600009.0
2006-04-25 22:00:00,114.814,114.833,114.785,114.813,12944100013.0
2006-04-25 22:30:00,114.821,114.83,114.77,114.775,10936899999.0
2006-04-25 23:00:00,114.783,114.864,114.783,114.819,6450599994.0
2006-04-25 23:30:00,114.815,114.845,114.781,114.816,7521800025.0
2006-04-26 00:00:00,114.834,114.952,114.791,114.935,5752299987.0
2006-04-26 00:30:00,114.93,114.977,114.898,114.908,6535799986.0
2006-04-26 01:00:00,114.903,114.962,114.886,114.962,6586099990.0
2006-04-26 01:30:00,114.987,114.992,114.783,114.867,6700299993.0
2006-04-26 02:00:00,114.875,114.887,114.788,114.854,6983699982.0
2006-04-26 02:30:00,114.858,114.868,114.749,114.83,7380399971.0
2006-04-26 03:00:00,114.827,114.929,114.804,114.893,6731200020.0
2006-04-26 03:30:00,114.886,114.959,114.851,114.943,6544300004.0
2006-04-26 04:00:00,114.954,114.97,114.882,114.929,6841500004.0
2006-04-26 04:30:00,114.93,114.963,114.875,114.953,5477700009.0
2006-04-26 05:00:00,114.957,115.007,114.905,114.98,7011799980.0
2006-04-26 05:30:00,114.989,115.157,114.934,115.052,6194499996.0
2006-04-26 06:00:00,115.057,115.119,115.005,115.005,6266100005.0
2006-04-26 06:30:00,115.0,115.125,114.995,115.125,5786100014.0
2006-04-26 07:00:00,115.119,115.169,115.106,115.169,6347100005.0
2006-04-26 07:30:00,115.161,115.195,114.998,115.03,6895700016.0
2006-04-26 08:00:00,115.035,115.077,114.906,114.975,7178000015.0
2006-04-26 08:30:00,114.965,115.161,114.948,115.106,6571700007.0
2006-04-26 09:00:00,115.11,115.145,115.025,115.109,6380799990.0
2006-04-26 09:30:00,115.116,115.242,115.063,115.228,6258599978.0
2006-04-26 10:00:00,115.23,115.248,115.116,115.138,7125999996.0
2006-04-26 10:30:00,115.143,115.238,115.123,115.179,6518399980.0
2006-04-26 11:00:00,115.183,115.199,115.129,115.19,6340500005.0
2006-04-26 11:30:00,115.191,115.191,115.078,115.111,6505300004.0
2006-04-26 12:00:00,115.112,115.263,115.094,115.229,7079299985.0
2006-04-26 12:30:00,115.227,115.311,115.181,115.249,7127899983.0
2006-04-26 13:00:00,115.251,115.259,115.14,115.145,6434900009.0
2006-04-26 13:30:00,115.143,115.153,115.042,115.044,7395400003.0
2006-04-26 14:00:00,115.042,115.051,114.87,114.94,7714500017.0
2006-04-26 14:30:00,114.938,115.348,114.929,115.152,6862900010.0
2006-04-26 15:00:00,115.144,115.149,114.861,114.919,6415699998.0
2006-04-26 15:30:00,114.929,114.944,114.793,114.838,7466899991.0
2006-04-26 16:00:00,114.854,115.049,114.695,114.889,7192500010.0
2006-04-26 16:30:00,114.881,114.991,114.813,114.868,6338300025.0
2006-04-26 17:00:00,114.87,114.911,114.771,114.811,6639300003.0
2006-04-26 17:30:00,114.801,114.816,114.696,114.704,6648000009.0
2006-04-26 18:00:00,114.699,114.73,114.61,114.73,52224699992.0
2006-04-26 18:30:00,114.717,114.723,114.609,114.662,38976500038.0
2006-04-26 19:00:00,114.663,114.921,114.651,114.869,33520799971.0
2006-04-26 19:30:00,114.872,114.907,114.817,114.865,27187600013.0
2006-04-26 20:00:00,114.856,114.856,114.69,114.69,32117400011.0
2006-04-26 20:30:00,114.7,114.737,114.62,114.65,32471900024.0
2006-04-26 21:00:00,114.64,114.777,114.64,114.737,30191600042.0
2006-04-26 21:30:00,114.736,114.739,114.68,114.7,16936599999.0
2006-04-26 22:00:00,114.7,114.728,114.683,114.692,11853999995.0
2006-04-26 22:30:00,114.697,114.713,114.643,114.69,10743100038.0
2006-04-26 23:00:00,114.702,114.8,114.657,114.743,7513599996.0
2006-04-26 23:30:00,114.751,114.838,114.747,114.774,7760200019.0
2006-04-27 00:00:00,114.787,114.814,114.733,114.745,6518700014.0
2006-04-27 00:30:00,114.746,114.798,114.713,114.77,6177400007.0
2006-04-27 01:00:00,114.755,114.826,114.742,114.815,5925400003.0
2006-04-27 01:30:00,114.803,114.805,114.65,114.727,6145899997.0
2006-04-27 02:00:00,114.735,114.761,114.672,114.748,6365500002.0
2006-04-27 02:30:00,114.758,114.765,114.651,114.698,7181099987.0
2006-04-27 03:00:00,114.699,114.745,114.664,114.74,6651599995.0
2006-04-27 03:30:00,114.732,114.753,114.705,114.723,5950499996.0
2006-04-27 04:00:00,114.723,114.735,114.695,114.725,6712300000.0
2006-04-27 04:30:00,114.72,114.733,114.711,114.722,5787100006.0
2006-04-27 05:00:00,114.723,114.746,114.702,114.72,6012199992.0
2006-04-27 05:30:00,114.726,114.737,114.717,114.737,7103500004.0
2006-04-27 06:00:00,114.73,114.737,114.695,114.71,6131400005.0
2006-04-27 06:30:00,114.71,114.72,114.69,114.715,6094299979.0
2006-04-27 07:00:00,114.7,114.712,114.629,114.65,6502399988.0
2006-04-27 07:30:00,114.645,114.662,114.607,114.616,6243600012.0
2006-04-27 08:00:00,114.618,114.717,114.612,114.698,5922800000.0
2006-04-27 08:30:00,114.693,114.72,114.633,114.653,7076700000.0
2006-04-27 09:00:00,114.659,114.699,114.621,114.69,6980300030.0
2006-04-27 09:30:00,114.689,114.741,114.663,114.728,6454399975.0
2006-04-27 10:00:00,114.73,114.757,114.617,114.648,6780200011.0
2006-04-27 10:30:00,114.655,114.709,114.632,114.697,5889499992.0
2006-04-27 11:00:00,114.702,114.73,114.65,114.65,7642700005.0
2006-04-27 11:30:00,114.65,114.691,114.518,114.597,6440900000.0
2006-04-27 12:00:00,114.577,114.577,114.245,114.355,7164000030.0
2006-04-27 12:30:00,114.328,114.676,114.216,114.487,7265800007.0
2006-04-27 13:00:00,114.485,114.635,114.477,114.615,6553900031.0
2006-04-27 13:30:00,114.615,114.911,114.542,114.836,7437400004.0
2006-04-27 14:00:00,114.839,115.075,114.828,114.89,6376700004.0
2006-04-27 14:30:00,114.862,114.932,114.832,114.843,6209399998.0
2006-04-27 15:00:00,114.845,114.914,114.744,114.749,6571299972.0
2006-04-27 15:30:00,114.752,114.976,114.709,114.949,6129900008.0
2006-04-27 16:00:00,114.923,114.923,114.091,114.113,7085700008.0
2006-04-27 16:30:00,114.1,114.201,113.946,113.971,7030899962.0
2006-04-27 17:00:00,113.973,114.116,113.954,114.036,7380899958.0
2006-04-27 17:30:00,114.04,114.279,113.95,114.023,6825499972.0
2006-04-27 18:00:00,114.009,114.07,113.82,113.93,51372499999.0
2006-04-27 18:30:00,113.918,114.011,113.87,113.923,42261400050.0
2006-04-27 19:00:00,113.928,114.0,113.916,113.993,31835499983.0
2006-04-27 19:30:00,113.995,114.073,113.953,114.06,29039999984.0
2006-04-27 20:00:00,114.058,114.074,113.992,114.01,30534400030.0
2006-04-27 20:30:00,114.02,114.07,113.998,114.06,28819700048.0
2006-04-27 21:00:00,114.069,114.163,114.022,114.147,31793800061.0
2006-04-27 21:30:00,114.149,114.169,114.063,114.09,16341100031.0
2006-04-27 22:00:00,114.09,114.125,114.054,114.093,12403500032.0
2006-04-27 22:30:00,114.1,114.135,114.068,114.074,10368700012.0
2006-04-27 23:00:00,114.075,114.193,114.075,114.139,7159399967.0
2006-04-27 23:30:00,114.134,114.196,114.107,114.138,6917199995.0
2006-04-28 00:00:00,114.146,114.213,114.126,114.128,6647299991.0
2006-04-28 00:30:00,114.127,114.201,114.066,114.178,6688600023.0
2006-04-28 01:00:00,114.184,114.2,114.099,114.101,6497299996.0
2006-04-28 01:30:00,114.104,114.182,114.097,114.14,6346700011.0
2006-04-28 02:00:00,114.145,114.275,114.132,114.208,6963000004.0
2006-04-28 02:30:00,114.205,114.295,114.181,114.277,7206700004.0
2006-04-28 03:00:00,114.281,114.323,114.214,114.302,6850099987.0
2006-04-28 03:30:00,114.302,114.41,114.287,114.393,6837599976.0
2006-04-28 04:00:00,114.409,114.417,114.319,114.348,5851400022.0
2006-04-28 04:30:00,114.348,114.384,114.329,114.333,6268099993.0
2006-04-28 05:00:00,114.338,114.375,114.3,114.371,6423100017.0
2006-04-28 05:30:00,114.373,114.386,114.347,114.363,6660599980.0
2006-04-28 06:00:00,114.363,114.418,114.324,114.332,6561199997.0
2006-04-28 06:30:00,114.332,114.338,114.234,114.267,6279100010.0
2006-04-28 07:00:00,114.261,114.315,114.257,114.315,5843900002.0
2006-04-28 07:30:00,114.307,114.315,114.217,114.22,6875700019.0
2006-04-28 08:00:00,114.225,114.244,114.085,114.094,5987399989.0
2006-04-28 08:30:00,114.082,114.447,114.078,114.218,7088800010.0
2006-04-28 09:00:00,114.228,114.32,114.224,114.289,7095799999.0
2006-04-28 09:30:00,114.297,114.341,114.234,114.303,7488800034.0
2006-04-28 10:00:00,114.309,114.358,114.264,114.268,7062999985.0
2006-04-28 10:30:00,114.272,114.272,114.02,114.044,5965799969.0
2006-04-28 11:00:00,114.054,114.185,114.054,114.147,7131300037.0
2006-04-28 11:30:00,114.147,114.196,114.102,114.182,6289999994.0
2006-04-28 12:00:00,114.186,114.27,114.177,114.235,6847500005.0
2006-04-28 12:30:00,114.232,114.277,114.145,114.151,7130700020.0
2006-04-28 13:00:00,114.155,114.28,114.155,114.279,5621499988.0
2006-04-28 13:30:00,114.277,114.328,114.221,114.286,7245800034.0
2006-04-28 14:00:00,114.293,114.359,114.265,114.268,6587199993.0
2006-04-28 14:30:00,114.274,114.294,114.062,114.293,6696700018.0
2006-04-28 15:00:00,114.282,114.335,114.18,114.205,6949399999.0
2006-04-28 15:30:00,114.211,114.213,113.938,114.012,6509999986.0
2006-04-28 16:00:00,114.019,114.07,113.92,113.965,5673999990.0
2006-04-28 16:30:00,113.963,114.21,113.944,114.202,7717300014.0
2006-04-28 17:00:00,114.2,114.201,113.715,113.77,7726400010.0
2006-04-28 17:30:00,113.786,113.899,113.755,113.77,6629000011.0
2006-04-28 18:00:00,113.763,113.77,113.65,113.71,52288599954.0
2006-04-28 18:30:00,113.717,113.804,113.697,113.793,42748200075.0
2006-04-28 19:00:00,113.793,113.875,113.751,113.81,33366200129.0
2006-04-28 19:30:00,113.807,113.822,113.663,113.711,29263000056.0
2006-04-28 20:00:00,113.711,113.749,113.668,113.69,30963100006.0
2006-04-28 20:30:00,113.68,113.753,113.64,113.74,32678499996.0
2006-04-28 21:00:00,113.75,113.771,113.702,113.724,30894799938.0
2006-04-28 21:30:00,113.726,113.867,113.724,113.838,15819899953.0
2006-04-28 22:00:00,113.841,113.881,113.771,113.809,12590900016.0
2006-04-28 22:30:00,113.815,113.842,113.781,113.793,10933300009.0
2006-04-30 23:00:00,113.663,113.7,113.602,113.666,7392699976.0
2006-04-30 23:30:00,113.661,113.775,113.599,113.618,6684100019.0
2006-05-01 00:00:00,113.627,113.703,113.621,113.693,6160399997.0
2006-05-01 00:30:00,113.693,113.718,113.657,113.7,5949999989.0
2006-05-01 01:00:00,113.685,113.735,113.621,113.71,5979500001.0
2006-05-01 01:30:00,113.706,113.75,113.688,113.697,7355200010.0
2006-05-01 02:00:00,113.698,113.828,113.683,113.69,7039399982.0
2006-05-01 02:30:00,113.691,113.691,113.554,113.63,7303399992.0
2006-05-01 03:00:00,113.625,113.647,113.5,113.51,7754300016.0
2006-05-01 03:30:00,113.503,113.587,113.477,113.576,6311899983.0
2006-05-01 04:00:00,113.57,113.575,113.08,113.148,6479499984.0
2006-05-01 04:30:00,113.138,113.14,113.037,113.093,6376900015.0
2006-05-01 05:00:00,113.1,113.166,113.079,113.146,6353999994.0
2006-05-01 05:30:00,113.157,113.185,113.121,113.145,6001200008.0
2006-05-01 06:00:00,113.14,113.169,113.113,113.113,5711500012.0
2006-05-01 06:30:00,113.112,113.183,113.055,113.169,5926000006.0
2006-05-01 07:00:00,113.157,113.165,113.023,113.077,5926999976.0
2006-05-01 07:30:00,113.068,113.118,113.061,113.08,5774299977.0
2006-05-01 08:00:00,113.08,113.085,113.034,113.046,6161999991.0
2006-05-01 08:30:00,113.044,113.115,113.021,113.097,6438400000.0
2006-05-01 09:00:00,113.107,113.169,113.097,113.157,5990400006.0
2006-05-01 09:30:00,113.165,113.193,113.157,113.175,5742000004.0
2006-05-01 10:00:00,113.177,113.218,113.145,113.207,6484700032.0
2006-05-01 10:30:00,113.215,113.27,113.189,113.238,5824400002.0
2006-05-01 11:00:00,113.239,113.245,113.195,113.222,6405000014.0
2006-05-01 11:30:00,113.225,113.267,113.201,113.203,6458000003.0
2006-05-01 12:00:00,113.199,113.218,113.185,113.21,6316899995.0
2006-05-01 12:30:00,113.215,113.239,113.183,113.19,6404700017.0
2006-05-01 13:00:00,113.191,113.205,113.006,113.018,6604899989.0
2006-05-01 13:30:00,113.027,113.112,113.019,113.092,7197899997.0
2006-05-01 14:00:00,113.102,113.199,113.049,113.143,7618500009.0
2006-05-01 14:30:00,113.148,113.257,112.598,112.641,6307799986.0
2006-05-01 15:00:00,112.674,112.705,112.461,112.58,7123200000.0
2006-05-01 15:30:00,112.583,112.637,112.33,112.563,6881500017.0
2006-05-01 16:00:00,112.566,112.983,112.566,112.622,6511999999.0
2006-05-01 16:30:00,112.622,112.973,112.606,112.967,6504499980.0
2006-05-01 17:00:00,112.977,113.024,112.805,113.0,6830499998.0
2006-05-01 17:30:00,112.993,113.138,112.977,113.053,6778799990.0
2006-05-01 18:00:00,113.051,113.124,112.99,113.11,51086599778.0
2006-05-01 18:30:00,113.104,113.12,113.043,113.092,45098499989.0
2006-05-01 19:00:00,113.09,113.115,113.028,113.079,33618500014.0
2006-05-01 19:30:00,113.079,113.181,113.068,113.17,28656300017.0
2006-05-01 20:00:00,113.172,113.237,113.15,113.18,32116399952.0
2006-05-01 20:30:00,113.19,113.27,113.175,113.24,33302800021.0
2006-05-01 21:00:00,113.25,113.576,113.237,113.375,31577099985.0
2006-05-01 21:30:00,113.382,113.665,113.246,113.246,16456200012.0
2006-05-01 22:00:00,113.24,113.353,113.221,113.338,12993199996.0
2006-05-01 22:30:00,113.337,113.343,113.278,113.32,10692500007.0
2006-05-01 23:00:00,113.346,113.479,113.346,113.43,7729199990.0
2006-05-01 23:30:00,113.438,113.575,113.425,113.572,6061200027.0
2006-05-02 00:00:00,113.577,113.68,113.558,113.625,6432599990.0
2006-05-02 00:30:00,113.627,113.65,113.485,113.553,6412599998.0
2006-05-02 01:00:00,113.547,113.667,113.543,113.606,5862500017.0
2006-05-02 01:30:00,113.59,113.751,113.571,113.658,6035799982.0
2006-05-02 02:00:00,113.661,113.749,113.627,113.743,6483599989.0
2006-05-02 02:30:00,113.753,113.774,113.678,113.705,6546400015.0
2006-05-02 03:00:00,113.702,113.706,113.551,113.62,6658199987.0
2006-05-02 03:30:00,113.609,113.664,113.601,113.625,6310999974.0
2006-05-02 04:00:00,113.623,113.631,113.522,113.599,6504299988.0
2006-05-02 04:30:00,113.592,113.636,113.567,113.632,5807899985.0
2006-05-02 05:00:00,113.635,113.675,113.597,113.62,5791699985.0
2006-05-02 05:30:00,113.627,113.654,113.617,113.634,7374000007.0
2006-05-02 06:00:00,113.63,113.712,113.62,113.707,6755300004.0
2006-05-02 06:30:00,113.706,113.74,113.68,113.705,6225600002.0
2006-05-02 07:00:00,113.703,113.723,113.658,113.723,6392600031.0
2006-05-02 07:30:00,113.72,113.762,113.709,113.749,6513600016.0
2006-05-02 08:00:00,113.754,113.766,113.676,113.688,6699000003.0
2006-05-02 08:30:00,113.689,113.992,113.689,113.892,6164600001.0
2006-05-02 09:00:00,113.914,113.978,113.779,113.935,7268700004.0
2006-05-02 09:30:00,113.942,113.951,113.742,113.799,6652599984.0
2006-05-02 10:00:00,113.8,113.824,113.57,113.626,6869500020.0
2006-05-02 10:30:00,113.632,113.634,113.494,113.564,7431199987.0
2006-05-02 11:00:00,113.573,113.58,113.386,113.459,6484199995.0
2006-05-02 11:30:00,113.468,113.584,113.438,113.538,6275500015.0
2006-05-02 12:00:00,113.548,113.568,113.411,113.515,7031800016.0
2006-05-02 12:30:00,113.524,113.58,113.427,113.58,7164600016.0
2006-05-02 13:00:00,113.581,113.809,113.565,113.653,6129300020.0
2006-05-02 13:30:00,113.652,113.726,113.606,113.617,7189500002.0
2006-05-02 14:00:00,113.619,113.63,113.21,113.25,6949100007.0
2006-05-02 14:30:00,113.237,113.463,113.223,113.45,6756699994.0
2006-05-02 15:00:00,113.453,113.629,113.453,113.52,6769299988.0
2006-05-02 15:30:00,113.528,113.544,113.373,113.43,6820599999.0
2006-05-02 16:00:00,113.427,113.574,113.344,113.415,6228400018.0
2006-05-02 16:30:00,113.411,113.419,113.146,113.198,6555700003.0
2006-05-02 17:00:00,113.2,113.311,113.156,113.195,6613099980.0
2006-05-02 17:30:00,113.185,113.255,113.151,113.251,6728499977.0
2006-05-02 18:00:00,113.248,113.55,113.24,113.44,52611400051.0
2006-05-02 18:30:00,113.422,113.546,113.39,113.526,43576100005.0
2006-05-02 19:00:00,113.525,113.534,113.432,113.477,33106400063.0
2006-05-02 19:30:00,113.473,113.483,113.198,113.287,28879400012.0
2006-05-02 20:00:00,113.283,113.32,113.131,113.148,29936899971.0
2006-05-02 20:30:00,113.16,113.217,113.066,113.12,36354800057.0
2006-05-02 21:00:00,113.13,113.17,113.1,113.112,30875700072.0
2006-05-02 21:30:00,113.115,113.273,113.095,113.261,15510300008.0
2006-05-02 22:00:00,113.263,113.317,113.21,113.305,12867000054.0
2006-05-02 22:30:00,113.311,113.325,113.28,113.3,10959299993.0
2006-05-02 23:00:00,113.33,113.365,113.301,113.319,6968799973.0
2006-05-02 23:30:00,113.32,113.401,113.316,113.365,7768700016.0
2006-05-03 00:00:00,113.374,113.402,113.32,113.337,6311400006.0
2006-05-03 00:30:00,113.331,113.356,113.28,113.352,6259100019.0
2006-05-03 01:00:00,113.345,113.398,113.246,113.32,6280499991.0
2006-05-03 01:30:00,113.311,113.325,113.229,113.297,6770700019.0
2006-05-03 02:00:00,113.305,113.372,113.263,113.31,6195400024.0
2006-05-03 02:30:00,113.32,113.347,113.268,113.302,7026299982.0
2006-05-03 03:00:00,113.297,113.3,113.153,113.155,7078200010.0
2006-05-03 03:30:00,113.147,113.224,113.107,113.165,6146499982.0
2006-05-03 04:00:00,113.168,113.259,113.168,113.204,6415499998.0
2006-05-03 04:30:00,113.2,113.239,113.157,113.213,6561900002.0
2006-05-03 05:00:00,113.215,113.248,113.136,113.152,6669400018.0
2006-05-03 05:30:00,113.162,113.163,113.115,113.155,6512999993.0
2006-05-03 06:00:00,113.152,113.228,113.132,113.22,6221800014.0
2006-05-03 06:30:00,113.223,113.224,113.169,113.195,6080100031.0
2006-05-03 07:00:00,113.188,113.254,113.175,113.254,6263600004.0
2006-05-03 07:30:00,113.248,113.258,113.167,113.215,6167400012.0
2006-05-03 08:00:00,113.21,113.217,112.977,113.014,6631499998.0
2006-05-03 08:30:00,113.016,113.029,112.873,113.015,6976700009.0
2006-05-03 09:00:00,113.018,113.157,112.981,113.144,6657599985.0
2006-05-03 09:30:00,113.143,113.295,113.116,113.295,6569400024.0
2006-05-03 10:00:00,113.306,113.429,113.253,113.344,7356700000.0
2006-05-03 10:30:00,113.348,113.357,113.223,113.272,6579200000.0
2006-05-03 11:00:00,113.275,113.338,113.26,113.26,6804899975.0
2006-05-03 11:30:00,113.265,113.489,113.25,113.48,6800100010.0
2006-05-03 12:00:00,113.49,113.56,113.419,113.52,7591500023.0
2006-05-03 12:30:00,113.527,113.531,113.33,113.348,6493499995.0
2006-05-03 13:00:00,113.348,113.469,113.341,113.45,6091800023.0
2006-05-03 13:30:00,113.452,113.512,113.423,113.425,6803099984.0
2006-05-03 14:00:00,113.429,113.555,113.423,113.485,7744400003.0
2006-05-03 14:30:00,113.465,113.501,113.36,113.434,6353799996.0
2006-05-03 15:00:00,113.44,113.538,113.427,113.457,6695000009.0
2006-05-03 15:30:00,113.462,113.501,113.389,113.418,6859399994.0
2006-05-03 16:00:00,113.425,113.661,113.416,113.487,6531100010.0
2006-05-03 16:30:00,113.482,113.705,113.473,113.603,7141700002.0
2006-05-03 17:00:00,113.608,113.622,113.242,113.311,6270299985.0
2006-05-03 17:30:00,113.304,113.437,113.282,113.43,6360200013.0
2006-05-03 18:00:00,113.419,113.51,113.26,113.46,53574100104.0
2006-05-03 18:30:00,113.454,113.528,113.396,113.504,44657199986.0
2006-05-03 19:00:00,113.5,113.661,113.434,113.661,32739800041.0
2006-05-03 19:30:00,113.66,113.758,113.565,113.758,27957400035.0
2006-05-03 20:00:00,113.762,113.854,113.647,113.66,30275000021.0
2006-05-03 20:30:00,113.67,113.67,113.546,113.6,31319200022.0
2006-05-03 21:00:00,113.609,113.712,113.596,113.665,32556100024.0
2006-05-03 21:30:00,113.672,113.725,113.655,113.663,17325600040.0
2006-05-03 22:00:00,113.662,113.695,113.655,113.662,12737300011.0
2006-05-03 22:30:00,113.668,113.673,113.53,113.535,10083000020.0
2006-05-03 23:00:00,113.547,113.644,113.524,113.594,8682899982.0
2006-05-03 23:30:00,113.598,113.64,113.552,113.611,6049800001.0
2006-05-04 00:00:00,113.618,113.651,113.597,113.645,6468400017.0
2006-05-04 00:30:00,113.645,113.785,113.635,113.785,7008400014.0
2006-05-04 01:00:00,113.778,113.829,113.753,113.773,6475300026.0
2006-05-04 01:30:00,113.764,113.854,113.717,113.721,6561800005.0
2006-05-04 02:00:00,113.72,113.744,113.694,113.715,6891699980.0
2006-05-04 02:30:00,113.722,113.739,113.697,113.71,7388300001.0
2006-05-04 03:00:00,113.707,113.775,113.671,113.678,6817399999.0
2006-05-04 03:30:00,113.678,113.696,113.617,113.654,6154600026.0
2006-05-04 04:00:00,113.656,113.696,113.631,113.691,6298699990.0
2006-05-04 04:30:00,113.688,113.722,113.672,113.714,5632300029.0
2006-05-04 05:00:00,113.717,113.815,113.704,113.792,6554499991.0
2006-05-04 05:30:00,113.797,113.928,113.795,113.923,6511199997.0
2006-05-04 06:00:00,113.916,114.099,113.852,114.014,6788000012.0
2006-05-04 06:30:00,114.013,114.032,113.845,113.955,6214999985.0
2006-05-04 07:00:00,113.945,113.955,113.862,113.902,6628400016.0
2006-05-04 07:30:00,113.897,113.975,113.869,113.903,6843199971.0
2006-05-04 08:00:00,113.903,114.134,113.895,114.067,6804500031.0
2006-05-04 08:30:00,114.07,114.139,113.984,114.019,7498999987.0
2006-05-04 09:00:00,114.026,114.146,113.91,113.92,6373200006.0
2006-05-04 09:30:00,113.92,113.98,113.773,113.803,7061700021.0
2006-05-04 10:00:00,113.802,114.038,113.801,114.031,7234900016.0
2006-05-04 10:30:00,114.04,114.106,113.994,114.037,5861599990.0
2006-05-04 11:00:00,114.045,114.065,113.905,113.922,6760200015.0
2006-05-04 11:30:00,113.927,113.973,113.895,113.918,6901300001.0
2006-05-04 12:00:00,113.919,114.009,113.837,113.905,7043599999.0
2006-05-04 12:30:00,113.898,113.944,113.817,113.943,7089699989.0
2006-05-04 13:00:00,113.947,113.948,113.835,113.901,6295799982.0
2006-05-04 13:30:00,113.898,114.079,113.887,113.948,7880799994.0
2006-05-04 14:00:00,113.955,114.064,113.85,113.909,6808899982.0
2006-05-04 14:30:00,113.895,113.966,113.794,113.826,6747599993.0
2006-05-04 15:00:00,113.827,113.849,113.682,113.757,7193199996.0
2006-05-04 15:30:00,113.773,113.796,113.64,113.674,7000499998.0
2006-05-04 16:00:00,113.68,113.719,113.445,113.534,6584999994.0
2006-05-04 16:30:00,113.531,113.607,113.466,113.513,7392500024.0
2006-05-04 17:00:00,113.502,113.527,113.336,113.395,6177699986.0
2006-05-04 17:30:00,113.406,113.477,113.248,113.444,6916100005.0
2006-05-04 18:00:00,113.437,113.63,113.425,113.57,43693100055.0
2006-05-04 18:30:00,113.56,113.573,113.46,113.559,43573399938.0
2006-05-04 19:00:00,113.563,113.571,113.42,113.488,32499899958.0
2006-05-04 19:30:00,113.483,113.762,113.432,113.629,29058600025.0
2006-05-04 20:00:00,113.618,113.628,113.483,113.5,29213200025.0
2006-05-04 20:30:00,113.51,113.52,113.41,113.47,33124600027.0
2006-05-04 21:00:00,113.452,113.483,113.38,113.406,30393699986.0
2006-05-04 21:30:00,113.411,113.597,113.41,113.587,16915200001.0
2006-05-04 22:00:00,113.584,113.603,113.531,113.589,11998600014.0
2006-05-04 22:30:00,113.599,113.645,113.582,113.62,10576399987.0
2006-05-04 23:00:00,113.642,113.662,113.564,113.594,7296800017.0
2006-05-04 23:30:00,113.6,113.631,113.448,113.46,6472499988.0
2006-05-05 00:00:00,113.468,113.491,113.42,113.436,6237700008.0
2006-05-05 00:30:00,113.437,113.589,113.429,113.579,6967099986.0
2006-05-05 01:00:00,113.572,113.589,113.447,113.455,6479700035.0
2006-05-05 01:30:00,113.445,113.542,113.445,113.492,6256499995.0
2006-05-05 02:00:00,113.497,113.622,113.497,113.537,6241100034.0
2006-05-05 02:30:00,113.54,113.637,113.509,113.58,8054300011.0
2006-05-05 03:00:00,113.575,113.618,113.55,113.597,7440200027.0
2006-05-05 03:30:00,113.586,113.675,113.586,113.625,6321999999.0
2006-05-05 04:00:00,113.637,113.717,113.635,113.659,7170100016.0
2006-05-05 04:30:00,113.65,113.715,113.65,113.711,5726199985.0
2006-05-05 05:00:00,113.713,113.767,113.703,113.755,6752499993.0
2006-05-05 05:30:00,113.764,113.769,113.683,113.723,6894100007.0
2006-05-05 06:00:00,113.718,113.732,113.669,113.68,6063399984.0
2006-05-05 06:30:00,113.68,113.712,113.628,113.675,6660900011.0
2006-05-05 07:00:00,113.668,113.678,113.617,113.628,6229599994.0
2006-05-05 07:30:00,113.626,113.732,113.619,113.72,6436499995.0
2006-05-05 08:00:00,113.722,113.724,113.65,113.682,7059000015.0
2006-05-05 08:30:00,113.682,113.706,113.601,113.7,6662700010.0
2006-05-05 09:00:00,113.702,113.794,113.675,113.735,6901900036.0
2006-05-05 09:30:00,113.737,113.77,113.641,113.651,6835100014.0
2006-05-05 10:00:00,113.656,113.79,113.656,113.79,6686400011.0
2006-05-05 10:30:00,113.805,113.89,113.72,113.866,7230700049.0
2006-05-05 11:00:00,113.858,113.911,113.81,113.902,7183199990.0
2006-05-05 11:30:00,113.907,113.939,113.802,113.852,6371300026.0
2006-05-05 12:00:00,113.857,113.925,113.845,113.86,6287800027.0
2006-05-05 12:30:00,113.858,113.928,113.851,113.906,7159300002.0
2006-05-05 13:00:00,113.905,113.974,113.887,113.962,5694099994.0
2006-05-05 13:30:00,113.963,113.992,113.842,113.845,7136500030.0
2006-05-05 14:00:00,113.849,113.956,113.617,113.617,6948900019.0
2006-05-05 14:30:00,113.61,113.726,113.265,113.367,7043000019.0
2006-05-05 15:00:00,113.353,113.36,112.655,112.658,7197500021.0
2006-05-05 15:30:00,112.636,112.808,112.561,112.65,7276999974.0
2006-05-05 16:00:00,112.65,112.65,112.366,112.377,6392700034.0
2006-05-05 16:30:00,112.381,112.535,112.252,112.318,7292899980.0
2006-05-05 17:00:00,112.33,112.465,112.304,112.333,7452799983.0
2006-05-05 17:30:00,112.334,112.455,112.303,112.44,6677300005.0
2006-05-05 18:00:00,112.435,112.57,112.35,112.48,52400399944.0
2006-05-05 18:30:00,112.463,112.54,112.39,112.419,43534199940.0
2006-05-05 19:00:00,112.425,112.436,112.277,112.3,32811199999.0
2006-05-05 19:30:00,112.308,112.457,112.308,112.384,29012200021.0
2006-05-05 20:00:00,112.388,112.44,112.377,112.43,31495000021.0
2006-05-05 20:30:00,112.435,112.445,112.324,112.402,32489800016.0
2006-05-05 21:00:00,112.41,112.504,112.409,112.447,31026600028.0
2006-05-05 21:30:00,112.45,112.486,112.436,112.453,16570100019.0
2006-05-05 22:00:00,112.455,112.477,112.42,112.452,12214999999.0
2006-05-05 22:30:00,112.463,112.567,112.434,112.535,11456099995.0
2006-05-07 23:00:00,112.312,112.342,111.87,111.902,7941199983.0
2006-05-07 23:30:00,111.915,112.398,111.848,111.878,7268700008.0
2006-05-08 00:00:00,111.884,112.038,111.878,112.036,7072300002.0
2006-05-08 00:30:00,112.039,112.071,111.999,112.055,5547700008.0
2006-05-08 01:00:00,112.049,112.153,112.025,112.043,6675200001.0
2006-05-08 01:30:00,112.033,112.083,111.914,112.075,6634299996.0
2006-05-08 02:00:00,112.078,112.165,112.064,112.095,6519099982.0
2006-05-08 02:30:00,112.098,112.101,111.789,111.82,7437199983.0
2006-05-08 03:00:00,111.806,111.806,111.614,111.716,7771500013.0
2006-05-08 03:30:00,111.715,111.881,111.715,111.797,6430100021.0
2006-05-08 04:00:00,111.808,111.81,111.598,111.605,7048599998.0
2006-05-08 04:30:00,111.595,111.688,111.581,111.624,5544000023.0
2006-05-08 05:00:00,111.62,111.672,111.584,111.667,7556099980.0
2006-05-08 05:30:00,111.662,111.705,111.618,111.704,6762999988.0
2006-05-08 06:00:00,111.696,111.704,111.588,111.612,6355599999.0
2006-05-08 06:30:00,111.61,111.622,111.582,111.595,5797299982.0
2006-05-08 07:00:00,111.593,111.625,111.56,111.581,6841900036.0
2006-05-08 07:30:00,111.581,111.639,111.563,111.614,6262500024.0
2006-05-08 08:00:00,111.614,111.664,111.582,111.654,6863799980.0
2006-05-08 08:30:00,111.66,111.805,111.59,111.627,6921800009.0
2006-05-08 09:00:00,111.632,111.632,111.307,111.31,6558200021.0
2006-05-08 09:30:00,111.31,111.447,111.263,111.279,5858700007.0
2006-05-08 10:00:00,111.272,111.294,111.042,111.06,7323599990.0
2006-05-08 10:30:00,111.062,111.181,111.045,111.172,5695400014.0
2006-05-08 11:00:00,111.177,111.281,111.085,111.132,6528699991.0
2006-05-08 11:30:00,111.135,111.18,111.118,111.12,6432499991.0
2006-05-08 12:00:00,111.117,111.187,111.043,111.144,6733599985.0
2006-05-08 12:30:00,111.139,111.175,111.062,111.075,7187200002.0
2006-05-08 13:00:00,111.068,111.134,111.039,111.129,6290300004.0
2006-05-08 13:30:00,111.126,111.128,110.971,111.118,7748800015.0
2006-05-08 14:00:00,111.128,111.335,111.126,111.243,7109900019.0
2006-05-08 14:30:00,111.239,111.306,111.205,111.256,6575399992.0
2006-05-08 15:00:00,111.248,111.32,111.217,111.287,6992400006.0
2006-05-08 15:30:00,111.283,111.489,111.259,111.478,6991700037.0
2006-05-08 16:00:00,111.483,111.688,111.408,111.445,6742900000.0
2006-05-08 16:30:00,111.429,111.512,111.353,111.451,6719299991.0
2006-05-08 17:00:00,111.444,111.553,111.432,111.475,6473599997.0
2006-05-08 17:30:00,111.477,111.593,111.428,111.534,6799600017.0
2006-05-08 18:00:00,111.528,111.65,111.48,111.6,53007399870.0
2006-05-08 18:30:00,111.61,111.676,111.6,111.636,44137599899.0
2006-05-08 19:00:00,111.635,111.67,111.622,111.651,33618400001.0
2006-05-08 19:30:00,111.649,111.689,111.642,111.656,29377900045.0
2006-05-08 20:00:00,111.655,111.699,111.566,111.6,33062300004.0
2006-05-08 20:30:00,111.59,111.713,111.515,111.68,33801100059.0
2006-05-08 21:00:00,111.67,111.753,111.649,111.707,29282000066.0
2006-05-08 21:30:00,111.711,111.722,111.661,111.662,17372200019.0
2006-05-08 22:00:00,111.661,111.676,111.574,111.613,12806800027.0
2006-05-08 22:30:00,111.619,111.621,111.557,111.603,10807999986.0
2006-05-08 23:00:00,111.602,111.729,111.602,111.7,6971899989.0
2006-05-08 23:30:00,111.709,111.764,111.633,111.727,6956799997.0
2006-05-09 00:00:00,111.733,111.755,111.719,111.733,6390399976.0
2006-05-09 00:30:00,111.735,111.742,111.602,111.672,6530400010.0
2006-05-09 01:00:00,111.67,111.743,111.664,111.707,6341100018.0
2006-05-09 01:30:00,111.686,111.698,111.638,111.66,6655199991.0
2006-05-09 02:00:00,111.649,111.649,111.395,111.395,6885199984.0
2006-05-09 02:30:00,111.387,111.387,111.201,111.353,7418199984.0
2006-05-09 03:00:00,111.342,111.464,111.326,111.327,7501999998.0
2006-05-09 03:30:00,111.315,111.619,111.308,111.61,5615700008.0
2006-05-09 04:00:00,111.623,111.788,111.564,111.778,6795099997.0
2006-05-09 04:30:00,111.795,111.853,111.704,111.843,6696799989.0
2006-05-09 05:00:00,111.845,111.849,111.736,111.78,6119699994.0
2006-05-09 05:30:00,111.785,111.801,111.746,111.769,7601000023.0
2006-05-09 06:00:00,111.762,111.772,111.603,111.603,6302299975.0
2006-05-09 06:30:00,111.599,111.623,111.566,111.605,6113100012.0
2006-05-09 07:00:00,111.599,111.639,111.545,111.562,6632100018.0
2006-05-09 07:30:00,111.56,111.675,111.551,111.595,5858800012.0
2006-05-09 08:00:00,111.597,111.745,111.524,111.744,7224500019.0
2006-05-09 08:30:00,111.747,111.826,111.702,111.766,6459500011.0
2006-05-09 09:00:00,111.772,111.917,111.703,111.734,6373400003.0
2006-05-09 09:30:00,111.741,111.885,111.736,111.873,6556799975.0
2006-05-09 10:00:00,111.865,111.873,111.61,111.715,6813000021.0
2006-05-09 10:30:00,111.718,111.736,111.596,111.598,6124000008.0
2006-05-09 11:00:00,111.603,111.679,111.579,111.586,6672000011.0
2006-05-09 11:30:00,111.59,111.647,111.507,111.568,6721500001.0
2006-05-09 12:00:00,111.575,111.722,111.575,111.661,6658199977.0
2006-05-09 12:30:00,111.652,111.671,111.542,111.568,7774600020.0
2006-05-09 13:00:00,111.568,111.57,111.368,111.467,6227900007.0
2006-05-09 13:30:00,111.465,111.514,111.44,111.505,7451100035.0
2006-05-09 14:00:00,111.514,111.553,111.438,111.465,7167599994.0
2006-05-09 14:30:00,111.455,111.484,111.363,111.365,5668899989.0
2006-05-09 15:00:00,111.366,111.413,111.305,111.325,7301999995.0
2006-05-09 15:30:00,111.329,111.388,111.271,111.271,6388300002.0
2006-05-09 16:00:00,111.27,111.284,110.932,110.969,6452799985.0
2006-05-09 16:30:00,110.966,111.213,110.876,111.113,6962899988.0
2006-05-09 17:00:00,111.11,111.17,110.998,111.145,6703800010.0
2006-05-09 17:30:00,111.161,111.325,111.141,111.304,7437299959.0
2006-05-09 18:00:00,111.295,111.34,111.24,111.27,51666300056.0
2006-05-09 18:30:00,111.251,111.287,111.198,111.225,44304299989.0
2006-05-09 19:00:00,111.217,111.228,111.075,111.103,34286199964.0
2006-05-09 19:30:00,111.104,111.204,111.104,111.185,27479100012.0
2006-05-09 20:00:00,111.181,111.181,111.091,111.16,28443900073.0
2006-05-09 20:30:00,111.15,111.173,111.11,111.13,32124900055.0
2006-05-09 21:00:00,111.12,111.144,111.097,111.097,33135700036.0
2006-05-09 21:30:00,111.101,111.148,111.093,111.096,16310300037.0
2006-05-09 22:00:00,111.088,111.133,111.018,111.094,12488500004.0
2006-05-09 22:30:00,111.1,111.102,111.004,111.015,9977400026.0
2006-05-09 23:00:00,111.008,111.059,110.988,111.04,7287300011.0
2006-05-09 23:30:00,111.049,111.062,111.013,111.029,6321000013.0
2006-05-10 00:00:00,111.035,111.123,111.014,111.086,6461400009.0
2006-05-10 00:30:00,111.082,111.084,110.953,110.981,6698100033.0
2006-05-10 01:00:00,110.98,111.04,110.929,111.007,6412000028.0
2006-05-10 01:30:00,111.006,111.08,110.946,111.0,6112700017.0
2006-05-10 02:00:00,111.016,111.148,111.016,111.137,6366300003.0
2006-05-10 02:30:00,111.147,111.187,111.118,111.17,7146300017.0
2006-05-10 03:00:00,111.17,111.244,111.062,111.067,6256599988.0
2006-05-10 03:30:00,111.053,111.112,111.038,111.057,6157100010.0
2006-05-10 04:00:00,111.05,111.15,111.046,111.129,6591800009.0
2006-05-10 04:30:00,111.123,111.21,111.123,111.171,6012200013.0
2006-05-10 05:00:00,111.173,111.199,111.098,111.1,5852499988.0
2006-05-10 05:30:00,111.105,111.14,110.874,110.888,7437400002.0
2006-05-10 06:00:00,110.885,111.139,110.885,111.04,7159299964.0
2006-05-10 06:30:00,111.043,111.067,111.009,111.047,6151500013.0
2006-05-10 07:00:00,111.035,111.075,110.941,111.009,6531000002.0
2006-05-10 07:30:00,111.0,111.003,110.896,110.905,6878200015.0
2006-05-10 08:00:00,110.9,110.944,110.852,110.898,6770800008.0
2006-05-10 08:30:00,110.889,110.971,110.647,110.761,5868899996.0
2006-05-10 09:00:00,110.761,110.816,110.633,110.64,6489400024.0
2006-05-10 09:30:00,110.644,110.79,110.643,110.698,6936100003.0
2006-05-10 10:00:00,110.702,110.914,110.668,110.888,6894100011.0
2006-05-10 10:30:00,110.89,110.89,110.583,110.587,6933300006.0
2006-05-10 11:00:00,110.583,110.602,110.456,110.478,7385099995.0
2006-05-10 11:30:00,110.485,110.533,110.413,110.476,6071200005.0
2006-05-10 12:00:00,110.484,110.495,110.309,110.313,7339300027.0
2006-05-10 12:30:00,110.313,110.458,110.306,110.38,6620299999.0
2006-05-10 13:00:00,110.379,110.459,110.343,110.418,6389500027.0
2006-05-10 13:30:00,110.416,110.456,110.38,110.425,7707200032.0
2006-05-10 14:00:00,110.431,110.687,110.431,110.593,6553000028.0
2006-05-10 14:30:00,110.595,110.598,110.447,110.52,6392300029.0
2006-05-10 15:00:00,110.52,110.681,110.443,110.612,6205299988.0
2006-05-10 15:30:00,110.634,110.673,110.526,110.553,7428799985.0
2006-05-10 16:00:00,110.554,110.568,110.449,110.477,7455500012.0
2006-05-10 16:30:00,110.48,110.599,110.444,110.56,7190899998.0
2006-05-10 17:00:00,110.563,110.668,110.537,110.604,7371200006.0
2006-05-10 17:30:00,110.605,110.696,110.465,110.532,7824300015.0
2006-05-10 18:00:00,110.527,110.59,110.5,110.56,50476899973.0
2006-05-10 18:30:00,110.554,110.61,110.456,110.456,46337299969.0
2006-05-10 19:00:00,110.449,110.464,110.324,110.377,31676900028.0
2006-05-10 19:30:00,110.374,110.442,110.336,110.395,28413000110.0
2006-05-10 20:00:00,110.397,110.614,110.245,110.55,28583900035.0
2006-05-10 20:30:00,110.56,110.57,110.089,110.26,33461600013.0
2006-05-10 21:00:00,110.25,110.333,110.179,110.179,31399500057.0
2006-05-10 21:30:00,110.177,110.231,110.086,110.09,16760099990.0
2006-05-10 22:00:00,110.099,110.587,110.094,110.292,11867499987.0
2006-05-10 22:30:00,110.3,110.514,110.296,110.466,11517099981.0
2006-05-10 23:00:00,110.46,110.542,110.438,110.45,7877599996.0
2006-05-10 23:30:00,110.447,110.599,110.388,110.578,5963199992.0
2006-05-11 00:00:00,110.582,110.665,110.567,110.648,6120700010.0
2006-05-11 00:30:00,110.647,110.858,110.64,110.856,7173499991.0
2006-05-11 01:00:00,110.858,110.877,110.78,110.847,7047200020.0
2006-05-11 01:30:00,110.843,111.187,110.843,111.05,7114999986.0
2006-05-11 02:00:00,111.045,111.157,110.958,111.081,7438199993.0
2006-05-11 02:30:00,111.081,111.127,111.003,111.072,7335699999.0
2006-05-11 03:00:00,111.063,111.408,111.062,111.281,7158900024.0
2006-05-11 03:30:00,111.274,111.439,111.208,111.245,6517700015.0
2006-05-11 04:00:00,111.241,111.245,111.102,111.147,6381999998.0
2006-05-11 04:30:00,111.137,111.144,111.053,111.105,5648300015.0
2006-05-11 05:00:00,111.105,111.203,111.039,111.203,6224200002.0
2006-05-11 05:30:00,111.215,111.272,111.082,111.082,6433500023.0
2006-05-11 06:00:00,111.063,111.148,111.043,111.095,5751200025.0
2006-05-11 06:30:00,111.092,111.207,111.071,111.206,6402200000.0
2006-05-11 07:00:00,111.205,111.27,111.11,111.117,6425300011.0
2006-05-11 07:30:00,111.112,111.32,111.112,111.204,6707799991.0
2006-05-11 08:00:00,111.185,111.246,111.172,111.198,6778100022.0
2006-05-11 08:30:00,111.189,111.212,111.062,111.156,7674800022.0
2006-05-11 09:00:00,111.156,111.403,110.85,111.403,6978600014.0
2006-05-11 09:30:00,111.407,111.469,111.213,111.445,7233699987.0
2006-05-11 10:00:00,111.45,111.5,111.256,111.259,7971199996.0
2006-05-11 10:30:00,111.258,111.344,111.205,111.322,6647699988.0
2006-05-11 11:00:00,111.323,111.329,111.22,111.282,6893899984.0
2006-05-11 11:30:00,111.295,111.311,111.182,111.263,7075700001.0
2006-05-11 12:00:00,111.26,111.295,111.21,111.261,6502000007.0
2006-05-11 12:30:00,111.268,111.294,111.086,111.125,6332399989.0
2006-05-11 13:00:00,111.13,111.298,111.13,111.241,6233599992.0
2006-05-11 13:30:00,111.244,111.358,111.207,111.207,7029200005.0
2006-05-11 14:00:00,111.204,111.216,110.966,111.036,7428499968.0
2006-05-11 14:30:00,110.978,111.012,110.655,111.003,6825300010.0
2006-05-11 15:00:00,110.997,111.083,110.966,111.036,6513099974.0
2006-05-11 15:30:00,111.039,111.195,110.908,110.989,6873899995.0
2006-05-11 16:00:00,110.996,111.1,110.837,110.842,6651299981.0
2006-05-11 16:30:00,110.842,110.842,110.49,110.675,8117300003.0
2006-05-11 17:00:00,110.668,110.678,110.473,110.485,7208999980.0
2006-05-11 17:30:00,110.488,110.49,110.157,110.252,7087799995.0
2006-05-11 18:00:00,110.243,110.3,110.095,110.23,55569999964.0
2006-05-11 18:30:00,110.237,110.298,110.213,110.245,42565000047.0
2006-05-11 19:00:00,110.25,110.38,110.218,110.311,33603899946.0
2006-05-11 19:30:00,110.316,110.485,110.316,110.426,28954100005.0
2006-05-11 20:00:00,110.454,110.576,110.443,110.45,29996400013.0
2006-05-11 20:30:00,110.48,110.49,110.378,110.449,30312299996.0
2006-05-11 21:00:00,110.45,110.601,110.447,110.492,32223200019.0
2006-05-11 21:30:00,110.495,110.573,110.471,110.51,16459299950.0
2006-05-11 22:00:00,110.509,110.591,110.494,110.563,11856599975.0
2006-05-11 22:30:00,110.567,110.717,110.56,110.69,10818300006.0
2006-05-11 23:00:00,110.684,110.732,110.629,110.658,7420100010.0
2006-05-11 23:30:00,110.658,110.71,110.618,110.694,6593999990.0
2006-05-12 00:00:00,110.702,110.711,110.585,110.587,5894400013.0
2006-05-12 00:30:00,110.586,110.595,110.458,110.461,6679999998.0
2006-05-12 01:00:00,110.468,110.469,110.305,110.314,6147800016.0
2006-05-12 01:30:00,110.296,110.296,110.181,110.222,6907100007.0
2006-05-12 02:00:00,110.225,110.225,109.931,110.159,7024199975.0
2006-05-12 02:30:00,110.162,110.349,110.106,110.332,7495200007.0
2006-05-12 03:00:00,110.321,110.341,110.108,110.168,7210399993.0
2006-05-12 03:30:00,110.155,110.223,110.128,110.197,6921800007.0
2006-05-12 04:00:00,110.21,110.3,110.191,110.29,6607999999.0
2006-05-12 04:30:00,110.28,110.301,110.23,110.273,6539499988.0
2006-05-12 05:00:00,110.275,110.275,110.202,110.211,6589099990.0
2006-05-12 05:30:00,110.211,110.274,110.186,110.223,7214700014.0
2006-05-12 06:00:00,110.215,110.251,110.173,110.182,6563300011.0
2006-05-12 06:30:00,110.177,110.183,110.092,110.127,6465900002.0
2006-05-12 07:00:00,110.122,110.21,110.115,110.119,7026899977.0
2006-05-12 07:30:00,110.113,110.142,110.02,110.065,6854500013.0
2006-05-12 08:00:00,110.054,110.132,109.942,109.984,6700399996.0
2006-05-12 08:30:00,109.978,110.16,109.978,110.033,6850599998.0
2006-05-12 09:00:00,110.038,110.065,109.706,109.778,6776800006.0
2006-05-12 09:30:00,109.767,109.834,109.634,109.787,6625700006.0
2006-05-12 10:00:00,109.787,109.793,109.695,109.725,6715000026.0
2006-05-12 10:30:00,109.733,109.752,109.609,109.611,6885000041.0
2006-05-12 11:00:00,109.615,109.63,109.453,109.453,7182499992.0
2006-05-12 11:30:00,109.442,109.547,109.298,109.547,6660100002.0
2006-05-12 12:00:00,109.566,109.593,109.446,109.513,7559200013.0
2006-05-12 12:30:00,109.518,109.555,109.389,109.49,6853099999.0
2006-05-12 13:00:00,109.488,109.53,109.47,109.528,5735299992.0
2006-05-12 13:30:00,109.529,109.649,109.499,109.642,7069500026.0
2006-05-12 14:00:00,109.644,109.723,109.521,109.614,6893500002.0
2006-05-12 14:30:00,109.21,110.046,109.21,109.553,7121100002.0
2006-05-12 15:00:00,109.55,109.942,109.547,109.842,7268300015.0
2006-05-12 15:30:00,109.852,109.949,109.646,109.949,7575099993.0
2006-05-12 16:00:00,109.962,110.275,109.805,110.275,6547099992.0
2006-05-12 16:30:00,110.301,110.585,110.268,110.44,7434000010.0
2006-05-12 17:00:00,110.446,110.483,110.141,110.44,6526400001.0
2006-05-12 17:30:00,110.452,110.495,110.375,110.462,7262699992.0
2006-05-12 18:00:00,110.47,110.57,110.45,110.48,54991800075.0
2006-05-12 18:30:00,110.458,110.5,110.29,110.321,43320400035.0
2006-05-12 19:00:00,110.327,110.359,110.193,110.204,34365600052.0
2006-05-12 19:30:00,110.204,110.303,110.177,110.177,27544700026.0
2006-05-12 20:00:00,110.175,110.199,110.101,110.13,30386399998.0
2006-05-12 20:30:00,110.14,110.153,110.093,110.112,33558800074.0
2006-05-12 21:00:00,110.12,110.154,110.099,110.137,30872699988.0
2006-05-12 21:30:00,110.138,110.142,109.986,110.01,16927099990.0
2006-05-12 22:00:00,110.01,110.113,110.009,110.054,11226100004.0
2006-05-12 22:30:00,110.06,110.076,109.953,109.965,11766300031.0
2006-05-14 23:00:00,109.965,109.988,109.965,109.98,6092700006.0
2006-05-14 23:30:00,109.983,109.987,109.464,109.615,6421599997.0
2006-05-15 00:00:00,109.626,109.64,109.536,109.553,6207899998.0
2006-05-15 00:30:00,109.557,109.559,109.438,109.472,7194400001.0
2006-05-15 01:00:00,109.473,109.639,109.458,109.603,6566000002.0
2006-05-15 01:30:00,109.593,109.668,109.593,109.647,6495300007.0
2006-05-15 02:00:00,109.652,109.819,109.651,109.774,6557199980.0
2006-05-15 02:30:00,109.773,109.882,109.75,109.869,6531299961.0
2006-05-15 03:00:00,109.864,109.864,109.329,109.355,6720600023.0
2006-05-15 03:30:00,109.342,109.669,109.342,109.586,6003899983.0
2006-05-15 04:00:00,109.58,109.58,109.447,109.537,6928499996.0
2006-05-15 04:30:00,109.525,109.622,109.48,109.585,6344099971.0
2006-05-15 05:00:00,109.587,109.621,109.563,109.601,6348999989.0
2006-05-15 05:30:00,109.607,109.661,109.602,109.653,6781199985.0
2006-05-15 06:00:00,109.648,109.674,109.564,109.57,6060700016.0
2006-05-15 06:30:00,109.567,109.573,109.453,109.51,6187400029.0
2006-05-15 07:00:00,109.522,109.615,109.501,109.595,6610000011.0
2006-05-15 07:30:00,109.59,109.602,109.503,109.568,6392200005.0
2006-05-15 08:00:00,109.581,109.815,109.581,109.791,5842700033.0
2006-05-15 08:30:00,109.793,109.85,109.621,109.645,7216199987.0
2006-05-15 09:00:00,109.64,109.817,109.599,109.68,6938300032.0
2006-05-15 09:30:00,109.68,109.809,109.595,109.809,6988800009.0
2006-05-15 10:00:00,109.819,110.502,109.816,110.374,7692099979.0
2006-05-15 10:30:00,110.389,110.448,110.146,110.346,6240999988.0
2006-05-15 11:00:00,110.342,110.343,110.114,110.155,6499200002.0
2006-05-15 11:30:00,110.151,110.168,109.836,109.942,6605200025.0
2006-05-15 12:00:00,109.942,110.062,109.94,110.04,7721400007.0
2006-05-15 12:30:00,110.04,110.378,110.029,110.341,7202500018.0
2006-05-15 13:00:00,110.33,110.394,110.218,110.303,6141699996.0
2006-05-15 13:30:00,110.293,110.293,110.135,110.138,7088999976.0
2006-05-15 14:00:00,110.139,110.226,109.989,110.032,6866200019.0
2006-05-15 14:30:00,110.034,110.057,109.9,109.989,6726200003.0
2006-05-15 15:00:00,109.967,110.43,109.905,110.358,6549499986.0
2006-05-15 15:30:00,110.352,110.393,110.086,110.24,6470599970.0
2006-05-15 16:00:00,110.26,110.357,110.198,110.198,6999799999.0
2006-05-15 16:30:00,110.197,110.262,110.032,110.257,6671099986.0
2006-05-15 17:00:00,110.248,110.268,110.025,110.06,6395799991.0
2006-05-15 17:30:00,110.062,110.246,110.055,110.2,7251200014.0
2006-05-15 18:00:00,110.186,110.36,110.162,110.27,53569100051.0
2006-05-15 18:30:00,110.26,110.481,110.207,110.431,42521400142.0
2006-05-15 19:00:00,110.413,110.413,110.245,110.298,34969400051.0
2006-05-15 19:30:00,110.292,110.309,110.105,110.237,27814300084.0
2006-05-15 20:00:00,110.231,110.247,110.162,110.18,29712400039.0
2006-05-15 20:30:00,110.19,110.22,110.145,110.22,33316499963.0
2006-05-15 21:00:00,110.207,110.225,110.147,110.177,31214700052.0
2006-05-15 21:30:00,110.179,110.359,110.174,110.34,16320499965.0
2006-05-15 22:00:00,110.343,110.531,110.305,110.513,12267400018.0
2006-05-15 22:30:00,110.523,110.563,110.408,110.475,10585700018.0
2006-05-15 23:00:00,110.465,110.585,110.338,110.389,7970200006.0
2006-05-15 23:30:00,110.394,110.46,110.326,110.426,6734100009.0
2006-05-16 00:00:00,110.45,110.69,110.45,110.57,6727799986.0
2006-05-16 00:30:00,110.571,110.717,110.561,110.696,6594400048.0
2006-05-16 01:00:00,110.691,110.703,110.499,110.567,6228400007.0
2006-05-16 01:30:00,110.552,110.84,110.552,110.73,6534300009.0
2006-05-16 02:00:00,110.736,110.742,110.345,110.345,7190000044.0
2006-05-16 02:30:00,110.359,110.449,110.336,110.438,7344999981.0
2006-05-16 03:00:00,110.428,110.614,110.4,110.458,6693800004.0
2006-05-16 03:30:00,110.447,110.469,110.184,110.244,7161800005.0
2006-05-16 04:00:00,110.253,110.333,110.225,110.285,7076200011.0
2006-05-16 04:30:00,110.275,110.293,110.187,110.275,6218299989.0
2006-05-16 05:00:00,110.275,110.275,110.099,110.14,6219600020.0
2006-05-16 05:30:00,110.133,110.141,109.948,109.954,7201900009.0
2006-05-16 06:00:00,109.968,110.118,109.968,110.008,6098099997.0
2006-05-16 06:30:00,110.012,110.155,110.012,110.103,6983600016.0
2006-05-16 07:00:00,110.093,110.099,109.944,109.963,6690999997.0
2006-05-16 07:30:00,109.959,110.051,109.917,109.967,6643199977.0
2006-05-16 08:00:00,109.977,110.314,109.97,110.256,7835100020.0
2006-05-16 08:30:00,110.246,110.252,110.115,110.137,7587400032.0
2006-05-16 09:00:00,110.136,110.317,110.113,110.312,7361200029.0
2006-05-16 09:30:00,110.32,110.466,110.116,110.193,6688999994.0
2006-05-16 10:00:00,110.21,110.343,110.168,110.257,6673300020.0
2006-05-16 10:30:00,110.265,110.437,110.182,110.427,7405799993.0
2006-05-16 11:00:00,110.456,110.564,110.266,110.29,6998400016.0
2006-05-16 11:30:00,110.296,110.346,110.256,110.299,5837599985.0
2006-05-16 12:00:00,110.302,110.466,110.298,110.38,7111399973.0
2006-05-16 12:30:00,110.367,110.368,110.267,110.336,6902100001.0
2006-05-16 13:00:00,110.336,110.336,110.197,110.246,6638800001.0
2006-05-16 13:30:00,110.259,110.308,110.191,110.245,7691399996.0
2006-05-16 14:00:00,110.25,110.269,110.196,110.245,6317300007.0
2006-05-16 14:30:00,110.24,110.248,109.827,109.89,6831200014.0
2006-05-16 15:00:00,109.894,110.136,109.855,110.055,6987899991.0
2006-05-16 15:30:00,110.068,110.205,110.02,110.031,7160000011.0
2006-05-16 16:00:00,110.042,110.097,109.969,110.033,6787200000.0
2006-05-16 16:30:00,110.028,110.115,110.006,110.055,6524399983.0
2006-05-16 17:00:00,110.062,110.158,110.008,110.091,6810300021.0
2006-05-16 17:30:00,110.089,110.124,109.947,110.053,7183300011.0
2006-05-16 18:00:00,110.052,110.08,109.987,110.02,51336900030.0
2006-05-16 18:30:00,110.011,110.06,109.985,110.015,44586500111.0
2006-05-16 19:00:00,110.016,110.05,109.909,109.966,34026700040.0
2006-05-16 19:30:00,109.961,109.972,109.848,109.862,29216400000.0
2006-05-16 20:00:00,109.861,109.88,109.749,109.75,29233900037.0
2006-05-16 20:30:00,109.76,109.78,109.695,109.73,30311500118.0
2006-05-16 21:00:00,109.74,109.77,109.69,109.69,30412100005.0
2006-05-16 21:30:00,109.691,109.735,109.651,109.73,16354599986.0
2006-05-16 22:00:00,109.728,109.786,109.719,109.765,12093200016.0
2006-05-16 22:30:00,109.773,109.777,109.683,109.715,11630199961.0
2006-05-16 23:00:00,109.719,109.764,109.651,109.666,8349800005.0
2006-05-16 23:30:00,109.678,109.726,109.647,109.663,6720099982.0
2006-05-17 00:00:00,109.674,109.686,109.641,109.655,6953500012.0
2006-05-17 00:30:00,109.651,109.791,109.605,109.779,6638499985.0
2006-05-17 01:00:00,109.77,109.774,109.638,109.747,5836800010.0
2006-05-17 01:30:00,109.741,109.791,109.732,109.765,6353899987.0
2006-05-17 02:00:00,109.763,109.822,109.425,109.483,6108700032.0
2006-05-17 02:30:00,109.499,109.619,109.458,109.597,6386500003.0
2006-05-17 03:00:00,109.592,109.606,109.466,109.515,7370300001.0
2006-05-17 03:30:00,109.505,109.549,109.443,109.447,6088499985.0
2006-05-17 04:00:00,109.447,109.538,109.447,109.486,7018100010.0
2006-05-17 04:30:00,109.472,109.492,109.432,109.436,6173900008.0
2006-05-17 05:00:00,109.437,109.442,109.36,109.382,6759399994.0
2006-05-17 05:30:00,109.393,109.46,109.337,109.427,7167499990.0
2006-05-17 06:00:00,109.415,109.434,109.391,109.41,6033399995.0
2006-05-17 06:30:00,109.413,109.522,109.405,109.522,6229399999.0
2006-05-17 07:00:00,109.514,109.536,109.439,109.461,5833300005.0
2006-05-17 07:30:00,109.46,109.53,109.392,109.405,6467600001.0
2006-05-17 08:00:00,109.394,109.502,109.37,109.49,6435900030.0
2006-05-17 08:30:00,109.491,109.621,109.455,109.468,6230000010.0
2006-05-17 09:00:00,109.477,109.488,109.021,109.11,5905099998.0
2006-05-17 09:30:00,109.121,109.227,109.121,109.145,6876999990.0
2006-05-17 10:00:00,109.148,109.231,109.081,109.149,7443099971.0
2006-05-17 10:30:00,109.145,109.207,109.075,109.084,6584300021.0
2006-05-17 11:00:00,109.093,109.148,109.015,109.106,6705200020.0
2006-05-17 11:30:00,109.112,109.188,109.063,109.149,5925700000.0
2006-05-17 12:00:00,109.145,109.356,109.136,109.328,6729199978.0
2006-05-17 12:30:00,109.301,109.301,109.142,109.202,7048400011.0
2006-05-17 13:00:00,109.197,109.212,109.151,109.206,6027900004.0
2006-05-17 13:30:00,109.21,109.337,109.19,109.266,7158899987.0
2006-05-17 14:00:00,109.278,109.398,109.18,109.346,7171500027.0
2006-05-17 14:30:00,109.455,109.485,109.03,109.252,6962099979.0
2006-05-17 15:00:00,109.254,109.38,109.205,109.361,7712200013.0
2006-05-17 15:30:00,109.363,109.486,109.286,109.364,6615800033.0
2006-05-17 16:00:00,109.362,109.829,109.305,109.751,6845800012.0
2006-05-17 16:30:00,109.776,109.957,109.642,109.776,7408300021.0
2006-05-17 17:00:00,109.782,110.27,109.764,110.27,8204000005.0
2006-05-17 17:30:00,110.307,110.601,110.192,110.593,7228499999.0
2006-05-17 18:00:00,110.615,110.77,110.408,110.54,53998600045.0
2006-05-17 18:30:00,110.504,110.611,110.364,110.391,40324500079.0
2006-05-17 19:00:00,110.398,110.529,110.392,110.525,34070200039.0
2006-05-17 19:30:00,110.518,110.697,110.474,110.683,29078599990.0
2006-05-17 20:00:00,110.682,110.96,110.663,110.96,30347300024.0
2006-05-17 20:30:00,110.95,111.319,110.93,110.93,36404399971.0
2006-05-17 21:00:00,110.963,110.995,110.875,110.977,32807100005.0
2006-05-17 21:30:00,110.977,111.059,110.917,110.923,17216700056.0
2006-05-17 22:00:00,110.923,110.949,110.866,110.933,12097899992.0
2006-05-17 22:30:00,110.94,110.972,110.912,110.945,10388799957.0
2006-05-17 23:00:00,110.952,111.09,110.92,111.084,7508299974.0
2006-05-17 23:30:00,111.086,111.161,111.014,111.142,6600299986.0
2006-05-18 00:00:00,111.16,111.232,111.028,111.035,7401800014.0
2006-05-18 00:30:00,111.031,111.031,110.896,110.903,6743399993.0
2006-05-18 01:00:00,110.908,110.925,110.8,110.848,6010699985.0
2006-05-18 01:30:00,110.832,111.146,110.832,111.0,6504399997.0
2006-05-18 02:00:00,110.993,111.001,110.658,110.685,7086000024.0
2006-05-18 02:30:00,110.683,110.861,110.661,110.85,6850600002.0
2006-05-18 03:00:00,110.845,110.863,110.691,110.703,7093900014.0
2006-05-18 03:30:00,110.695,110.741,110.559,110.6,6359400003.0
2006-05-18 04:00:00,110.611,110.672,110.568,110.661,6198599995.0
2006-05-18 04:30:00,110.657,110.722,110.622,110.682,6390100026.0
2006-05-18 05:00:00,110.683,110.7,110.63,110.693,5889499984.0
2006-05-18 05:30:00,110.692,110.702,110.557,110.563,7202300007.0
2006-05-18 06:00:00,110.548,110.654,110.543,110.635,5932900027.0
2006-05-18 06:30:00,110.634,110.651,110.57,110.598,6042299997.0
2006-05-18 07:00:00,110.586,110.655,110.583,110.649,6807899996.0
2006-05-18 07:30:00,110.643,110.802,110.639,110.772,7144499990.0
2006-05-18 08:00:00,110.769,110.813,110.686,110.715,6234900027.0
2006-05-18 08:30:00,110.713,110.763,110.619,110.701,6595400015.0
2006-05-18 09:00:00,110.703,110.787,110.672,110.717,6932599998.0
2006-05-18 09:30:00,110.718,110.838,110.688,110.807,6839899994.0
2006-05-18 10:00:00,110.803,110.871,110.638,110.654,6967399981.0
2006-05-18 10:30:00,110.657,110.678,110.535,110.609,6568800002.0
2006-05-18 11:00:00,110.626,110.698,110.582,110.61,6257600019.0
2006-05-18 11:30:00,110.616,110.694,110.612,110.68,6815200014.0
2006-05-18 12:00:00,110.68,110.751,110.657,110.705,6942400020.0
2006-05-18 12:30:00,110.706,110.959,110.701,110.954,7160699989.0
2006-05-18 13:00:00,110.958,111.149,110.897,111.12,5838199983.0
2006-05-18 13:30:00,111.113,111.231,111.068,111.071,6908500022.0
2006-05-18 14:00:00,111.079,111.212,110.977,110.977,6879799978.0
2006-05-18 14:30:00,110.973,111.194,110.929,111.138,7144700006.0
2006-05-18 15:00:00,111.122,111.129,110.821,110.846,6503899970.0
2006-05-18 15:30:00,110.858,110.858,110.351,110.61,7516700016.0
2006-05-18 16:00:00,110.567,110.822,110.455,110.795,7110499994.0
2006-05-18 16:30:00,110.8,110.843,110.357,110.612,6610500010.0
2006-05-18 17:00:00,110.598,110.687,110.413,110.628,6800399999.0
2006-05-18 17:30:00,110.62,110.957,110.591,110.887,7496900008.0
2006-05-18 18:00:00,110.866,111.09,110.799,110.92,54559200083.0
2006-05-18 18:30:00,110.899,110.96,110.7,110.704,41438600026.0
2006-05-18 19:00:00,110.695,110.782,110.642,110.75,33227200080.0
2006-05-18 19:30:00,110.747,110.82,110.715,110.798,27978300023.0
2006-05-18 20:00:00,110.803,110.922,110.795,110.9,30334900004.0
2006-05-18 20:30:00,110.91,110.947,110.854,110.88,34571199998.0
2006-05-18 21:00:00,110.88,110.956,110.864,110.95,33004700025.0
2006-05-18 21:30:00,110.952,111.011,110.944,111.003,16622500011.0
2006-05-18 22:00:00,111.004,111.058,110.883,110.883,12794200001.0
2006-05-18 22:30:00,110.889,110.889,110.745,110.78,11743500036.0
2006-05-18 23:00:00,110.769,110.817,110.676,110.701,7675999979.0
2006-05-18 23:30:00,110.709,110.868,110.705,110.756,7608499970.0
2006-05-19 00:00:00,110.757,110.838,110.745,110.838,6000100011.0
2006-05-19 00:30:00,110.844,110.975,110.844,110.922,7028800001.0
2006-05-19 01:00:00,110.91,110.914,110.685,110.697,5898499995.0
2006-05-19 01:30:00,110.677,110.749,110.424,110.455,6322999996.0
2006-05-19 02:00:00,110.444,110.659,110.423,110.63,5988299992.0
2006-05-19 02:30:00,110.638,110.789,110.62,110.75,7264999993.0
2006-05-19 03:00:00,110.745,110.75,110.691,110.738,5764400001.0
2006-05-19 03:30:00,110.725,110.854,110.713,110.816,6677999992.0
2006-05-19 04:00:00,110.823,110.918,110.81,110.899,6574199987.0
2006-05-19 04:30:00,110.892,111.001,110.883,110.935,5509999999.0
2006-05-19 05:00:00,110.938,110.961,110.875,110.9,6411100011.0
2006-05-19 05:30:00,110.905,111.087,110.891,111.0,6766200037.0
2006-05-19 06:00:00,110.983,111.015,110.869,110.909,6669699989.0
2006-05-19 06:30:00,110.907,110.98,110.906,110.963,6460100005.0
2006-05-19 07:00:00,110.954,111.021,110.945,110.972,6287500018.0
2006-05-19 07:30:00,110.965,110.98,110.939,110.962,6138399987.0
2006-05-19 08:00:00,110.961,110.961,110.838,110.91,6675000042.0
2006-05-19 08:30:00,110.911,110.941,110.842,110.941,6698400030.0
2006-05-19 09:00:00,110.95,111.12,110.894,111.12,6439099998.0
2006-05-19 09:30:00,111.122,111.716,111.116,111.708,6518699982.0
2006-05-19 10:00:00,111.73,111.836,111.659,111.815,7846600004.0
2006-05-19 10:30:00,111.822,111.83,111.654,111.688,6676200020.0
2006-05-19 11:00:00,111.695,111.76,111.661,111.742,7421799993.0
2006-05-19 11:30:00,111.744,112.045,111.719,112.045,5904800006.0
2006-05-19 12:00:00,112.054,112.083,111.742,111.828,7137000004.0
2006-05-19 12:30:00,111.826,111.878,111.749,111.782,6545299992.0
2006-05-19 13:00:00,111.777,111.843,111.718,111.84,5944500007.0
2006-05-19 13:30:00,111.843,111.957,111.705,111.705,7479500020.0
2006-05-19 14:00:00,111.71,111.814,111.668,111.812,8213799969.0
2006-05-19 14:30:00,111.811,111.811,111.53,111.664,5856499983.0
2006-05-19 15:00:00,111.702,111.985,111.555,111.613,6165000014.0
2006-05-19 15:30:00,111.616,111.701,111.55,111.633,7505799999.0
2006-05-19 16:00:00,111.649,112.027,111.649,112.002,6922700007.0
2006-05-19 16:30:00,111.993,112.144,111.881,112.105,6929800000.0
2006-05-19 17:00:00,112.113,112.215,111.971,112.015,6912400026.0
2006-05-19 17:30:00,112.017,112.017,111.634,111.736,6915300032.0
2006-05-19 18:00:00,111.733,111.81,111.67,111.71,45745199989.0
2006-05-19 18:30:00,111.686,111.8,111.663,111.733,43236800062.0
2006-05-19 19:00:00,111.736,111.921,111.711,111.785,31109200076.0
2006-05-19 19:30:00,111.778,111.804,111.651,111.661,28717400027.0
2006-05-19 20:00:00,111.662,111.76,111.634,111.76,30343500027.0
2006-05-19 20:30:00,111.77,111.8,111.656,111.73,33929499972.0
2006-05-19 21:00:00,111.725,111.731,111.633,111.677,32379199990.0
2006-05-19 21:30:00,111.684,111.732,111.646,111.728,16452599996.0
2006-05-19 22:00:00,111.727,111.735,111.682,111.688,11864100002.0
2006-05-19 22:30:00,111.693,111.712,111.626,111.64,11271499997.0
2006-05-21 23:00:00,111.64,111.663,111.64,111.655,7236599997.0
2006-05-21 23:30:00,111.658,111.795,111.623,111.792,6880100002.0
2006-05-22 00:00:00,111.804,111.807,111.633,111.636,6902799994.0
2006-05-22 00:30:00,111.64,111.679,111.536,111.638,7047600003.0
2006-05-22 01:00:00,111.623,111.837,111.58,111.812,6771600018.0
2006-05-22 01:30:00,111.803,111.909,111.797,111.872,6440400009.0
2006-05-22 02:00:00,111.865,111.977,111.794,111.9,7015499982.0
2006-05-22 02:30:00,111.902,112.01,111.869,111.986,7231500010.0
2006-05-22 03:00:00,111.991,112.118,111.896,112.09,6327099996.0
2006-05-22 03:30:00,112.077,112.103,111.973,112.055,6787599997.0
2006-05-22 04:00:00,112.055,112.206,112.046,112.206,6710499998.0
2006-05-22 04:30:00,112.192,112.213,112.154,112.193,6425900013.0
2006-05-22 05:00:00,112.192,112.283,111.911,111.94,7637799983.0
2006-05-22 05:30:00,111.943,111.953,111.814,111.947,6843000009.0
2006-05-22 06:00:00,111.942,112.11,111.925,112.11,6516500005.0
2006-05-22 06:30:00,112.13,112.165,112.006,112.045,8153900032.0
2006-05-22 07:00:00,112.031,112.17,112.002,112.16,7515899998.0
2006-05-22 07:30:00,112.155,112.436,112.129,112.407,6960699946.0
2006-05-22 08:00:00,112.412,112.672,112.35,112.63,6561300010.0
2006-05-22 08:30:00,112.626,112.929,112.604,112.864,7864900033.0
2006-05-22 09:00:00,112.86,112.908,112.79,112.849,7111899995.0
2006-05-22 09:30:00,112.85,112.856,112.558,112.603,6445400014.0
2006-05-22 10:00:00,112.59,112.82,112.558,112.564,6543600003.0
2006-05-22 10:30:00,112.561,112.63,112.495,112.554,6971799984.0
2006-05-22 11:00:00,112.561,112.619,112.496,112.496,7119800010.0
2006-05-22 11:30:00,112.492,112.537,112.411,112.411,7135100000.0
2006-05-22 12:00:00,112.402,112.487,112.317,112.424,7085399983.0
2006-05-22 12:30:00,112.416,112.493,112.331,112.435,6806400015.0
2006-05-22 13:00:00,112.437,112.466,112.355,112.364,6178200021.0
2006-05-22 13:30:00,112.366,112.424,112.359,112.37,7440199993.0
2006-05-22 14:00:00,112.382,112.593,112.382,112.493,6807099970.0
2006-05-22 14:30:00,112.506,112.51,112.367,112.502,7206200015.0
2006-05-22 15:00:00,112.505,112.58,112.436,112.564,6902399980.0
2006-05-22 15:30:00,112.581,112.6,112.08,112.138,7558599989.0
2006-05-22 16:00:00,112.129,112.187,111.939,112.048,6895500000.0
2006-05-22 16:30:00,112.058,112.179,112.03,112.12,7589300000.0
2006-05-22 17:00:00,112.12,112.121,111.796,111.804,7241900022.0
2006-05-22 17:30:00,111.78,111.78,111.618,111.634,6598299996.0
2006-05-22 18:00:00,111.622,111.86,111.59,111.74,50956300204.0
2006-05-22 18:30:00,111.748,111.802,111.71,111.771,42515300034.0
2006-05-22 19:00:00,111.774,111.797,111.631,111.636,32958400016.0
2006-05-22 19:30:00,111.633,111.678,111.57,111.577,30096299957.0
2006-05-22 20:00:00,111.577,111.593,111.34,111.36,31335999992.0
2006-05-22 20:30:00,111.34,111.52,111.309,111.4,37446900027.0
2006-05-22 21:00:00,111.398,111.478,111.269,111.295,33630200000.0
2006-05-22 21:30:00,111.295,111.425,111.28,111.415,16030200019.0
2006-05-22 22:00:00,111.419,111.494,111.399,111.407,12040599966.0
2006-05-22 22:30:00,111.417,111.515,111.416,111.485,10663500031.0
2006-05-22 23:00:00,111.509,111.577,111.404,111.414,7511300000.0
2006-05-22 23:30:00,111.418,111.468,111.374,111.441,6945899989.0
2006-05-23 00:00:00,111.447,111.506,111.303,111.315,7277600011.0
2006-05-23 00:30:00,111.377,111.466,111.291,111.425,6542700032.0
2006-05-23 01:00:00,111.421,111.716,111.421,111.542,6537099987.0
2006-05-23 01:30:00,111.529,111.743,111.529,111.605,6789899992.0
2006-05-23 02:00:00,111.608,111.758,111.6,111.685,7162000032.0
2006-05-23 02:30:00,111.685,111.784,111.655,111.74,7400899994.0
2006-05-23 03:00:00,111.734,111.847,111.734,111.799,6045400021.0
2006-05-23 03:30:00,111.787,111.808,111.62,111.653,6943600003.0
2006-05-23 04:00:00,111.668,111.722,111.606,111.628,6758200009.0
2006-05-23 04:30:00,111.63,111.642,111.599,111.605,5405199978.0
2006-05-23 05:00:00,111.607,111.625,111.468,111.483,6184399999.0
2006-05-23 05:30:00,111.494,111.542,111.402,111.542,6830200012.0
2006-05-23 06:00:00,111.52,111.545,111.469,111.479,6821399994.0
2006-05-23 06:30:00,111.48,111.586,111.053,111.062,6978600007.0
2006-05-23 07:00:00,111.048,111.266,110.995,111.245,6197499996.0
2006-05-23 07:30:00,111.236,111.238,111.105,111.161,6731100002.0
2006-05-23 08:00:00,111.16,111.266,111.122,111.149,6076300009.0
2006-05-23 08:30:00,111.144,111.179,110.964,111.123,7350400019.0
2006-05-23 09:00:00,111.132,111.221,111.063,111.2,7241800014.0
2006-05-23 09:30:00,111.209,111.565,111.209,111.476,6338700002.0
2006-05-23 10:00:00,111.463,111.476,111.281,111.335,7252600013.0
2006-05-23 10:30:00,111.34,111.391,111.257,111.321,6826499999.0
2006-05-23 11:00:00,111.325,111.377,111.279,111.343,5772199971.0
2006-05-23 11:30:00,111.339,111.461,111.311,111.43,6858899990.0
2006-05-23 12:00:00,111.434,111.464,111.193,111.27,8092000024.0
2006-05-23 12:30:00,111.269,111.369,111.262,111.352,6424100006.0
2006-05-23 13:00:00,111.352,111.382,111.312,111.345,6475400008.0
2006-05-23 13:30:00,111.345,111.346,111.222,111.243,7772200000.0
2006-05-23 14:00:00,111.253,111.471,111.253,111.413,7302899984.0
2006-05-23 14:30:00,111.414,111.492,111.353,111.374,5487099999.0
2006-05-23 15:00:00,111.362,111.418,111.238,111.415,6410900016.0
2006-05-23 15:30:00,111.434,111.71,111.375,111.375,6495199990.0
2006-05-23 16:00:00,111.343,111.422,111.245,111.259,6591099997.0
2006-05-23 16:30:00,111.236,111.265,111.071,111.265,7433400007.0
2006-05-23 17:00:00,111.268,111.55,111.227,111.251,7580500007.0
2006-05-23 17:30:00,111.238,111.369,111.176,111.336,6500800004.0
2006-05-23 18:00:00,111.332,111.342,111.15,111.22,48207099661.0
2006-05-23 18:30:00,111.208,111.292,111.208,111.292,42682599837.0
2006-05-23 19:00:00,111.303,111.31,111.191,111.201,31516700028.0
2006-05-23 19:30:00,111.197,111.242,111.129,111.198,30112899959.0
2006-05-23 20:00:00,111.185,111.212,111.068,111.11,28729200047.0
2006-05-23 20:30:00,111.09,111.28,111.09,111.25,36550100048.0
2006-05-23 21:00:00,111.249,111.364,111.181,111.326,31613500054.0
2006-05-23 21:30:00,111.327,111.563,111.266,111.445,16677300000.0
2006-05-23 22:00:00,111.446,111.757,111.414,111.722,12834799987.0
2006-05-23 22:30:00,111.733,111.968,111.693,111.946,10672500005.0
2006-05-23 23:00:00,111.95,112.005,111.802,111.846,7541800008.0
2006-05-23 23:30:00,111.849,112.152,111.737,112.124,5954399991.0
2006-05-24 00:00:00,112.113,112.326,112.014,112.064,7591999997.0
2006-05-24 00:30:00,112.07,112.272,112.067,112.14,7027500030.0
2006-05-24 01:00:00,112.13,112.289,112.11,112.232,7030099993.0
2006-05-24 01:30:00,112.227,112.237,112.052,112.052,5933800017.0
2006-05-24 02:00:00,112.055,112.146,111.918,112.126,6193299989.0
2006-05-24 02:30:00,112.118,112.455,112.029,112.404,7782599998.0
2006-05-24 03:00:00,112.392,112.469,112.283,112.284,7704000025.0
2006-05-24 03:30:00,112.271,112.337,112.22,112.234,7234299990.0
2006-05-24 04:00:00,112.233,112.233,112.055,112.105,7278400000.0
2006-05-24 04:30:00,112.098,112.103,111.962,112.092,6085099998.0
2006-05-24 05:00:00,112.098,112.13,112.058,112.112,6321100015.0
2006-05-24 05:30:00,112.117,112.183,112.108,112.17,6537999989.0
2006-05-24 06:00:00,112.168,112.344,112.143,112.258,6761499997.0
2006-05-24 06:30:00,112.259,112.472,112.254,112.308,6699699988.0
2006-05-24 07:00:00,112.3,112.336,112.253,112.302,7134900013.0
2006-05-24 07:30:00,112.3,112.603,112.3,112.435,6396700026.0
2006-05-24 08:00:00,112.444,112.509,112.287,112.343,7315000004.0
2006-05-24 08:30:00,112.338,112.365,112.112,112.163,7433099996.0
2006-05-24 09:00:00,112.156,112.2,112.029,112.119,7254299989.0
2006-05-24 09:30:00,112.127,112.146,111.701,111.871,7130400003.0
2006-05-24 10:00:00,111.867,111.95,111.751,111.867,6818500023.0
2006-05-24 10:30:00,111.862,111.933,111.793,111.812,7079200009.0
2006-05-24 11:00:00,111.816,112.064,111.816,112.047,7183199980.0
2006-05-24 11:30:00,112.05,112.078,111.835,111.879,6404300006.0
2006-05-24 12:00:00,111.89,111.915,111.785,111.82,6569499993.0
2006-05-24 12:30:00,111.817,111.817,111.624,111.646,7368199974.0
2006-05-24 13:00:00,111.65,111.908,111.65,111.886,6474700011.0
2006-05-24 13:30:00,111.887,111.989,111.866,111.956,7334100036.0
2006-05-24 14:00:00,111.962,111.966,111.773,111.779,7086000023.0
2006-05-24 14:30:00,111.763,111.81,111.675,111.74,6126999997.0
2006-05-24 15:00:00,111.77,112.288,111.77,112.172,6666399985.0
2006-05-24 15:30:00,112.153,112.288,112.054,112.274,7266599973.0
2006-05-24 16:00:00,112.272,112.696,112.249,112.584,6516499986.0
2006-05-24 16:30:00,112.603,112.782,112.603,112.64,7314300015.0
2006-05-24 17:00:00,112.642,112.937,112.612,112.937,6355900008.0
2006-05-24 17:30:00,112.929,112.929,112.695,112.8,7199799999.0
2006-05-24 18:00:00,112.79,112.89,112.674,112.72,47890399920.0
2006-05-24 18:30:00,112.695,112.756,112.66,112.712,41254099939.0
2006-05-24 19:00:00,112.71,112.86,112.697,112.788,33031800036.0
2006-05-24 19:30:00,112.777,112.777,112.617,112.694,29955800004.0
2006-05-24 20:00:00,112.694,112.704,112.595,112.653,32209699977.0
2006-05-24 20:30:00,112.65,112.751,112.631,112.68,33087100017.0
2006-05-24 21:00:00,112.701,112.725,112.674,112.699,32481500078.0
2006-05-24 21:30:00,112.702,112.713,112.574,112.635,16732199997.0
2006-05-24 22:00:00,112.634,112.772,112.632,112.711,12841100017.0
2006-05-24 22:30:00,112.713,112.929,112.704,112.89,11950199980.0
2006-05-24 23:00:00,112.891,112.962,112.836,112.846,8073400002.0
2006-05-24 23:30:00,112.823,112.872,112.753,112.84,6051800014.0
2006-05-25 00:00:00,112.855,112.904,112.773,112.787,6555399964.0
2006-05-25 00:30:00,112.783,112.814,112.683,112.743,7311999974.0
2006-05-25 01:00:00,112.738,112.85,112.721,112.787,6298199994.0
2006-05-25 01:30:00,112.779,112.828,112.711,112.713,6117699998.0
2006-05-25 02:00:00,112.717,112.781,112.61,112.707,6184099996.0
2006-05-25 02:30:00,112.717,112.756,112.672,112.749,6077000007.0
2006-05-25 03:00:00,112.746,112.772,112.659,112.671,6321099986.0
2006-05-25 03:30:00,112.663,112.764,112.663,112.723,6126299993.0
2006-05-25 04:00:00,112.72,112.82,112.698,112.804,6316200006.0
2006-05-25 04:30:00,112.799,112.813,112.676,112.689,6136799996.0
2006-05-25 05:00:00,112.693,112.721,112.636,112.684,6534400005.0
2006-05-25 05:30:00,112.685,112.717,112.624,112.707,7502899991.0
2006-05-25 06:00:00,112.7,112.83,112.693,112.738,6281000004.0
2006-05-25 06:30:00,112.739,112.808,112.708,112.716,5363699998.0
2006-05-25 07:00:00,112.721,112.755,112.66,112.682,6298200008.0
2006-05-25 07:30:00,112.677,112.727,112.644,112.664,5916999991.0
2006-05-25 08:00:00,112.66,112.677,112.46,112.521,6253400009.0
2006-05-25 08:30:00,112.518,112.774,112.513,112.672,7055799989.0
2006-05-25 09:00:00,112.67,112.76,112.638,112.757,6785300014.0
2006-05-25 09:30:00,112.761,112.775,112.644,112.648,6658600011.0
2006-05-25 10:00:00,112.646,112.685,112.62,112.633,7007000045.0
2006-05-25 10:30:00,112.637,112.651,112.381,112.415,5720600011.0
2006-05-25 11:00:00,112.42,112.494,112.391,112.434,6294700016.0
2006-05-25 11:30:00,112.441,112.546,112.429,112.5,7783300032.0
2006-05-25 12:00:00,112.512,112.561,112.441,112.54,7151599982.0
2006-05-25 12:30:00,112.539,112.624,112.532,112.55,6791700022.0
2006-05-25 13:00:00,112.544,112.544,112.246,112.312,5957499967.0
2006-05-25 13:30:00,112.31,112.322,112.109,112.109,7729300005.0
2006-05-25 14:00:00,112.115,112.296,112.114,112.231,7461800015.0
2006-05-25 14:30:00,112.197,112.197,111.855,111.933,6736300015.0
2006-05-25 15:00:00,111.92,112.079,111.886,111.977,7178700010.0
2006-05-25 15:30:00,111.99,111.996,111.766,111.875,7082399975.0
2006-05-25 16:00:00,111.882,112.166,111.833,112.056,6579200007.0
2006-05-25 16:30:00,112.048,112.103,111.922,111.946,7595500007.0
2006-05-25 17:00:00,111.94,111.984,111.863,111.922,6858500001.0
2006-05-25 17:30:00,111.923,111.948,111.887,111.905,6527399987.0
2006-05-25 18:00:00,111.9,111.97,111.9,111.91,55404200006.0
2006-05-25 18:30:00,111.896,111.951,111.893,111.943,41721500016.0
2006-05-25 19:00:00,111.946,111.971,111.842,111.87,33405699999.0
2006-05-25 19:30:00,111.867,111.913,111.827,111.848,29258099974.0
2006-05-25 20:00:00,111.842,111.851,111.712,111.78,30158900008.0
2006-05-25 20:30:00,111.77,111.833,111.71,111.76,34992299971.0
2006-05-25 21:00:00,111.75,111.821,111.708,111.747,31197699993.0
2006-05-25 21:30:00,111.75,111.825,111.747,111.801,15681099977.0
2006-05-25 22:00:00,111.8,111.839,111.764,111.788,12571600022.0
2006-05-25 22:30:00,111.793,111.816,111.675,111.72,11364100040.0
2006-05-25 23:00:00,111.765,111.8,111.679,111.753,7628800007.0
2006-05-25 23:30:00,111.741,111.783,111.627,111.627,7284700022.0
2006-05-26 00:00:00,111.635,111.738,111.617,111.697,6501199991.0
2006-05-26 00:30:00,111.702,111.784,111.695,111.752,6539300014.0
2006-05-26 01:00:00,111.752,111.812,111.706,111.715,6571400003.0
2006-05-26 01:30:00,111.702,111.853,111.467,111.576,6021200001.0
2006-05-26 02:00:00,111.562,111.677,111.476,111.672,6482600007.0
2006-05-26 02:30:00,111.68,111.739,111.616,111.655,7600400026.0
2006-05-26 03:00:00,111.654,111.912,111.654,111.897,6522299959.0
2006-05-26 03:30:00,111.898,112.051,111.869,111.935,6501399999.0
2006-05-26 04:00:00,111.932,112.074,111.891,111.961,6942199982.0
2006-05-26 04:30:00,111.958,112.039,111.937,111.998,6716000003.0
2006-05-26 05:00:00,111.998,112.118,111.962,112.041,6852500017.0
2006-05-26 05:30:00,112.045,112.189,112.025,112.125,7122800009.0
2006-05-26 06:00:00,112.113,112.235,112.11,112.183,6572099980.0
2006-05-26 06:30:00,112.185,112.188,112.089,112.123,6419599993.0
2006-05-26 07:00:00,112.116,112.122,112.014,112.115,6697500040.0
2006-05-26 07:30:00,112.107,112.12,112.005,112.062,6316500007.0
2006-05-26 08:00:00,112.063,112.139,112.019,112.022,6216100004.0
2006-05-26 08:30:00,112.017,112.033,111.887,111.992,6870799997.0
2006-05-26 09:00:00,111.998,112.109,111.907,111.91,6277800004.0
2006-05-26 09:30:00,111.912,111.965,111.81,111.93,6528799986.0
2006-05-26 10:00:00,111.913,111.993,111.843,111.993,6732800040.0
2006-05-26 10:30:00,111.998,112.025,111.879,111.88,6024700014.0
2006-05-26 11:00:00,111.891,111.994,111.882,111.932,6692000001.0
2006-05-26 11:30:00,111.933,111.98,111.909,111.916,6655400010.0
2006-05-26 12:00:00,111.916,111.968,111.916,111.925,7379200020.0
2006-05-26 12:30:00,111.925,111.961,111.859,111.859,7067500015.0
2006-05-26 13:00:00,111.859,111.928,111.849,111.905,6596299965.0
2006-05-26 13:30:00,111.9,112.065,111.861,112.057,7210899993.0
2006-05-26 14:00:00,112.059,112.16,112.021,112.073,6743200018.0
2006-05-26 14:30:00,112.055,112.059,111.833,111.912,6280500018.0
2006-05-26 15:00:00,111.9,112.253,111.89,112.218,6250500035.0
2006-05-26 15:30:00,112.223,112.674,112.223,112.553,6552600028.0
2006-05-26 16:00:00,112.57,112.582,112.359,112.582,6391300012.0
2006-05-26 16:30:00,112.587,112.717,112.537,112.612,6870800015.0
2006-05-26 17:00:00,112.608,112.61,112.477,112.535,6653199996.0
2006-05-26 17:30:00,112.542,112.58,112.484,112.565,7101700013.0
2006-05-26 18:00:00,112.56,112.7,112.548,112.65,52944099960.0
2006-05-26 18:30:00,112.632,112.73,112.62,112.721,41617400021.0
2006-05-26 19:00:00,112.728,112.75,112.686,112.72,32234400019.0
2006-05-26 19:30:00,112.717,112.722,112.601,112.632,28811200099.0
2006-05-26 20:00:00,112.628,112.663,112.594,112.63,30242500031.0
2006-05-26 20:30:00,112.64,112.71,112.61,112.69,30483199996.0
2006-05-26 21:00:00,112.711,112.729,112.674,112.7,31865700012.0
2006-05-26 21:30:00,112.705,112.723,112.664,112.68,16662999978.0
2006-05-26 22:00:00,112.68,112.727,112.677,112.698,12426800035.0
2006-05-26 22:30:00,112.706,112.724,112.6,112.605,10803299975.0
2006-05-28 23:00:00,112.605,112.628,112.605,112.62,6507000023.0
2006-05-28 23:30:00,112.623,112.627,112.06,112.6,6261299992.0
2006-05-29 00:00:00,112.607,112.657,112.449,112.463,6000099991.0
2006-05-29 00:30:00,112.458,112.496,112.415,112.46,6521900001.0
2006-05-29 01:00:00,112.439,112.522,112.388,112.45,6747599996.0
2006-05-29 01:30:00,112.44,112.462,112.345,112.385,6771300000.0
2006-05-29 02:00:00,112.379,112.395,112.302,112.302,7155899989.0
2006-05-29 02:30:00,112.302,112.368,112.277,112.319,6720500013.0
2006-05-29 03:00:00,112.315,112.367,112.22,112.292,6708500003.0
2006-05-29 03:30:00,112.284,112.294,112.209,112.245,6231699981.0
2006-05-29 04:00:00,112.245,112.29,112.235,112.255,6143900023.0
2006-05-29 04:30:00,112.247,112.275,112.235,112.253,5719999995.0
2006-05-29 05:00:00,112.255,112.283,112.239,112.263,6375199999.0
2006-05-29 05:30:00,112.265,112.267,112.232,112.255,6693200007.0
2006-05-29 06:00:00,112.248,112.259,112.229,112.25,6015099988.0
2006-05-29 06:30:00,112.249,112.285,112.238,112.275,5991999970.0
2006-05-29 07:00:00,112.268,112.34,112.255,112.301,6768000005.0
2006-05-29 07:30:00,112.301,112.337,112.293,112.297,5812999976.0
2006-05-29 08:00:00,112.3,112.332,112.27,112.29,6519700014.0
2006-05-29 08:30:00,112.294,112.31,112.269,112.289,6699499965.0
2006-05-29 09:00:00,112.295,112.306,112.256,112.26,7083799950.0
2006-05-29 09:30:00,112.264,112.295,112.25,112.29,7419100019.0
2006-05-29 10:00:00,112.29,112.312,112.252,112.288,6925299999.0
2006-05-29 10:30:00,112.293,112.311,112.254,112.286,5828499981.0
2006-05-29 11:00:00,112.29,112.296,112.218,112.218,6635599978.0
2006-05-29 11:30:00,112.22,112.225,112.151,112.175,6538199978.0
2006-05-29 12:00:00,112.177,112.189,112.145,112.169,7140599997.0
2006-05-29 12:30:00,112.169,112.258,112.164,112.233,6628899983.0
2006-05-29 13:00:00,112.23,112.252,112.222,112.25,5638900005.0
2006-05-29 13:30:00,112.249,112.304,112.23,112.23,7323399982.0
2006-05-29 14:00:00,112.225,112.248,112.195,112.202,6298200012.0
2006-05-29 14:30:00,112.2,112.268,112.199,112.263,6371299994.0
2006-05-29 15:00:00,112.267,112.33,112.258,112.316,6142600019.0
2006-05-29 15:30:00,112.321,112.353,112.305,112.35,6890500013.0
2006-05-29 16:00:00,112.357,112.422,112.357,112.422,7412900001.0
2006-05-29 16:30:00,112.419,112.529,112.397,112.509,7221999997.0
2006-05-29 17:00:00,112.502,112.663,112.501,112.618,7120200010.0
2006-05-29 17:30:00,112.602,112.631,112.563,112.59,6970300019.0
2006-05-29 18:00:00,112.58,112.65,112.58,112.63,47952799837.0
2006-05-29 18:30:00,112.605,112.63,112.563,112.586,40740600018.0
2006-05-29 19:00:00,112.587,112.59,112.538,112.58,31485900063.0
2006-05-29 19:30:00,112.58,112.613,112.555,112.56,27960399951.0
2006-05-29 20:00:00,112.56,112.563,112.311,112.34,30247299999.0
2006-05-29 20:30:00,112.35,112.414,112.318,112.35,33177800008.0
2006-05-29 21:00:00,112.297,112.31,112.275,112.298,31126500036.0
2006-05-29 21:30:00,112.302,112.382,112.302,112.365,16135600036.0
2006-05-29 22:00:00,112.365,112.37,112.335,112.358,11622500009.0
2006-05-29 22:30:00,112.365,112.43,112.326,112.42,11459499990.0
2006-05-29 23:00:00,112.439,112.482,112.407,112.43,7756100021.0
2006-05-29 23:30:00,112.438,112.501,112.32,112.35,6587000011.0
2006-05-30 00:00:00,112.362,112.487,112.36,112.475,5372700005.0
2006-05-30 00:30:00,112.471,112.552,112.402,112.548,6756300004.0
2006-05-30 01:00:00,112.537,112.551,112.437,112.445,6003199961.0
2006-05-30 01:30:00,112.423,112.683,112.408,112.623,7043499996.0
2006-05-30 02:00:00,112.627,112.76,112.563,112.563,7088100026.0
2006-05-30 02:30:00,112.574,112.67,112.574,112.62,7149900013.0
2006-05-30 03:00:00,112.624,112.627,112.52,112.567,6477499991.0
2006-05-30 03:30:00,112.552,112.564,112.394,112.453,5662800007.0
2006-05-30 04:00:00,112.44,112.492,112.398,112.437,6845500006.0
2006-05-30 04:30:00,112.43,112.443,112.075,112.166,6593600008.0
2006-05-30 05:00:00,112.173,112.219,111.98,111.996,6236700023.0
2006-05-30 05:30:00,112.016,112.082,111.875,112.075,6946699991.0
2006-05-30 06:00:00,112.07,112.098,112.013,112.06,6649500004.0
2006-05-30 06:30:00,112.06,112.106,111.984,112.011,5999300006.0
2006-05-30 07:00:00,112.004,112.036,111.987,112.014,6121400004.0
2006-05-30 07:30:00,112.012,112.058,111.963,111.995,6358600010.0
2006-05-30 08:00:00,112.012,112.017,111.726,111.831,7407000006.0
2006-05-30 08:30:00,111.821,111.862,111.752,111.752,7248200031.0
2006-05-30 09:00:00,111.756,111.756,111.643,111.747,6385000007.0
2006-05-30 09:30:00,111.772,111.804,111.618,111.66,6328099986.0
2006-05-30 10:00:00,111.667,111.887,111.666,111.838,7172400009.0
2006-05-30 10:30:00,111.843,111.895,111.795,111.847,6816500005.0
2006-05-30 11:00:00,111.858,111.881,111.819,111.872,6708199972.0
2006-05-30 11:30:00,111.872,111.979,111.844,111.861,7104900008.0
2006-05-30 12:00:00,111.86,111.994,111.85,111.853,7353700007.0
2006-05-30 12:30:00,111.855,111.944,111.833,111.913,6241900002.0
2006-05-30 13:00:00,111.915,111.957,111.866,111.948,6507200003.0
2006-05-30 13:30:00,111.946,112.258,111.921,112.139,6927400024.0
2006-05-30 14:00:00,112.145,112.345,112.088,112.313,6582699990.0
2006-05-30 14:30:00,112.319,112.578,112.297,112.442,7569099996.0
2006-05-30 15:00:00,112.442,112.611,112.153,112.218,6459200003.0
2006-05-30 15:30:00,112.228,112.303,111.902,111.911,7746400018.0
2006-05-30 16:00:00,111.93,111.983,111.696,111.7,7014400004.0
2006-05-30 16:30:00,111.71,111.886,111.677,111.886,6617500053.0
2006-05-30 17:00:00,111.885,112.055,111.85,111.878,6762400012.0
2006-05-30 17:30:00,111.881,112.237,111.869,112.174,7534500010.0
2006-05-30 18:00:00,112.166,112.24,112.07,112.07,58107500111.0
2006-05-30 18:30:00,112.063,112.12,111.924,111.97,45435199991.0
2006-05-30 19:00:00,111.968,112.11,111.958,112.038,32012699944.0
2006-05-30 19:30:00,112.038,112.197,112.016,112.111,28362800033.0
2006-05-30 20:00:00,112.122,112.127,112.035,112.05,31285100090.0
2006-05-30 20:30:00,112.04,112.13,111.965,112.13,33287500074.0
2006-05-30 21:00:00,112.135,112.206,112.09,112.137,32709700019.0
2006-05-30 21:30:00,112.14,112.213,112.116,112.2,16245100057.0
2006-05-30 22:00:00,112.204,112.23,112.13,112.131,12632699998.0
2006-05-30 22:30:00,112.14,112.152,112.061,112.1,10509000014.0
2006-05-30 23:00:00,112.108,112.196,112.104,112.115,7445799993.0
2006-05-30 23:30:00,112.115,112.146,112.071,112.082,6757799983.0
2006-05-31 00:00:00,112.077,112.092,112.021,112.027,6535100005.0
2006-05-31 00:30:00,112.026,112.181,112.019,112.169,6895300011.0
2006-05-31 01:00:00,112.172,112.267,112.126,112.265,6940299995.0
2006-05-31 01:30:00,112.255,112.319,112.193,112.241,6927499996.0
2006-05-31 02:00:00,112.245,112.356,112.237,112.24,7122500006.0
2006-05-31 02:30:00,112.248,112.263,112.147,112.23,6688600027.0
2006-05-31 03:00:00,112.227,112.24,111.945,112.043,7729200012.0
2006-05-31 03:30:00,112.035,112.28,112.035,112.248,7351099996.0
2006-05-31 04:00:00,112.248,112.248,112.117,112.131,7159699998.0
2006-05-31 04:30:00,112.131,112.169,112.082,112.09,5433599965.0
2006-05-31 05:00:00,112.091,112.11,112.047,112.085,6855799973.0
2006-05-31 05:30:00,112.085,112.177,112.051,112.174,7238699996.0
2006-05-31 06:00:00,112.172,112.183,112.079,112.085,6952700034.0
2006-05-31 06:30:00,112.085,112.122,112.06,112.076,6154000009.0
2006-05-31 07:00:00,112.071,112.107,111.972,112.013,6689300004.0
2006-05-31 07:30:00,112.011,112.026,111.938,111.989,7168099988.0
2006-05-31 08:00:00,111.985,112.097,111.776,111.776,6632500030.0
2006-05-31 08:30:00,111.758,111.843,111.462,111.646,7173199999.0
2006-05-31 09:00:00,111.645,111.674,111.542,111.613,6999299977.0
2006-05-31 09:30:00,111.605,111.822,111.555,111.816,6554599999.0
2006-05-31 10:00:00,111.823,111.957,111.759,111.953,7345599957.0
2006-05-31 10:30:00,111.95,112.013,111.853,111.897,7085900019.0
2006-05-31 11:00:00,111.9,111.947,111.826,111.922,6257600023.0
2006-05-31 11:30:00,111.923,112.096,111.917,112.031,6278199988.0
2006-05-31 12:00:00,112.029,112.066,111.91,111.985,6081900011.0
2006-05-31 12:30:00,111.983,112.009,111.857,111.925,6723100002.0
2006-05-31 13:00:00,111.924,112.167,111.915,112.164,6149300000.0
2006-05-31 13:30:00,112.16,112.221,112.096,112.096,7885900020.0
2006-05-31 14:00:00,112.093,112.203,112.076,112.139,6778100024.0
2006-05-31 14:30:00,112.161,112.285,112.134,112.217,6603299953.0
2006-05-31 15:00:00,112.218,112.219,111.939,112.069,7010799989.0
2006-05-31 15:30:00,112.108,112.212,112.081,112.161,7343800030.0
2006-05-31 16:00:00,112.101,112.324,112.005,112.297,7417299993.0
2006-05-31 16:30:00,112.301,112.362,112.107,112.107,7379900030.0
2006-05-31 17:00:00,112.095,112.269,112.058,112.139,7364699995.0
2006-05-31 17:30:00,112.128,112.3,112.125,112.256,6532599984.0
2006-05-31 18:00:00,112.248,112.38,112.244,112.35,53355799949.0
2006-05-31 18:30:00,112.34,112.349,112.257,112.349,44684800027.0
2006-05-31 19:00:00,112.35,112.43,112.317,112.344,30611799969.0
2006-05-31 19:30:00,112.343,112.39,112.269,112.368,29560000023.0
2006-05-31 20:00:00,112.353,112.46,112.269,112.46,33037500015.0
2006-05-31 20:30:00,112.45,112.68,112.44,112.68,36356100076.0
2006-05-31 21:00:00,112.666,112.666,112.556,112.565,31568599965.0
2006-05-31 21:30:00,112.567,112.57,112.514,112.52,16147199981.0
2006-05-31 22:00:00,112.517,112.57,112.516,112.528,11867899996.0
2006-05-31 22:30:00,112.533,112.621,112.521,112.595,11360100019.0
2006-05-31 23:00:00,112.583,112.653,112.537,112.605,7380099986.0
2006-05-31 23:30:00,112.61,112.628,112.527,112.527,7550500048.0
2006-06-01 00:00:00,112.523,112.584,112.499,112.515,6269699996.0
2006-06-01 00:30:00,112.515,112.539,112.477,112.528,7195499988.0
2006-06-01 01:00:00,112.523,112.622,112.511,112.56,5948199965.0
2006-06-01 01:30:00,112.55,112.585,112.461,112.47,6850899976.0
2006-06-01 02:00:00,112.474,112.585,112.471,112.578,6286700008.0
2006-06-01 02:30:00,112.587,112.723,112.566,112.607,7347200001.0
2006-06-01 03:00:00,112.61,112.723,112.461,112.482,5684499992.0
2006-06-01 03:30:00,112.465,112.573,112.398,112.495,6691199997.0
2006-06-01 04:00:00,112.499,112.638,112.499,112.545,6070399986.0
2006-06-01 04:30:00,112.543,112.625,112.502,112.591,6218799999.0
2006-06-01 05:00:00,112.597,112.657,112.563,112.656,6489100023.0
2006-06-01 05:30:00,112.663,112.721,112.655,112.676,7148299987.0
2006-06-01 06:00:00,112.675,112.692,112.551,112.613,5980400015.0
2006-06-01 06:30:00,112.598,112.602,112.52,112.562,6944000032.0
2006-06-01 07:00:00,112.565,112.614,112.55,112.613,6157000018.0
2006-06-01 07:30:00,112.61,112.623,112.518,112.522,6689900006.0
2006-06-01 08:00:00,112.535,112.667,112.535,112.656,6998200022.0
2006-06-01 08:30:00,112.642,112.72,112.637,112.643,7338300017.0
2006-06-01 09:00:00,112.656,112.874,112.629,112.864,7572700003.0
2006-06-01 09:30:00,112.864,113.03,112.704,112.77,7297700012.0
2006-06-01 10:00:00,112.767,112.794,112.601,112.7,7650300008.0
2006-06-01 10:30:00,112.709,112.767,112.664,112.747,7088900011.0
2006-06-01 11:00:00,112.758,112.864,112.718,112.821,6414100013.0
2006-06-01 11:30:00,112.82,112.952,112.803,112.9,7063200017.0
2006-06-01 12:00:00,112.903,112.956,112.892,112.902,6509799992.0
2006-06-01 12:30:00,112.9,113.116,112.891,113.062,6318100002.0
2006-06-01 13:00:00,113.061,113.258,113.038,113.247,6304499989.0
2006-06-01 13:30:00,113.241,113.241,113.122,113.126,7464900010.0
2006-06-01 14:00:00,113.137,113.348,113.131,113.23,7082599979.0
2006-06-01 14:30:00,113.231,113.285,113.136,113.207,6697500007.0
2006-06-01 15:00:00,113.191,113.278,113.135,113.159,6815399997.0
2006-06-01 15:30:00,113.157,113.298,113.15,113.195,6936799995.0
2006-06-01 16:00:00,113.183,113.191,112.811,112.939,6627999997.0
2006-06-01 16:30:00,112.931,112.931,112.358,112.375,6609100024.0
2006-06-01 17:00:00,112.382,112.578,112.382,112.479,6599899983.0
2006-06-01 17:30:00,112.478,112.576,112.432,112.448,6207699999.0
2006-06-01 18:00:00,112.431,112.55,112.404,112.53,54200199895.0
2006-06-01 18:30:00,112.509,112.54,112.467,112.508,41595100033.0
2006-06-01 19:00:00,112.508,112.658,112.5,112.607,34430400057.0
2006-06-01 19:30:00,112.606,112.638,112.563,112.582,28425799984.0
2006-06-01 20:00:00,112.583,112.66,112.583,112.63,30074299993.0
2006-06-01 20:30:00,112.62,112.67,112.606,112.66,33644899933.0
2006-06-01 21:00:00,112.658,112.719,112.65,112.687,31712700006.0
2006-06-01 21:30:00,112.691,112.717,112.624,112.675,16092899963.0
2006-06-01 22:00:00,112.675,112.711,112.627,112.627,12147499963.0
2006-06-01 22:30:00,112.634,112.687,112.62,112.655,10927600014.0
2006-06-01 23:00:00,112.673,112.73,112.58,112.633,6888499994.0
2006-06-01 23:30:00,112.645,112.65,112.542,112.553,7169600001.0
2006-06-02 00:00:00,112.57,112.615,112.533,112.587,6558499990.0
2006-06-02 00:30:00,112.587,112.591,112.425,112.445,6205200005.0
2006-06-02 01:00:00,112.452,112.564,112.452,112.518,6137299998.0
2006-06-02 01:30:00,112.503,112.652,112.449,112.449,6399199984.0
2006-06-02 02:00:00,112.465,112.558,112.418,112.464,6937900043.0
2006-06-02 02:30:00,112.473,112.551,112.454,112.549,7299699992.0
2006-06-02 03:00:00,112.559,112.66,112.555,112.63,7052699993.0
2006-06-02 03:30:00,112.617,112.716,112.586,112.608,6008499998.0
2006-06-02 04:00:00,112.617,112.694,112.617,112.667,7057700009.0
2006-06-02 04:30:00,112.659,112.713,112.648,112.683,6072200030.0
2006-06-02 05:00:00,112.686,112.728,112.684,112.713,6259399961.0
2006-06-02 05:30:00,112.715,112.719,112.636,112.65,6700299950.0
2006-06-02 06:00:00,112.645,112.655,112.505,112.535,6177399995.0
2006-06-02 06:30:00,112.535,112.617,112.488,112.585,6078900025.0
2006-06-02 07:00:00,112.587,112.636,112.564,112.63,5569699997.0
2006-06-02 07:30:00,112.622,112.739,112.622,112.727,7534200009.0
2006-06-02 08:00:00,112.72,112.754,112.673,112.72,7110099986.0
2006-06-02 08:30:00,112.712,112.754,112.696,112.729,7003799973.0
2006-06-02 09:00:00,112.738,112.915,112.734,112.865,6988500007.0
2006-06-02 09:30:00,112.869,112.869,112.747,112.805,6854300009.0
2006-06-02 10:00:00,112.805,112.872,112.771,112.798,7156899971.0
2006-06-02 10:30:00,112.801,112.865,112.781,112.801,6655000009.0
2006-06-02 11:00:00,112.806,112.818,112.769,112.791,6111900011.0
2006-06-02 11:30:00,112.793,112.845,112.783,112.825,6281300003.0
2006-06-02 12:00:00,112.824,112.845,112.695,112.744,6734800002.0
2006-06-02 12:30:00,112.752,112.802,112.696,112.802,6596699992.0
2006-06-02 13:00:00,112.802,112.843,112.727,112.835,6073000000.0
2006-06-02 13:30:00,112.833,112.85,112.717,112.751,8203299966.0
2006-06-02 14:00:00,112.753,112.853,112.289,112.289,6654300034.0
2006-06-02 14:30:00,112.143,112.237,111.755,111.886,7143800038.0
2006-06-02 15:00:00,111.873,111.925,111.536,111.716,6765700004.0
2006-06-02 15:30:00,111.708,111.744,111.528,111.593,6861300004.0
2006-06-02 16:00:00,111.592,111.764,111.535,111.764,6524299987.0
2006-06-02 16:30:00,111.782,111.802,111.319,111.419,7333899978.0
2006-06-02 17:00:00,111.42,111.567,111.399,111.504,7292499965.0
2006-06-02 17:30:00,111.493,111.654,111.41,111.648,7468200023.0
2006-06-02 18:00:00,111.638,111.66,111.516,111.59,49264899983.0
2006-06-02 18:30:00,111.569,111.62,111.52,111.538,43769900059.0
2006-06-02 19:00:00,111.534,111.64,111.507,111.619,34208300008.0
2006-06-02 19:30:00,111.622,111.666,111.56,111.588,28684099982.0
2006-06-02 20:00:00,111.587,111.59,111.491,111.55,32215700037.0
2006-06-02 20:30:00,111.56,111.68,111.525,111.67,38388100065.0
2006-06-02 21:00:00,111.656,111.656,111.589,111.609,31551099980.0
2006-06-02 21:30:00,111.61,111.618,111.567,111.58,16623499937.0
2006-06-02 22:00:00,111.581,111.619,111.552,111.588,12068699968.0
2006-06-02 22:30:00,111.595,111.705,111.576,111.69,11502599989.0
2006-06-04 23:00:00,111.69,111.713,111.574,111.574,6930100009.0
2006-06-04 23:30:00,111.574,111.666,111.53,111.631,6154099995.0
2006-06-05 00:00:00,111.648,111.735,111.575,111.67,6476899987.0
2006-06-05 00:30:00,111.674,111.68,111.602,111.623,5856499984.0
2006-06-05 01:00:00,111.617,111.676,111.592,111.647,6407700008.0
2006-06-05 01:30:00,111.635,111.688,111.63,111.668,6916600021.0
2006-06-05 02:00:00,111.672,111.71,111.618,111.629,6431399984.0
2006-06-05 02:30:00,111.637,111.763,111.555,111.57,7116799980.0
2006-06-05 03:00:00,111.571,111.612,111.536,111.598,6912600029.0
2006-06-05 03:30:00,111.585,111.607,111.535,111.555,5758099984.0
2006-06-05 04:00:00,111.556,111.646,111.55,111.64,6498100028.0
2006-06-05 04:30:00,111.638,111.67,111.623,111.663,5686200006.0
2006-06-05 05:00:00,111.665,111.671,111.598,111.598,5686100013.0
2006-06-05 05:30:00,111.607,111.612,111.538,111.561,6590799992.0
2006-06-05 06:00:00,111.56,111.603,111.524,111.59,5997000002.0
2006-06-05 06:30:00,111.59,111.595,111.504,111.524,5453700016.0
2006-06-05 07:00:00,111.523,111.623,111.513,111.623,6187900015.0
2006-06-05 07:30:00,111.612,111.645,111.606,111.641,6325300004.0
2006-06-05 08:00:00,111.641,111.649,111.577,111.583,6985899987.0
2006-06-05 08:30:00,111.585,111.704,111.585,111.633,7201099975.0
2006-06-05 09:00:00,111.637,111.715,111.518,111.521,6186400010.0
2006-06-05 09:30:00,111.501,111.812,111.432,111.731,7509900005.0
2006-06-05 10:00:00,111.725,111.899,111.698,111.833,6987300001.0
2006-06-05 10:30:00,111.825,111.848,111.664,111.664,6183600020.0
2006-06-05 11:00:00,111.67,111.749,111.651,111.696,5869399983.0
2006-06-05 11:30:00,111.699,111.752,111.687,111.739,6666300011.0
2006-06-05 12:00:00,111.738,111.795,111.719,111.735,6287299986.0
2006-06-05 12:30:00,111.731,111.752,111.684,111.752,7271800014.0
2006-06-05 13:00:00,111.753,111.774,111.705,111.708,6504200007.0
2006-06-05 13:30:00,111.705,111.747,111.637,111.72,7957999999.0
2006-06-05 14:00:00,111.718,111.718,111.594,111.617,7414299995.0
2006-06-05 14:30:00,111.604,111.762,111.598,111.744,6682200011.0
2006-06-05 15:00:00,111.768,111.841,111.7,111.702,7224300020.0
2006-06-05 15:30:00,111.71,111.814,111.705,111.814,6735800011.0
2006-06-05 16:00:00,111.824,111.851,111.71,111.742,6261100004.0
2006-06-05 16:30:00,111.748,111.834,111.743,111.778,7113100013.0
2006-06-05 17:00:00,111.783,111.85,111.767,111.815,7454099980.0
2006-06-05 17:30:00,111.805,111.805,111.664,111.693,7140000010.0
2006-06-05 18:00:00,111.69,111.72,111.53,111.55,56281100041.0
2006-06-05 18:30:00,111.56,111.66,111.557,111.57,41282700002.0
2006-06-05 19:00:00,111.572,111.705,111.536,111.635,33099799998.0
2006-06-05 19:30:00,111.642,111.672,111.62,111.637,28530200047.0
2006-06-05 20:00:00,111.633,111.77,111.588,111.76,30701699975.0
2006-06-05 20:30:00,111.75,112.141,111.75,112.04,35274099983.0
2006-06-05 21:00:00,112.05,112.151,112.046,112.137,31007200035.0
2006-06-05 21:30:00,112.14,112.156,112.088,112.137,15994199972.0
2006-06-05 22:00:00,112.14,112.268,112.109,112.262,12682999985.0
2006-06-05 22:30:00,112.255,112.255,112.155,112.195,11452500019.0
2006-06-05 23:00:00,112.195,112.277,112.154,112.183,7852499997.0
2006-06-05 23:30:00,112.188,112.194,112.094,112.145,5308400008.0
2006-06-06 00:00:00,112.153,112.246,112.145,112.185,6159799987.0
2006-06-06 00:30:00,112.185,112.339,112.175,112.309,6475500012.0
2006-06-06 01:00:00,112.315,112.356,112.2,112.286,6657999994.0
2006-06-06 01:30:00,112.279,112.374,112.243,112.258,7559199991.0
2006-06-06 02:00:00,112.272,112.29,112.173,112.262,6255100002.0
2006-06-06 02:30:00,112.262,112.41,112.238,112.377,7112899982.0
2006-06-06 03:00:00,112.364,112.454,112.35,112.362,6587499999.0
2006-06-06 03:30:00,112.357,112.388,112.332,112.365,5686000026.0
2006-06-06 04:00:00,112.369,112.375,112.321,112.345,6619100004.0
2006-06-06 04:30:00,112.344,112.408,112.332,112.393,6587399987.0
2006-06-06 05:00:00,112.395,112.459,112.38,112.402,6398599999.0
2006-06-06 05:30:00,112.407,112.419,112.377,112.415,7431400011.0
2006-06-06 06:00:00,112.41,112.481,112.301,112.349,6431199979.0
2006-06-06 06:30:00,112.36,112.443,112.36,112.427,5896700014.0
2006-06-06 07:00:00,112.418,112.453,112.411,112.437,6568600010.0
2006-06-06 07:30:00,112.432,112.442,112.348,112.365,6336400007.0
2006-06-06 08:00:00,112.367,112.404,112.213,112.213,6710500000.0
2006-06-06 08:30:00,112.213,112.261,112.16,112.171,6943400006.0
2006-06-06 09:00:00,112.177,112.177,112.055,112.142,7159999984.0
2006-06-06 09:30:00,112.149,112.244,112.119,112.205,6733900004.0
2006-06-06 10:00:00,112.206,112.276,112.189,112.215,7372799963.0
2006-06-06 10:30:00,112.219,112.255,112.15,112.227,6746400024.0
2006-06-06 11:00:00,112.233,112.256,112.155,112.155,6670599982.0
2006-06-06 11:30:00,112.155,112.19,112.107,112.185,6167999994.0
2006-06-06 12:00:00,112.18,112.409,112.165,112.404,6998400013.0
2006-06-06 12:30:00,112.397,112.398,112.29,112.351,7209299988.0
2006-06-06 13:00:00,112.347,112.442,112.306,112.44,5925400013.0
2006-06-06 13:30:00,112.442,112.452,112.345,112.425,7765300000.0
2006-06-06 14:00:00,112.421,112.708,112.395,112.692,7084200008.0
2006-06-06 14:30:00,112.687,112.874,112.683,112.786,7275000016.0
2006-06-06 15:00:00,112.795,112.933,112.776,112.933,6761800025.0
2006-06-06 15:30:00,112.939,113.07,112.917,112.943,6710000011.0
2006-06-06 16:00:00,112.941,113.127,112.891,113.047,7275999980.0
2006-06-06 16:30:00,113.048,113.532,113.044,113.528,6853899978.0
2006-06-06 17:00:00,113.517,113.517,113.358,113.415,7694800020.0
2006-06-06 17:30:00,113.407,113.425,113.221,113.266,7722100013.0
2006-06-06 18:00:00,113.248,113.37,113.229,113.27,49609100120.0
2006-06-06 18:30:00,113.251,113.27,113.072,113.207,42929899922.0
2006-06-06 19:00:00,113.2,113.2,113.103,113.183,30573099957.0
2006-06-06 19:30:00,113.184,113.294,113.138,113.283,27927200038.0
2006-06-06 20:00:00,113.286,113.302,113.196,113.201,25790899975.0
2006-06-06 20:30:00,113.2,113.212,113.068,113.1,30562900059.0
2006-06-06 21:00:00,113.09,113.16,113.09,113.147,32332800038.0
2006-06-06 21:30:00,113.146,113.253,113.127,113.192,17014899962.0
2006-06-06 22:00:00,113.192,113.269,113.191,113.237,12077599989.0
2006-06-06 22:30:00,113.242,113.305,113.229,113.29,11339599983.0
2006-06-06 23:00:00,113.297,113.409,113.238,113.295,7346300027.0
2006-06-06 23:30:00,113.293,113.305,113.167,113.175,6539399982.0
2006-06-07 00:00:00,113.183,113.297,113.17,113.283,6339900011.0
2006-06-07 00:30:00,113.282,113.3,113.195,113.204,6447299996.0
2006-06-07 01:00:00,113.205,113.223,113.128,113.131,6333100009.0
2006-06-07 01:30:00,113.113,113.181,113.093,113.128,6456599988.0
2006-06-07 02:00:00,113.128,113.128,113.047,113.09,6452899995.0
2006-06-07 02:30:00,113.094,113.111,113.051,113.051,7268900026.0
2006-06-07 03:00:00,113.05,113.063,112.936,113.002,6935400035.0
2006-06-07 03:30:00,112.996,113.019,112.902,112.995,6978400038.0
2006-06-07 04:00:00,113.0,113.107,113.0,113.04,6543400046.0
2006-06-07 04:30:00,113.016,113.095,112.964,113.061,5986800009.0
2006-06-07 05:00:00,113.064,113.104,113.035,113.07,5829699998.0
2006-06-07 05:30:00,113.073,113.073,112.992,113.013,7249599990.0
2006-06-07 06:00:00,113.01,113.07,112.984,113.065,6435400007.0
2006-06-07 06:30:00,113.065,113.093,113.055,113.078,5860800002.0
2006-06-07 07:00:00,113.067,113.167,113.067,113.143,5876900023.0
2006-06-07 07:30:00,113.134,113.337,113.125,113.278,6303899998.0
2006-06-07 08:00:00,113.268,113.342,113.261,113.297,6585400017.0
2006-06-07 08:30:00,113.302,113.471,113.302,113.448,7146199990.0
2006-06-07 09:00:00,113.46,113.479,113.339,113.355,6315299989.0
2006-06-07 09:30:00,113.36,113.437,113.199,113.226,6917499996.0
2006-06-07 10:00:00,113.234,113.283,113.17,113.258,6797800019.0
2006-06-07 10:30:00,113.262,113.351,113.228,113.279,6638199999.0
2006-06-07 11:00:00,113.287,113.309,113.179,113.207,7086899984.0
2006-06-07 11:30:00,113.217,113.25,113.207,113.209,6697399992.0
2006-06-07 12:00:00,113.209,113.225,113.064,113.064,6546900020.0
2006-06-07 12:30:00,113.052,113.208,113.025,113.152,6928399989.0
2006-06-07 13:00:00,113.148,113.29,113.125,113.288,6387400018.0
2006-06-07 13:30:00,113.291,113.343,113.265,113.288,7274200014.0
2006-06-07 14:00:00,113.287,113.339,113.243,113.292,6742500005.0
2006-06-07 14:30:00,113.285,113.361,113.264,113.316,6429300008.0
2006-06-07 15:00:00,113.318,113.467,113.305,113.458,6638799982.0
2006-06-07 15:30:00,113.461,113.664,113.451,113.568,7643100023.0
2006-06-07 16:00:00,113.583,113.663,113.508,113.578,6483699999.0
2006-06-07 16:30:00,113.571,113.653,113.55,113.627,6999800010.0
2006-06-07 17:00:00,113.63,113.63,113.341,113.387,7391400020.0
2006-06-07 17:30:00,113.369,113.434,113.298,113.343,7226799991.0
2006-06-07 18:00:00,113.333,113.35,113.25,113.29,48788100045.0
2006-06-07 18:30:00,113.276,113.37,113.239,113.356,45604999935.0
2006-06-07 19:00:00,113.355,113.44,113.288,113.413,34188000086.0
2006-06-07 19:30:00,113.412,113.442,113.336,113.43,28545399946.0
2006-06-07 20:00:00,113.432,113.536,113.415,113.45,27927100080.0
2006-06-07 20:30:00,113.44,113.488,113.429,113.46,32359200006.0
2006-06-07 21:00:00,113.47,113.48,113.445,113.447,31596100103.0
2006-06-07 21:30:00,113.452,113.477,113.443,113.453,15757800057.0
2006-06-07 22:00:00,113.45,113.517,113.445,113.496,13092400000.0
2006-06-07 22:30:00,113.504,113.571,113.476,113.525,11196100007.0
2006-06-07 23:00:00,113.52,113.587,113.442,113.516,7143099989.0
2006-06-07 23:30:00,113.543,113.545,113.338,113.341,6642600027.0
2006-06-08 00:00:00,113.361,113.456,113.343,113.435,6955600034.0
2006-06-08 00:30:00,113.433,113.445,113.395,113.42,6371599991.0
2006-06-08 01:00:00,113.413,113.453,113.35,113.453,6480699996.0
2006-06-08 01:30:00,113.447,113.46,113.382,113.395,6981100019.0
2006-06-08 02:00:00,113.398,113.506,113.392,113.447,6226000023.0
2006-06-08 02:30:00,113.457,113.579,113.439,113.57,7332699966.0
2006-06-08 03:00:00,113.564,113.711,113.543,113.665,6989800017.0
2006-06-08 03:30:00,113.65,113.664,113.551,113.633,7041900004.0
2006-06-08 04:00:00,113.635,113.708,113.622,113.665,7118099974.0
2006-06-08 04:30:00,113.659,113.665,113.57,113.57,5835599992.0
2006-06-08 05:00:00,113.569,113.592,113.511,113.54,6216599996.0
2006-06-08 05:30:00,113.547,113.622,113.53,113.565,7067900024.0
2006-06-08 06:00:00,113.558,113.591,113.537,113.561,6242599992.0
2006-06-08 06:30:00,113.563,113.629,113.561,113.58,6252700010.0
2006-06-08 07:00:00,113.574,113.679,113.574,113.658,6234199973.0
2006-06-08 07:30:00,113.65,113.752,113.636,113.671,5815599985.0
2006-06-08 08:00:00,113.677,113.716,113.591,113.712,7205500026.0
2006-06-08 08:30:00,113.708,113.831,113.705,113.827,6678200032.0
2006-06-08 09:00:00,113.833,113.951,113.775,113.9,6725499985.0
2006-06-08 09:30:00,113.917,114.002,113.917,113.957,6284699985.0
2006-06-08 10:00:00,113.933,113.946,113.778,113.781,7574300010.0
2006-06-08 10:30:00,113.797,113.84,113.724,113.769,6490900020.0
2006-06-08 11:00:00,113.78,113.837,113.738,113.795,6655300003.0
2006-06-08 11:30:00,113.793,113.91,113.696,113.71,6635399981.0
2006-06-08 12:00:00,113.722,113.966,113.722,113.909,8000799996.0
2006-06-08 12:30:00,113.905,113.926,113.813,113.83,6932800008.0
2006-06-08 13:00:00,113.834,113.856,113.754,113.813,7044699991.0
2006-06-08 13:30:00,113.817,114.281,113.807,114.145,6837100005.0
2006-06-08 14:00:00,114.145,114.473,114.121,114.375,7548900011.0
2006-06-08 14:30:00,114.379,114.702,114.379,114.432,6839600021.0
2006-06-08 15:00:00,114.418,114.488,114.187,114.281,7305399997.0
2006-06-08 15:30:00,114.291,114.481,114.252,114.341,7626500010.0
2006-06-08 16:00:00,114.349,114.37,114.204,114.338,6887100010.0
2006-06-08 16:30:00,114.336,114.347,114.227,114.303,6710699995.0
2006-06-08 17:00:00,114.293,114.358,114.222,114.348,6923500004.0
2006-06-08 17:30:00,114.352,114.352,114.17,114.206,6824100025.0
2006-06-08 18:00:00,114.212,114.23,114.037,114.09,55822800137.0
2006-06-08 18:30:00,114.079,114.168,114.064,114.168,42931700007.0
2006-06-08 19:00:00,114.171,114.31,114.15,114.218,31686999985.0
2006-06-08 19:30:00,114.212,114.27,114.126,114.183,29642600011.0
2006-06-08 20:00:00,114.189,114.243,114.189,114.23,32603999918.0
2006-06-08 20:30:00,114.21,114.24,114.149,114.2,37020099917.0
2006-06-08 21:00:00,114.19,114.206,114.165,114.172,32670100045.0
2006-06-08 21:30:00,114.172,114.179,114.102,114.13,15786499990.0
2006-06-08 22:00:00,114.124,114.163,114.101,114.108,12553900023.0
2006-06-08 22:30:00,114.12,114.218,114.119,114.195,11251400017.0
2006-06-08 23:00:00,114.19,114.256,114.115,114.152,7332800009.0
2006-06-08 23:30:00,114.158,114.191,114.031,114.032,6057600029.0
2006-06-09 00:00:00,114.042,114.06,113.859,113.864,6505799995.0
2006-06-09 00:30:00,113.882,113.945,113.814,113.925,6813600003.0
2006-06-09 01:00:00,113.931,113.938,113.862,113.922,6148200013.0
2006-06-09 01:30:00,113.92,113.966,113.883,113.947,7019900012.0
2006-06-09 02:00:00,113.945,113.947,113.732,113.814,6856199990.0
2006-06-09 02:30:00,113.817,113.957,113.785,113.923,6737699995.0
2006-06-09 03:00:00,113.915,114.023,113.851,114.013,7024400005.0
2006-06-09 03:30:00,114.003,114.018,113.937,113.982,6978999969.0
2006-06-09 04:00:00,113.982,113.989,113.916,113.949,7438100006.0
2006-06-09 04:30:00,113.953,113.965,113.917,113.933,5682600011.0
2006-06-09 05:00:00,113.937,113.943,113.89,113.89,6153099989.0
2006-06-09 05:30:00,113.896,113.999,113.868,113.979,6569900001.0
2006-06-09 06:00:00,113.972,113.983,113.911,113.931,6133900004.0
2006-06-09 06:30:00,113.929,113.938,113.847,113.85,6659099992.0
2006-06-09 07:00:00,113.826,113.879,113.773,113.825,6046399994.0
2006-06-09 07:30:00,113.823,113.91,113.823,113.91,6784699990.0
2006-06-09 08:00:00,113.908,114.104,113.905,114.025,6538799980.0
2006-06-09 08:30:00,114.014,114.014,113.842,113.851,7348200032.0
2006-06-09 09:00:00,113.846,113.862,113.704,113.84,6284000020.0
2006-06-09 09:30:00,113.844,113.997,113.828,113.885,6375200005.0
2006-06-09 10:00:00,113.885,113.972,113.868,113.962,6577599997.0
2006-06-09 10:30:00,113.967,114.025,113.897,113.925,6875899994.0
2006-06-09 11:00:00,113.936,113.97,113.835,113.933,7089299984.0
2006-06-09 11:30:00,113.94,113.945,113.835,113.891,7079300021.0
2006-06-09 12:00:00,113.89,113.921,113.824,113.893,6974600007.0
2006-06-09 12:30:00,113.896,114.002,113.87,113.96,7119300002.0
2006-06-09 13:00:00,113.948,113.984,113.834,113.965,6152900022.0
2006-06-09 13:30:00,113.956,113.992,113.803,113.885,6953700009.0
2006-06-09 14:00:00,113.891,114.003,113.493,113.493,6749999997.0
2006-06-09 14:30:00,114.022,114.304,113.612,114.168,7161999993.0
2006-06-09 15:00:00,114.178,114.179,113.697,113.697,7433299984.0
2006-06-09 15:30:00,113.698,113.778,113.653,113.738,6925100014.0
2006-06-09 16:00:00,113.742,113.744,113.557,113.7,6945200016.0
2006-06-09 16:30:00,113.698,113.88,113.615,113.779,7004900021.0
2006-06-09 17:00:00,113.79,113.903,113.776,113.825,7933699988.0
2006-06-09 17:30:00,113.812,113.903,113.755,113.877,7479099996.0
2006-06-09 18:00:00,113.875,113.93,113.86,113.92,50557100052.0
2006-06-09 18:30:00,113.903,113.935,113.87,113.918,42516300045.0
2006-06-09 19:00:00,113.92,113.982,113.916,113.935,33113199957.0
2006-06-09 19:30:00,113.932,113.952,113.886,113.943,28680299931.0
2006-06-09 20:00:00,113.945,113.95,113.905,113.93,29716099994.0
2006-06-09 20:30:00,113.94,113.942,113.899,113.92,35967899970.0
2006-06-09 21:00:00,113.928,113.959,113.905,113.91,31420500077.0
2006-06-09 21:30:00,113.91,113.966,113.893,113.95,16537700008.0
2006-06-09 22:00:00,113.948,114.003,113.937,113.969,10860999972.0
2006-06-09 22:30:00,113.977,113.997,113.895,113.915,10460699972.0
2006-06-11 23:00:00,113.935,113.938,113.925,113.93,6456700008.0
2006-06-11 23:30:00,113.933,114.056,113.925,114.045,6604899991.0
2006-06-12 00:00:00,114.053,114.171,114.046,114.165,6389299978.0
2006-06-12 00:30:00,114.168,114.193,114.153,114.185,6117499974.0
2006-06-12 01:00:00,114.179,114.258,114.156,114.258,6012400003.0
2006-06-12 01:30:00,114.252,114.28,114.134,114.267,6977100039.0
2006-06-12 02:00:00,114.27,114.274,114.149,114.217,6525800010.0
2006-06-12 02:30:00,114.223,114.251,114.136,114.162,6627099973.0
2006-06-12 03:00:00,114.157,114.164,114.034,114.088,6537600018.0
2006-06-12 03:30:00,114.072,114.078,113.996,113.996,6540600030.0
2006-06-12 04:00:00,114.003,114.078,113.988,114.055,7231200020.0
2006-06-12 04:30:00,114.05,114.138,114.05,114.133,6062500020.0
2006-06-12 05:00:00,114.134,114.179,114.115,114.138,6762100003.0
2006-06-12 05:30:00,114.146,114.173,114.105,114.123,6822599977.0
2006-06-12 06:00:00,114.117,114.119,114.064,114.102,6443400011.0
2006-06-12 06:30:00,114.101,114.154,114.083,114.087,6053599999.0
2006-06-12 07:00:00,114.074,114.103,114.063,114.075,6358399994.0
2006-06-12 07:30:00,114.069,114.15,114.045,114.136,6327700035.0
2006-06-12 08:00:00,114.144,114.151,114.092,114.104,6834899999.0
2006-06-12 08:30:00,114.105,114.112,113.956,114.06,6850499978.0
2006-06-12 09:00:00,114.063,114.101,113.986,114.037,6828500014.0
2006-06-12 09:30:00,114.04,114.198,114.033,114.186,7566000016.0
2006-06-12 10:00:00,114.187,114.3,114.135,114.155,7358300044.0
2006-06-12 10:30:00,114.156,114.275,114.103,114.255,6583299988.0
2006-06-12 11:00:00,114.253,114.357,114.224,114.34,6662700021.0
2006-06-12 11:30:00,114.34,114.403,114.331,114.356,6515000035.0
2006-06-12 12:00:00,114.354,114.417,114.283,114.32,7086500004.0
2006-06-12 12:30:00,114.321,114.362,114.28,114.319,7129800003.0
2006-06-12 13:00:00,114.31,114.477,114.306,114.456,6278800025.0
2006-06-12 13:30:00,114.46,114.484,114.406,114.406,8047199999.0
2006-06-12 14:00:00,114.41,114.549,114.235,114.238,7599700018.0
2006-06-12 14:30:00,114.227,114.335,114.191,114.255,6900599986.0
2006-06-12 15:00:00,114.244,114.297,114.185,114.185,6779000003.0
2006-06-12 15:30:00,114.183,114.223,114.125,114.198,6751600031.0
2006-06-12 16:00:00,114.183,114.252,114.148,114.22,6220700020.0
2006-06-12 16:30:00,114.218,114.369,114.211,114.359,6606399993.0
2006-06-12 17:00:00,114.373,114.387,114.237,114.237,7271799994.0
2006-06-12 17:30:00,114.245,114.333,114.166,114.169,7163499978.0
2006-06-12 18:00:00,114.156,114.3,114.13,114.26,50679600085.0
2006-06-12 18:30:00,114.268,114.3,114.193,114.194,42239300101.0
2006-06-12 19:00:00,114.193,114.225,114.168,114.171,34239500061.0
2006-06-12 19:30:00,114.169,114.243,114.155,114.213,29201300055.0
2006-06-12 20:00:00,114.213,114.248,114.17,114.175,28890899965.0
2006-06-12 20:30:00,114.18,114.23,114.141,114.23,31604400062.0
2006-06-12 21:00:00,114.22,114.246,114.207,114.207,32305100042.0
2006-06-12 21:30:00,114.21,114.296,114.205,114.28,15999300040.0
2006-06-12 22:00:00,114.281,114.387,114.277,114.328,11217000004.0
2006-06-12 22:30:00,114.339,114.381,114.313,114.335,10952100005.0
2006-06-12 23:00:00,114.357,114.437,114.357,114.375,7549300001.0
2006-06-12 23:30:00,114.376,114.458,114.354,114.42,4943800034.0
2006-06-13 00:00:00,114.425,114.425,114.345,114.395,6256299998.0
2006-06-13 00:30:00,114.393,114.454,114.355,114.389,6365199996.0
2006-06-13 01:00:00,114.383,114.423,114.377,114.403,5716399972.0
2006-06-13 01:30:00,114.395,114.491,114.375,114.403,6375800024.0
2006-06-13 02:00:00,114.408,114.433,114.24,114.297,6935100009.0
2006-06-13 02:30:00,114.31,114.391,114.295,114.378,6875399996.0
2006-06-13 03:00:00,114.374,114.487,114.372,114.428,6222999999.0
2006-06-13 03:30:00,114.422,114.436,114.357,114.365,6486400010.0
2006-06-13 04:00:00,114.366,114.44,114.357,114.42,5958899969.0
2006-06-13 04:30:00,114.411,114.421,114.395,114.413,5441500007.0
2006-06-13 05:00:00,114.415,114.499,114.405,114.467,6501400004.0
2006-06-13 05:30:00,114.466,114.477,114.406,114.471,6320699978.0
2006-06-13 06:00:00,114.46,114.561,114.447,114.521,7026700021.0
2006-06-13 06:30:00,114.519,114.537,114.477,114.531,6426400010.0
2006-06-13 07:00:00,114.524,114.565,114.479,114.503,6461100013.0
2006-06-13 07:30:00,114.497,114.621,114.47,114.57,6636300028.0
2006-06-13 08:00:00,114.564,114.67,114.551,114.612,7187899999.0
2006-06-13 08:30:00,114.605,114.693,114.55,114.651,8071499974.0
2006-06-13 09:00:00,114.656,114.732,114.39,114.418,6702699999.0
2006-06-13 09:30:00,114.43,114.554,114.401,114.459,6665999980.0
2006-06-13 10:00:00,114.456,114.48,114.294,114.343,7828900026.0
2006-06-13 10:30:00,114.348,114.417,114.321,114.402,7354599994.0
2006-06-13 11:00:00,114.412,114.525,114.412,114.44,6956100004.0
2006-06-13 11:30:00,114.435,114.513,114.391,114.395,6416899971.0
2006-06-13 12:00:00,114.4,114.48,114.334,114.368,7698900007.0
2006-06-13 12:30:00,114.367,114.645,114.365,114.64,7954399999.0
2006-06-13 13:00:00,114.634,114.655,114.479,114.525,6803799986.0
2006-06-13 13:30:00,114.53,114.673,114.523,114.611,7175799995.0
2006-06-13 14:00:00,114.624,114.71,114.621,114.673,7227600014.0
2006-06-13 14:30:00,114.663,114.768,114.548,114.615,6812100000.0
2006-06-13 15:00:00,114.606,114.737,114.507,114.62,7224200009.0
2006-06-13 15:30:00,114.627,114.711,114.491,114.672,7243000014.0
2006-06-13 16:00:00,114.666,115.233,114.638,115.136,6964100013.0
2006-06-13 16:30:00,115.145,115.282,115.112,115.192,7142100004.0
2006-06-13 17:00:00,115.182,115.228,115.058,115.113,7296000033.0
2006-06-13 17:30:00,115.108,115.135,115.016,115.05,6767000032.0
2006-06-13 18:00:00,115.043,115.18,115.02,115.18,54024200163.0
2006-06-13 18:30:00,115.178,115.202,115.09,115.138,44663499876.0
2006-06-13 19:00:00,115.14,115.414,115.128,115.391,33766100072.0
2006-06-13 19:30:00,115.39,115.409,115.233,115.233,28516200089.0
2006-06-13 20:00:00,115.222,115.33,115.21,115.29,28638900084.0
2006-06-13 20:30:00,115.3,115.348,115.232,115.28,30771800043.0
2006-06-13 21:00:00,115.29,115.351,115.256,115.284,31648999943.0
2006-06-13 21:30:00,115.286,115.308,115.252,115.272,16687899972.0
2006-06-13 22:00:00,115.268,115.384,115.263,115.345,13028799973.0
2006-06-13 22:30:00,115.352,115.416,115.335,115.365,11280900003.0
2006-06-13 23:00:00,115.373,115.432,115.255,115.306,7154800013.0
2006-06-13 23:30:00,115.31,115.314,115.242,115.267,6789300005.0
2006-06-14 00:00:00,115.287,115.295,115.222,115.235,6763400020.0
2006-06-14 00:30:00,115.237,115.288,115.225,115.242,6415899967.0
2006-06-14 01:00:00,115.235,115.283,115.22,115.283,6403200002.0
2006-06-14 01:30:00,115.272,115.295,115.212,115.222,6638699990.0
2006-06-14 02:00:00,115.225,115.234,115.085,115.177,6328299990.0
2006-06-14 02:30:00,115.182,115.208,115.146,115.16,7199100000.0
2006-06-14 03:00:00,115.158,115.199,115.046,115.067,6286899989.0
2006-06-14 03:30:00,115.055,115.129,115.031,115.087,6975100003.0
2006-06-14 04:00:00,115.098,115.15,115.065,115.1,6969399980.0
2006-06-14 04:30:00,115.09,115.123,115.08,115.103,5703999977.0
2006-06-14 05:00:00,115.102,115.19,115.089,115.168,5961099979.0
2006-06-14 05:30:00,115.173,115.2,115.121,115.138,6260399998.0
2006-06-14 06:00:00,115.13,115.172,115.112,115.122,5923299998.0
2006-06-14 06:30:00,115.12,115.12,115.043,115.092,6731799995.0
2006-06-14 07:00:00,115.087,115.114,115.043,115.085,6420300036.0
2006-06-14 07:30:00,115.082,115.117,115.055,115.088,6413000029.0
2006-06-14 08:00:00,115.09,115.121,114.93,114.988,6679200010.0
2006-06-14 08:30:00,114.986,115.036,114.869,114.974,7133300021.0
2006-06-14 09:00:00,114.982,115.042,114.844,114.9,7673900002.0
2006-06-14 09:30:00,114.904,114.936,114.788,114.933,6828800028.0
2006-06-14 10:00:00,114.94,114.945,114.8,114.818,7492499999.0
2006-06-14 10:30:00,114.825,114.973,114.808,114.894,6566800008.0
2006-06-14 11:00:00,114.903,114.953,114.875,114.888,6651299978.0
2006-06-14 11:30:00,114.888,114.956,114.86,114.919,6646599983.0
2006-06-14 12:00:00,114.915,115.034,114.91,114.99,7863100027.0
2006-06-14 12:30:00,114.994,115.008,114.923,114.971,6902100009.0
2006-06-14 13:00:00,114.973,115.056,114.928,115.017,6382700021.0
2006-06-14 13:30:00,115.021,115.078,114.992,114.992,7802400019.0
2006-06-14 14:00:00,114.991,115.154,114.99,115.088,6497600007.0
2006-06-14 14:30:00,115.132,115.385,115.017,115.313,6998599969.0
2006-06-14 15:00:00,115.327,115.36,114.48,114.485,7012299984.0
2006-06-14 15:30:00,114.495,114.678,114.464,114.657,7618199996.0
2006-06-14 16:00:00,114.667,114.768,114.617,114.737,6527800018.0
2006-06-14 16:30:00,114.742,114.9,114.684,114.839,6968100015.0
2006-06-14 17:00:00,114.83,114.83,114.697,114.712,7409700008.0
2006-06-14 17:30:00,114.706,114.848,114.672,114.839,6445799993.0
2006-06-14 18:00:00,114.828,114.98,114.789,114.97,49801399819.0
2006-06-14 18:30:00,114.93,114.95,114.846,114.917,41108399976.0
2006-06-14 19:00:00,114.916,114.971,114.883,114.946,34407700004.0
2006-06-14 19:30:00,114.942,115.052,114.923,114.981,30218599984.0
2006-06-14 20:00:00,114.992,115.033,114.903,114.99,31343099956.0
2006-06-14 20:30:00,114.98,115.094,114.98,115.09,31222700005.0
2006-06-14 21:00:00,115.1,115.102,115.0,115.001,32525300065.0
2006-06-14 21:30:00,115.001,115.098,114.993,115.037,17037400000.0
2006-06-14 22:00:00,115.036,115.064,115.02,115.038,11776899975.0
2006-06-14 22:30:00,115.045,115.06,115.015,115.02,10675100037.0
2006-06-14 23:00:00,115.027,115.089,114.982,115.05,6740699993.0
2006-06-14 23:30:00,115.05,115.058,114.897,114.925,6387300014.0
2006-06-15 00:00:00,114.931,114.943,114.852,114.893,6502800026.0
2006-06-15 00:30:00,114.897,114.92,114.838,114.853,6243199979.0
2006-06-15 01:00:00,114.848,114.954,114.836,114.94,6030700021.0
2006-06-15 01:30:00,114.93,114.948,114.865,114.876,6551199986.0
2006-06-15 02:00:00,114.882,115.011,114.882,114.99,6607199991.0
2006-06-15 02:30:00,114.997,115.05,114.98,115.047,7376599999.0
2006-06-15 03:00:00,115.045,115.047,114.905,114.908,6389000023.0
2006-06-15 03:30:00,114.904,114.941,114.841,114.847,6324800002.0
2006-06-15 04:00:00,114.845,114.901,114.796,114.881,6522299990.0
2006-06-15 04:30:00,114.877,114.915,114.867,114.902,5644399998.0
2006-06-15 05:00:00,114.905,114.941,114.89,114.932,6258200002.0
2006-06-15 05:30:00,114.937,115.03,114.925,114.976,6575800005.0
2006-06-15 06:00:00,114.97,115.003,114.94,114.982,6880100006.0
2006-06-15 06:30:00,114.98,115.081,114.979,114.994,6332500003.0
2006-06-15 07:00:00,114.985,115.013,114.959,114.975,6556799995.0
2006-06-15 07:30:00,114.97,114.983,114.907,114.938,6747300008.0
2006-06-15 08:00:00,114.935,114.97,114.898,114.919,6816499991.0
2006-06-15 08:30:00,114.919,114.986,114.657,114.711,7870099998.0
2006-06-15 09:00:00,114.716,114.875,114.655,114.861,7001799985.0
2006-06-15 09:30:00,114.86,114.915,114.806,114.881,5802500023.0
2006-06-15 10:00:00,114.88,114.965,114.835,114.913,7096699983.0
2006-06-15 10:30:00,114.916,115.059,114.868,114.91,7124100021.0
2006-06-15 11:00:00,114.921,114.966,114.88,114.93,7469799997.0
2006-06-15 11:30:00,114.93,114.962,114.883,114.884,6081999999.0
2006-06-15 12:00:00,114.887,114.911,114.852,114.88,6769400006.0
2006-06-15 12:30:00,114.884,114.928,114.863,114.903,7044599998.0
2006-06-15 13:00:00,114.901,114.976,114.866,114.885,6076799999.0
2006-06-15 13:30:00,114.885,114.972,114.874,114.911,7273999987.0
2006-06-15 14:00:00,114.915,114.922,114.767,114.804,7141999986.0
2006-06-15 14:30:00,114.85,115.181,114.81,114.909,6441300013.0
2006-06-15 15:00:00,114.824,114.929,114.646,114.908,7633400000.0
2006-06-15 15:30:00,114.912,114.94,114.752,114.814,6678300028.0
2006-06-15 16:00:00,114.817,114.91,114.711,114.838,6739699975.0
2006-06-15 16:30:00,114.843,114.875,114.704,114.856,6720300004.0
2006-06-15 17:00:00,114.861,114.923,114.813,114.913,7556599990.0
2006-06-15 17:30:00,114.912,115.122,114.912,115.05,6851499991.0
2006-06-15 18:00:00,115.054,115.14,115.016,115.07,50933300076.0
2006-06-15 18:30:00,115.046,115.076,115.023,115.066,42415000132.0
2006-06-15 19:00:00,115.068,115.074,114.957,114.969,32127100014.0
2006-06-15 19:30:00,114.967,115.041,114.962,115.003,28718000072.0
2006-06-15 20:00:00,115.006,115.062,114.991,115.04,31208299999.0
2006-06-15 20:30:00,115.03,115.03,114.911,114.98,37420499987.0
2006-06-15 21:00:00,114.96,115.03,114.919,114.919,31796599994.0
2006-06-15 21:30:00,114.918,114.933,114.82,114.84,17519699978.0
2006-06-15 22:00:00,114.841,114.851,114.761,114.773,12082999994.0
2006-06-15 22:30:00,114.783,114.798,114.72,114.725,11298700000.0
2006-06-15 23:00:00,114.723,114.843,114.723,114.818,6724400016.0
2006-06-15 23:30:00,114.831,114.842,114.781,114.81,6685199986.0
2006-06-16 00:00:00,114.817,114.852,114.769,114.78,6496399965.0
2006-06-16 00:30:00,114.779,114.791,114.68,114.703,7670799975.0
2006-06-16 01:00:00,114.697,114.797,114.689,114.715,6164999980.0
2006-06-16 01:30:00,114.71,114.76,114.684,114.684,7311700000.0
2006-06-16 02:00:00,114.677,114.73,114.622,114.662,7537600004.0
2006-06-16 02:30:00,114.67,114.706,114.605,114.688,6621599987.0
2006-06-16 03:00:00,114.678,114.695,114.637,114.668,6589700007.0
2006-06-16 03:30:00,114.656,114.669,114.61,114.655,6078799992.0
2006-06-16 04:00:00,114.655,114.665,114.618,114.635,6711700026.0
2006-06-16 04:30:00,114.63,114.734,114.627,114.722,6588099980.0
2006-06-16 05:00:00,114.724,114.724,114.653,114.7,5773899991.0
2006-06-16 05:30:00,114.707,114.722,114.67,114.676,6394200003.0
2006-06-16 06:00:00,114.668,114.734,114.653,114.681,5760200013.0
2006-06-16 06:30:00,114.677,114.715,114.664,114.695,6305000016.0
2006-06-16 07:00:00,114.697,114.699,114.657,114.683,6913800016.0
2006-06-16 07:30:00,114.678,114.731,114.664,114.694,6567499991.0
2006-06-16 08:00:00,114.686,114.703,114.546,114.61,5901500001.0
2006-06-16 08:30:00,114.612,114.656,114.544,114.585,7758199995.0
2006-06-16 09:00:00,114.585,114.659,114.557,114.659,6698799986.0
2006-06-16 09:30:00,114.669,114.764,114.616,114.733,6785799997.0
2006-06-16 10:00:00,114.731,114.749,114.62,114.703,7454400016.0
2006-06-16 10:30:00,114.706,114.749,114.586,114.687,6444300011.0
2006-06-16 11:00:00,114.696,114.826,114.696,114.797,6816300006.0
2006-06-16 11:30:00,114.802,114.935,114.802,114.872,6784400021.0
2006-06-16 12:00:00,114.88,114.98,114.88,114.952,7092599992.0
2006-06-16 12:30:00,114.962,114.985,114.868,114.915,6879699985.0
2006-06-16 13:00:00,114.911,114.956,114.878,114.955,6408700023.0
2006-06-16 13:30:00,114.948,114.951,114.837,114.848,7257500028.0
2006-06-16 14:00:00,114.853,114.94,114.833,114.904,6925400013.0
2006-06-16 14:30:00,114.895,114.981,114.807,114.88,7231699995.0
2006-06-16 15:00:00,114.878,115.035,114.878,115.017,6306399994.0
2006-06-16 15:30:00,115.017,115.186,115.005,115.158,7246500023.0
2006-06-16 16:00:00,115.161,115.181,115.032,115.058,7378699982.0
2006-06-16 16:30:00,115.05,115.156,114.941,114.944,6967100026.0
2006-06-16 17:00:00,114.943,115.126,114.893,115.022,7085500003.0
2006-06-16 17:30:00,115.022,115.156,114.999,115.115,7269700011.0
2006-06-16 18:00:00,115.111,115.141,115.05,115.12,48720200218.0
2006-06-16 18:30:00,115.105,115.171,115.096,115.131,45466200016.0
2006-06-16 19:00:00,115.127,115.165,115.093,115.134,35014800006.0
2006-06-16 19:30:00,115.131,115.136,115.075,115.083,29109200042.0
2006-06-16 20:00:00,115.086,115.145,115.063,115.11,31323700044.0
2006-06-16 20:30:00,115.12,115.12,114.976,115.1,33404200113.0
2006-06-16 21:00:00,115.1,115.156,115.066,115.146,29682600131.0
2006-06-16 21:30:00,115.152,115.165,115.095,115.11,17372099970.0
2006-06-16 22:00:00,115.108,115.141,115.09,115.117,12513499989.0
2006-06-16 22:30:00,115.127,115.18,115.123,115.155,11049300028.0
2006-06-18 23:00:00,115.155,115.183,115.052,115.167,6114199985.0
2006-06-18 23:30:00,115.17,115.222,115.153,115.207,6593699983.0
2006-06-19 00:00:00,115.211,115.291,115.195,115.285,6555799997.0
2006-06-19 00:30:00,115.287,115.363,115.265,115.352,7083500017.0
2006-06-19 01:00:00,115.349,115.361,115.261,115.322,7114799952.0
2006-06-19 01:30:00,115.313,115.387,115.293,115.302,7234100002.0
2006-06-19 02:00:00,115.304,115.37,115.268,115.355,7203900005.0
2006-06-19 02:30:00,115.358,115.451,115.331,115.448,7146900001.0
2006-06-19 03:00:00,115.445,115.733,115.434,115.713,7064499965.0
2006-06-19 03:30:00,115.704,115.739,115.636,115.655,6351800006.0
2006-06-19 04:00:00,115.65,115.672,115.602,115.647,6481100016.0
2006-06-19 04:30:00,115.65,115.707,115.629,115.643,5802900040.0
2006-06-19 05:00:00,115.645,115.678,115.607,115.67,6369499995.0
2006-06-19 05:30:00,115.673,115.676,115.633,115.667,7024999988.0
2006-06-19 06:00:00,115.655,115.663,115.591,115.61,6905799984.0
2006-06-19 06:30:00,115.61,115.655,115.61,115.652,6154400016.0
2006-06-19 07:00:00,115.648,115.655,115.6,115.606,6084299973.0
2006-06-19 07:30:00,115.599,115.612,115.558,115.581,6494399971.0
2006-06-19 08:00:00,115.582,115.675,115.562,115.61,6829600005.0
2006-06-19 08:30:00,115.608,115.609,115.509,115.513,6733699999.0
2006-06-19 09:00:00,115.517,115.565,115.492,115.522,7027799987.0
2006-06-19 09:30:00,115.526,115.6,115.476,115.595,7481899991.0
2006-06-19 10:00:00,115.596,115.628,115.545,115.598,7411000008.0
2006-06-19 10:30:00,115.617,115.683,115.612,115.612,6334500032.0
2006-06-19 11:00:00,115.613,115.686,115.605,115.617,6251700001.0
2006-06-19 11:30:00,115.622,115.729,115.597,115.597,6708800022.0
2006-06-19 12:00:00,115.607,115.621,115.487,115.595,7435499980.0
2006-06-19 12:30:00,115.592,115.625,115.542,115.573,7031300020.0
2006-06-19 13:00:00,115.578,115.585,115.467,115.484,6454299982.0
2006-06-19 13:30:00,115.484,115.502,115.446,115.453,7605400008.0
2006-06-19 14:00:00,115.46,115.668,115.436,115.667,7070299992.0
2006-06-19 14:30:00,115.659,115.681,115.604,115.658,6776099999.0
2006-06-19 15:00:00,115.662,115.717,115.604,115.623,6438500013.0
2006-06-19 15:30:00,115.632,115.687,115.589,115.632,6866300029.0
2006-06-19 16:00:00,115.636,115.665,115.495,115.518,6344699999.0
2006-06-19 16:30:00,115.528,115.531,115.41,115.469,7068699993.0
2006-06-19 17:00:00,115.47,115.486,115.304,115.422,6779799998.0
2006-06-19 17:30:00,115.424,115.452,115.241,115.244,6176800015.0
2006-06-19 18:00:00,115.235,115.33,115.14,115.32,51515100039.0
2006-06-19 18:30:00,115.295,115.354,115.246,115.283,40254000073.0
2006-06-19 19:00:00,115.29,115.375,115.247,115.359,30396100075.0
2006-06-19 19:30:00,115.357,115.422,115.33,115.395,27856800007.0
2006-06-19 20:00:00,115.396,115.429,115.345,115.36,31703800028.0
2006-06-19 20:30:00,115.37,115.42,115.286,115.4,31718199986.0
2006-06-19 21:00:00,115.41,115.417,115.367,115.411,32624299926.0
2006-06-19 21:30:00,115.415,115.463,115.399,115.41,16012999997.0
2006-06-19 22:00:00,115.41,115.43,115.385,115.392,11795600039.0
2006-06-19 22:30:00,115.4,115.518,115.394,115.5,11078299996.0
2006-06-19 23:00:00,115.511,115.554,115.442,115.481,7783600016.0
2006-06-19 23:30:00,115.481,115.52,115.427,115.44,6336699991.0
2006-06-20 00:00:00,115.449,115.461,115.397,115.41,6141499996.0
2006-06-20 00:30:00,115.412,115.437,115.349,115.4,6013799987.0
2006-06-20 01:00:00,115.397,115.429,115.372,115.425,6271600007.0
2006-06-20 01:30:00,115.415,115.479,115.368,115.457,6604999992.0
2006-06-20 02:00:00,115.462,115.531,115.442,115.515,7118399993.0
2006-06-20 02:30:00,115.517,115.612,115.501,115.547,7649499968.0
2006-06-20 03:00:00,115.546,115.548,115.427,115.458,6506700019.0
2006-06-20 03:30:00,115.443,115.451,115.361,115.425,6023700009.0
2006-06-20 04:00:00,115.42,115.454,115.402,115.435,6571700008.0
2006-06-20 04:30:00,115.428,115.475,115.405,115.446,5974000019.0
2006-06-20 05:00:00,115.447,115.471,115.437,115.447,6028100031.0
2006-06-20 05:30:00,115.455,115.463,115.428,115.457,6542900009.0
2006-06-20 06:00:00,115.449,115.457,115.419,115.441,5538599993.0
2006-06-20 06:30:00,115.44,115.491,115.438,115.454,6006400019.0
2006-06-20 07:00:00,115.447,115.457,115.2,115.2,6690700012.0
2006-06-20 07:30:00,115.187,115.199,114.975,115.027,6970700013.0
2006-06-20 08:00:00,115.035,115.035,114.896,114.99,6205399983.0
2006-06-20 08:30:00,114.979,115.013,114.703,114.718,7263499995.0
2006-06-20 09:00:00,114.721,114.78,114.612,114.766,7737900007.0
2006-06-20 09:30:00,114.767,114.816,114.743,114.765,6139299988.0
2006-06-20 10:00:00,114.763,114.833,114.74,114.828,7140899983.0
2006-06-20 10:30:00,114.823,114.826,114.719,114.726,6625299994.0
2006-06-20 11:00:00,114.735,114.986,114.735,114.979,7122900006.0
2006-06-20 11:30:00,114.983,115.272,114.966,115.255,6448299983.0
2006-06-20 12:00:00,115.26,115.273,115.148,115.217,7296800011.0
2006-06-20 12:30:00,115.219,115.229,115.07,115.097,6571099999.0
2006-06-20 13:00:00,115.086,115.086,115.004,115.021,6660599980.0
2006-06-20 13:30:00,115.021,115.097,115.019,115.064,7022899992.0
2006-06-20 14:00:00,115.071,115.118,115.027,115.081,7171500007.0
2006-06-20 14:30:00,115.033,115.154,114.736,114.745,6932699989.0
2006-06-20 15:00:00,114.752,114.913,114.739,114.892,6927699988.0
2006-06-20 15:30:00,114.896,114.905,114.822,114.884,6651099988.0
2006-06-20 16:00:00,114.891,114.967,114.836,114.877,5965899992.0
2006-06-20 16:30:00,114.872,114.948,114.859,114.925,6473399991.0
2006-06-20 17:00:00,114.926,114.943,114.874,114.923,6953900013.0
2006-06-20 17:30:00,114.916,115.06,114.903,115.014,6889400011.0
2006-06-20 18:00:00,115.005,115.035,114.85,114.85,52133999999.0
2006-06-20 18:30:00,114.85,114.891,114.807,114.836,42073100021.0
2006-06-20 19:00:00,114.836,114.836,114.693,114.7,33163200090.0
2006-06-20 19:30:00,114.698,114.774,114.679,114.734,27743900031.0
2006-06-20 20:00:00,114.735,114.857,114.7,114.84,33192700039.0
2006-06-20 20:30:00,114.834,114.88,114.779,114.88,33575400002.0
2006-06-20 21:00:00,114.863,114.88,114.83,114.872,32353999978.0
2006-06-20 21:30:00,114.879,114.93,114.858,114.905,17172299971.0
2006-06-20 22:00:00,114.905,114.931,114.89,114.892,12096100021.0
2006-06-20 22:30:00,114.899,114.95,114.891,114.93,10862699991.0
2006-06-20 23:00:00,114.957,114.973,114.855,114.861,7494300000.0
2006-06-20 23:30:00,114.863,114.935,114.823,114.865,6378000017.0
2006-06-21 00:00:00,114.873,114.913,114.854,114.895,6823699993.0
2006-06-21 00:30:00,114.892,114.917,114.861,114.885,6615600024.0
2006-06-21 01:00:00,114.879,114.895,114.766,114.815,6336399988.0
2006-06-21 01:30:00,114.801,114.848,114.775,114.801,6664200035.0
2006-06-21 02:00:00,114.802,114.84,114.741,114.778,6046600001.0
2006-06-21 02:30:00,114.788,114.802,114.713,114.72,7261400031.0
2006-06-21 03:00:00,114.716,114.741,114.625,114.64,6298599980.0
2006-06-21 03:30:00,114.634,114.651,114.548,114.626,6717699992.0
2006-06-21 04:00:00,114.622,114.631,114.483,114.506,6337300025.0
2006-06-21 04:30:00,114.491,114.516,114.378,114.475,7181200008.0
2006-06-21 05:00:00,114.477,114.685,114.44,114.626,7212600002.0
2006-06-21 05:30:00,114.633,114.708,114.616,114.708,6830600005.0
2006-06-21 06:00:00,114.707,114.801,114.657,114.732,6192899993.0
2006-06-21 06:30:00,114.732,114.749,114.634,114.653,6412199987.0
2006-06-21 07:00:00,114.648,114.672,114.628,114.663,6243200007.0
2006-06-21 07:30:00,114.66,114.706,114.648,114.696,6739700011.0
2006-06-21 08:00:00,114.697,114.786,114.642,114.668,7234100002.0
2006-06-21 08:30:00,114.656,114.756,114.656,114.699,6684200021.0
2006-06-21 09:00:00,114.706,114.734,114.661,114.725,6634200005.0
2006-06-21 09:30:00,114.724,114.724,114.671,114.712,6053599996.0
2006-06-21 10:00:00,114.713,114.736,114.678,114.678,6865299995.0
2006-06-21 10:30:00,114.682,114.735,114.677,114.682,7114300007.0
2006-06-21 11:00:00,114.688,114.698,114.6,114.627,6636400037.0
2006-06-21 11:30:00,114.634,114.722,114.624,114.715,6610000009.0
2006-06-21 12:00:00,114.713,114.95,114.696,114.947,7411700025.0
2006-06-21 12:30:00,114.95,114.993,114.894,114.912,6643400005.0
2006-06-21 13:00:00,114.912,114.942,114.862,114.936,6838199990.0
2006-06-21 13:30:00,114.922,114.937,114.812,114.87,6902099987.0
2006-06-21 14:00:00,114.875,115.18,114.873,115.142,7553999991.0
2006-06-21 14:30:00,115.127,115.203,115.023,115.023,6728599994.0
2006-06-21 15:00:00,115.03,115.042,114.887,114.887,6532300014.0
2006-06-21 15:30:00,114.892,115.023,114.842,114.986,6537900006.0
2006-06-21 16:00:00,114.979,115.01,114.873,114.959,7219999990.0
2006-06-21 16:30:00,114.952,114.955,114.904,114.955,6538700014.0
2006-06-21 17:00:00,114.957,114.957,114.882,114.898,6363899999.0
2006-06-21 17:30:00,114.89,114.937,114.716,114.747,6086699985.0
2006-06-21 18:00:00,114.745,114.82,114.687,114.73,57883699929.0
2006-06-21 18:30:00,114.725,114.748,114.688,114.725,45244800091.0
2006-06-21 19:00:00,114.73,114.75,114.684,114.697,32884100020.0
2006-06-21 19:30:00,114.695,114.708,114.633,114.692,28740800029.0
2006-06-21 20:00:00,114.688,114.78,114.662,114.75,32143099916.0
2006-06-21 20:30:00,114.74,114.85,114.715,114.85,32657499891.0
2006-06-21 21:00:00,114.82,114.83,114.759,114.762,30511699989.0
2006-06-21 21:30:00,114.763,114.785,114.736,114.78,16729499983.0
2006-06-21 22:00:00,114.78,114.803,114.75,114.788,12017499989.0
2006-06-21 22:30:00,114.796,114.877,114.796,114.86,11953900018.0
2006-06-21 23:00:00,114.844,114.877,114.782,114.791,7641400003.0
2006-06-21 23:30:00,114.816,114.837,114.772,114.781,6286400000.0
2006-06-22 00:00:00,114.787,114.79,114.702,114.755,6176800021.0
2006-06-22 00:30:00,114.751,114.824,114.726,114.824,6695600001.0
2006-06-22 01:00:00,114.817,114.833,114.735,114.745,5938800023.0
2006-06-22 01:30:00,114.736,114.746,114.651,114.724,6901099972.0
2006-06-22 02:00:00,114.735,114.771,114.7,114.74,6585800018.0
2006-06-22 02:30:00,114.747,114.775,114.724,114.751,7226800038.0
2006-06-22 03:00:00,114.75,114.754,114.676,114.712,7421400007.0
2006-06-22 03:30:00,114.707,114.762,114.702,114.753,6704900008.0
2006-06-22 04:00:00,114.753,114.819,114.75,114.81,6541999998.0
2006-06-22 04:30:00,114.811,114.852,114.797,114.831,6379000012.0
2006-06-22 05:00:00,114.834,114.836,114.79,114.813,5976500009.0
2006-06-22 05:30:00,114.823,114.827,114.787,114.805,6780799993.0
2006-06-22 06:00:00,114.797,114.84,114.785,114.803,5490500012.0
2006-06-22 06:30:00,114.8,114.85,114.799,114.822,6699100030.0
2006-06-22 07:00:00,114.815,114.951,114.805,114.923,6563500004.0
2006-06-22 07:30:00,114.918,114.929,114.889,114.914,6009400004.0
2006-06-22 08:00:00,114.921,114.963,114.809,114.819,6160199995.0
2006-06-22 08:30:00,114.814,114.897,114.756,114.897,6680500031.0
2006-06-22 09:00:00,114.907,114.936,114.849,114.935,6819199977.0
2006-06-22 09:30:00,114.939,115.207,114.924,115.175,5756499992.0
2006-06-22 10:00:00,115.174,115.197,115.062,115.065,7467899988.0
2006-06-22 10:30:00,115.066,115.145,115.009,115.125,6332599996.0
2006-06-22 11:00:00,115.135,115.198,115.097,115.178,6900299983.0
2006-06-22 11:30:00,115.182,115.198,115.135,115.165,6675900003.0
2006-06-22 12:00:00,115.172,115.451,115.156,115.451,7369500019.0
2006-06-22 12:30:00,115.459,115.693,115.448,115.608,7096799996.0
2006-06-22 13:00:00,115.597,115.597,115.487,115.505,6820000027.0
2006-06-22 13:30:00,115.508,115.566,115.486,115.538,7889899988.0
2006-06-22 14:00:00,115.545,115.667,115.538,115.59,6718700026.0
2006-06-22 14:30:00,115.584,115.676,115.549,115.672,6166000005.0
2006-06-22 15:00:00,115.669,115.858,115.645,115.852,6260400013.0
2006-06-22 15:30:00,115.871,115.908,115.785,115.801,7169599990.0
2006-06-22 16:00:00,115.804,115.9,115.783,115.839,7658300011.0
2006-06-22 16:30:00,115.834,115.902,115.751,115.772,6606300020.0
2006-06-22 17:00:00,115.775,115.89,115.747,115.868,6935100012.0
2006-06-22 17:30:00,115.869,115.943,115.794,115.934,6907200004.0
2006-06-22 18:00:00,115.931,116.17,115.93,116.14,50708700061.0
2006-06-22 18:30:00,116.137,116.254,116.122,116.23,44051399976.0
2006-06-22 19:00:00,116.225,116.262,116.175,116.182,33406799990.0
2006-06-22 19:30:00,116.173,116.21,116.047,116.197,27615000014.0
2006-06-22 20:00:00,116.197,116.217,116.09,116.09,31794899918.0
2006-06-22 20:30:00,116.06,116.117,116.042,116.08,35244600133.0
2006-06-22 21:00:00,116.07,116.133,116.039,116.09,31817000004.0
2006-06-22 21:30:00,116.091,116.136,116.089,116.12,16670100020.0
2006-06-22 22:00:00,116.12,116.141,116.109,116.123,12401100007.0
2006-06-22 22:30:00,116.13,116.133,116.075,116.08,11397099999.0
2006-06-22 23:00:00,116.081,116.178,116.081,116.132,7954900014.0
2006-06-22 23:30:00,116.143,116.155,116.087,116.117,6739399994.0
2006-06-23 00:00:00,116.123,116.142,116.06,116.075,7247999985.0
2006-06-23 00:30:00,116.07,116.13,116.05,116.089,6944500009.0
2006-06-23 01:00:00,116.079,116.19,116.052,116.097,6156699997.0
2006-06-23 01:30:00,116.089,116.095,116.001,116.005,6683700012.0
2006-06-23 02:00:00,116.0,116.11,115.986,116.049,7144200001.0
2006-06-23 02:30:00,116.053,116.121,116.011,116.075,7345600032.0
2006-06-23 03:00:00,116.064,116.202,116.063,116.14,6945700004.0
2006-06-23 03:30:00,116.115,116.212,116.115,116.184,6193700007.0
2006-06-23 04:00:00,116.18,116.185,116.13,116.132,7138999988.0
2006-06-23 04:30:00,116.131,116.17,116.049,116.091,6043600000.0
2006-06-23 05:00:00,116.095,116.095,116.021,116.053,6087500029.0
2006-06-23 05:30:00,116.055,116.15,115.995,116.033,7108999999.0
2006-06-23 06:00:00,116.035,116.064,116.01,116.01,6429700013.0
2006-06-23 06:30:00,115.999,116.015,115.948,115.959,6404200019.0
2006-06-23 07:00:00,115.944,116.038,115.941,116.035,6314299974.0
2006-06-23 07:30:00,116.03,116.051,115.972,115.981,6493200023.0
2006-06-23 08:00:00,115.984,116.019,115.938,115.988,6715399982.0
2006-06-23 08:30:00,115.968,116.051,115.762,116.017,7324299995.0
2006-06-23 09:00:00,116.03,116.116,115.935,116.071,6380499980.0
2006-06-23 09:30:00,116.071,116.127,115.976,116.115,6751200001.0
2006-06-23 10:00:00,116.115,116.196,116.074,116.074,7575199997.0
2006-06-23 10:30:00,116.08,116.242,116.061,116.22,6952599992.0
2006-06-23 11:00:00,116.226,116.242,116.18,116.215,6999800007.0
2006-06-23 11:30:00,116.219,116.373,116.219,116.29,7488100023.0
2006-06-23 12:00:00,116.29,116.378,116.269,116.325,6506700005.0
2006-06-23 12:30:00,116.322,116.326,116.239,116.303,6457599998.0
2006-06-23 13:00:00,116.3,116.359,116.292,116.343,5657099986.0
2006-06-23 13:30:00,116.339,116.428,116.327,116.419,7115800014.0
2006-06-23 14:00:00,116.425,116.455,116.342,116.367,6635700038.0
2006-06-23 14:30:00,116.365,116.572,116.261,116.261,7083499999.0
2006-06-23 15:00:00,116.257,116.283,116.025,116.244,6747900027.0
2006-06-23 15:30:00,116.255,116.258,115.931,116.021,6746000015.0
2006-06-23 16:00:00,116.031,116.078,115.979,116.039,6926700019.0
2006-06-23 16:30:00,116.051,116.224,116.051,116.188,6864200003.0
2006-06-23 17:00:00,116.187,116.261,116.164,116.244,7192700018.0
2006-06-23 17:30:00,116.241,116.285,116.199,116.241,6517700019.0
2006-06-23 18:00:00,116.233,116.27,116.188,116.25,55371500004.0
2006-06-23 18:30:00,116.235,116.276,116.184,116.266,46370800145.0
2006-06-23 19:00:00,116.271,116.43,116.24,116.4,30388600050.0
2006-06-23 19:30:00,116.399,116.53,116.399,116.505,29796000001.0
2006-06-23 20:00:00,116.508,116.542,116.478,116.498,31364900011.0
2006-06-23 20:30:00,116.5,116.52,116.488,116.5,32670299943.0
2006-06-23 21:00:00,116.51,116.532,116.475,116.517,30298800032.0
2006-06-23 21:30:00,116.52,116.572,116.515,116.56,16106999971.0
2006-06-23 22:00:00,116.56,116.573,116.537,116.546,12113600044.0
2006-06-23 22:30:00,116.555,116.569,116.504,116.55,10963000018.0
2006-06-25 23:00:00,116.565,116.573,116.55,116.565,6466600000.0
2006-06-25 23:30:00,116.568,116.572,116.433,116.433,6248200010.0
2006-06-26 00:00:00,116.442,116.505,116.43,116.485,6802399966.0
2006-06-26 00:30:00,116.484,116.484,116.408,116.433,6864299989.0
2006-06-26 01:00:00,116.425,116.529,116.361,116.371,6207100018.0
2006-06-26 01:30:00,116.352,116.426,116.317,116.344,6463799978.0
2006-06-26 02:00:00,116.35,116.405,116.32,116.373,6651800004.0
2006-06-26 02:30:00,116.385,116.498,116.297,116.355,7132900010.0
2006-06-26 03:00:00,116.341,116.411,116.313,116.342,6792699993.0
2006-06-26 03:30:00,116.333,116.375,116.321,116.338,6821500031.0
2006-06-26 04:00:00,116.343,116.403,116.33,116.393,6158199985.0
2006-06-26 04:30:00,116.388,116.467,116.388,116.461,5789700008.0
2006-06-26 05:00:00,116.464,116.475,116.439,116.454,5880599982.0
2006-06-26 05:30:00,116.454,116.465,116.4,116.406,7139700022.0
2006-06-26 06:00:00,116.4,116.423,116.364,116.388,5768999981.0
2006-06-26 06:30:00,116.39,116.433,116.366,116.374,5933999999.0
2006-06-26 07:00:00,116.368,116.389,116.345,116.372,7027399997.0
2006-06-26 07:30:00,116.37,116.378,116.333,116.351,6740699999.0
2006-06-26 08:00:00,116.348,116.499,116.345,116.464,6355999980.0
2006-06-26 08:30:00,116.453,116.453,116.382,116.387,6365400008.0
2006-06-26 09:00:00,116.393,116.393,116.124,116.144,6431399983.0
2006-06-26 09:30:00,116.144,116.256,116.108,116.237,6610500008.0
2006-06-26 10:00:00,116.232,116.296,116.198,116.198,6466299987.0
2006-06-26 10:30:00,116.2,116.308,116.146,116.308,6627500009.0
2006-06-26 11:00:00,116.318,116.433,116.31,116.349,6725800010.0
2006-06-26 11:30:00,116.35,116.466,116.35,116.46,6248000017.0
2006-06-26 12:00:00,116.463,116.47,116.257,116.29,6850900018.0
2006-06-26 12:30:00,116.293,116.323,116.103,116.12,6679799997.0
2006-06-26 13:00:00,116.113,116.258,116.078,116.258,6021499992.0
2006-06-26 13:30:00,116.257,116.352,116.168,116.341,6618200031.0
2006-06-26 14:00:00,116.35,116.379,116.241,116.261,7077400017.0
2006-06-26 14:30:00,116.255,116.274,116.211,116.226,5512099983.0
2006-06-26 15:00:00,116.213,116.216,116.128,116.173,6179699993.0
2006-06-26 15:30:00,116.181,116.249,116.149,116.246,6731799988.0
2006-06-26 16:00:00,116.276,116.414,116.24,116.329,6880600021.0
2006-06-26 16:30:00,116.327,116.385,116.293,116.335,6580199998.0
2006-06-26 17:00:00,116.334,116.47,116.32,116.386,6804799989.0
2006-06-26 17:30:00,116.394,116.431,116.341,116.381,6996900000.0
2006-06-26 18:00:00,116.371,116.4,116.323,116.4,43070599956.0
2006-06-26 18:30:00,116.383,116.4,116.335,116.34,43247399967.0
2006-06-26 19:00:00,116.339,116.347,116.147,116.175,34102799984.0
2006-06-26 19:30:00,116.174,116.212,116.111,116.173,28422900007.0
2006-06-26 20:00:00,116.173,116.27,116.155,116.27,30592300021.0
2006-06-26 20:30:00,116.28,116.32,116.241,116.32,32724799976.0
2006-06-26 21:00:00,116.301,116.34,116.292,116.327,31501400008.0
2006-06-26 21:30:00,116.33,116.369,116.266,116.27,16561399997.0
2006-06-26 22:00:00,116.271,116.293,116.194,116.245,12182800011.0
2006-06-26 22:30:00,116.246,116.282,116.219,116.225,10893199998.0
2006-06-26 23:00:00,116.229,116.284,116.191,116.207,7000600017.0
2006-06-26 23:30:00,116.203,116.254,116.197,116.215,6302800021.0
2006-06-27 00:00:00,116.222,116.278,116.209,116.263,7091300021.0
2006-06-27 00:30:00,116.264,116.265,116.205,116.215,6626400009.0
2006-06-27 01:00:00,116.207,116.215,116.124,116.162,6077399992.0
2006-06-27 01:30:00,116.15,116.167,116.013,116.02,6620900046.0
2006-06-27 02:00:00,116.031,116.143,116.031,116.118,6662099996.0
2006-06-27 02:30:00,116.124,116.154,115.976,116.029,7084800002.0
2006-06-27 03:00:00,116.018,116.044,115.849,115.977,7712200018.0
2006-06-27 03:30:00,115.98,115.987,115.901,115.945,6410699981.0
2006-06-27 04:00:00,115.94,115.961,115.867,115.908,7289899976.0
2006-06-27 04:30:00,115.902,115.963,115.87,115.941,5467299987.0
2006-06-27 05:00:00,115.947,115.97,115.898,115.906,6281499998.0
2006-06-27 05:30:00,115.915,116.11,115.907,116.11,6361500014.0
2006-06-27 06:00:00,116.107,116.226,116.088,116.14,6111599989.0
2006-06-27 06:30:00,116.14,116.141,116.041,116.104,5533200024.0
2006-06-27 07:00:00,116.097,116.113,116.031,116.057,6518100021.0
2006-06-27 07:30:00,116.053,116.244,116.053,116.244,6318800032.0
2006-06-27 08:00:00,116.236,116.236,116.152,116.197,7214599993.0
2006-06-27 08:30:00,116.181,116.238,116.125,116.15,8099000014.0
2006-06-27 09:00:00,116.159,116.205,116.136,116.189,6150300026.0
2006-06-27 09:30:00,116.194,116.274,116.101,116.196,6751599985.0
2006-06-27 10:00:00,116.202,116.211,116.015,116.124,7520199986.0
2006-06-27 10:30:00,116.13,116.205,116.13,116.2,5788399994.0
2006-06-27 11:00:00,116.21,116.381,116.21,116.309,7524300022.0
2006-06-27 11:30:00,116.31,116.403,116.294,116.372,6804399982.0
2006-06-27 12:00:00,116.368,116.673,116.364,116.561,7673200004.0
2006-06-27 12:30:00,116.555,116.601,116.434,116.513,6870400012.0
2006-06-27 13:00:00,116.516,116.516,116.402,116.441,5687899980.0
2006-06-27 13:30:00,116.442,116.57,116.395,116.464,7120800012.0
2006-06-27 14:00:00,116.476,116.522,116.415,116.43,6714799989.0
2006-06-27 14:30:00,116.427,116.45,116.218,116.237,6712399998.0
2006-06-27 15:00:00,116.231,116.254,115.997,115.997,6351400010.0
2006-06-27 15:30:00,115.995,116.111,115.983,116.087,6423099988.0
2006-06-27 16:00:00,115.943,116.155,115.746,116.11,6184099993.0
2006-06-27 16:30:00,116.121,116.228,116.113,116.171,6970299972.0
2006-06-27 17:00:00,116.168,116.188,116.134,116.145,6912499988.0
2006-06-27 17:30:00,116.138,116.261,116.129,116.261,6569699982.0
2006-06-27 18:00:00,116.256,116.36,116.25,116.25,51676699983.0
2006-06-27 18:30:00,116.246,116.275,116.213,116.264,43002900084.0
2006-06-27 19:00:00,116.265,116.33,116.252,116.282,33541299981.0
2006-06-27 19:30:00,116.277,116.314,116.225,116.231,28653999991.0
2006-06-27 20:00:00,116.233,116.253,116.188,116.23,32129400015.0
2006-06-27 20:30:00,116.22,116.261,116.192,116.24,31596400032.0
2006-06-27 21:00:00,116.248,116.252,116.19,116.222,31022599962.0
2006-06-27 21:30:00,116.227,116.272,116.226,116.265,16677999984.0
2006-06-27 22:00:00,116.266,116.31,116.251,116.257,12512500028.0
2006-06-27 22:30:00,116.261,116.286,116.235,116.25,10631699976.0
2006-06-27 23:00:00,116.262,116.339,116.204,116.274,7191199994.0
2006-06-27 23:30:00,116.275,116.298,116.214,116.261,6544199984.0
2006-06-28 00:00:00,116.27,116.293,116.236,116.282,5996099991.0
2006-06-28 00:30:00,116.28,116.358,116.265,116.318,6215599997.0
2006-06-28 01:00:00,116.313,116.438,116.286,116.335,6711799975.0
2006-06-28 01:30:00,116.337,116.359,116.282,116.347,6390299990.0
2006-06-28 02:00:00,116.345,116.354,116.225,116.245,6014899999.0
2006-06-28 02:30:00,116.253,116.296,116.17,116.2,7584099984.0
2006-06-28 03:00:00,116.197,116.245,116.098,116.128,6558100010.0
2006-06-28 03:30:00,116.12,116.189,116.109,116.18,5903900000.0
2006-06-28 04:00:00,116.19,116.214,116.124,116.124,7610000011.0
2006-06-28 04:30:00,116.113,116.129,116.046,116.07,6226600001.0
2006-06-28 05:00:00,116.073,116.176,116.062,116.165,6329800006.0
2006-06-28 05:30:00,116.172,116.195,116.137,116.137,6985699985.0
2006-06-28 06:00:00,116.129,116.144,116.081,116.098,6774800002.0
2006-06-28 06:30:00,116.099,116.187,116.087,116.187,6285200026.0
2006-06-28 07:00:00,116.192,116.21,116.164,116.21,6762500015.0
2006-06-28 07:30:00,116.205,116.259,116.203,116.232,6604400024.0
2006-06-28 08:00:00,116.227,116.283,116.227,116.257,6621700022.0
2006-06-28 08:30:00,116.256,116.274,116.188,116.247,6497800018.0
2006-06-28 09:00:00,116.255,116.375,116.247,116.346,6737599988.0
2006-06-28 09:30:00,116.35,116.414,116.33,116.347,6636499991.0
2006-06-28 10:00:00,116.351,116.367,116.296,116.337,6966699987.0
2006-06-28 10:30:00,116.338,116.379,116.316,116.366,6768500000.0
2006-06-28 11:00:00,116.37,116.388,116.322,116.357,7000799989.0
2006-06-28 11:30:00,116.358,116.361,116.22,116.247,6624500009.0
2006-06-28 12:00:00,116.243,116.266,116.206,116.232,7525299989.0
2006-06-28 12:30:00,116.228,116.272,116.192,116.235,6662499993.0
2006-06-28 13:00:00,116.233,116.28,116.21,116.244,6148300002.0
2006-06-28 13:30:00,116.243,116.295,116.218,116.237,7273099995.0
2006-06-28 14:00:00,116.242,116.261,116.205,116.233,6261400001.0
2006-06-28 14:30:00,116.242,116.29,116.186,116.268,6156799976.0
2006-06-28 15:00:00,116.266,116.347,116.223,116.236,7159299996.0
2006-06-28 15:30:00,116.24,116.28,116.153,116.205,7033100018.0
2006-06-28 16:00:00,116.216,116.336,116.148,116.318,7123099999.0
2006-06-28 16:30:00,116.308,116.407,116.266,116.28,7662600003.0
2006-06-28 17:00:00,116.281,116.336,116.186,116.22,7646100035.0
2006-06-28 17:30:00,116.223,116.416,116.21,116.404,7325999990.0
2006-06-28 18:00:00,116.396,116.49,116.38,116.38,58327499961.0
2006-06-28 18:30:00,116.353,116.479,116.352,116.444,42572500111.0
2006-06-28 19:00:00,116.439,116.455,116.37,116.398,33705700006.0
2006-06-28 19:30:00,116.402,116.415,116.343,116.368,29584899984.0
2006-06-28 20:00:00,116.358,116.477,116.335,116.45,30835699991.0
2006-06-28 20:30:00,116.46,116.465,116.387,116.39,32678699932.0
2006-06-28 21:00:00,116.374,116.424,116.372,116.392,31924100020.0
2006-06-28 21:30:00,116.398,116.454,116.397,116.435,16508600034.0
2006-06-28 22:00:00,116.436,116.454,116.395,116.396,12469799987.0
2006-06-28 22:30:00,116.405,116.467,116.402,116.445,11478100017.0
2006-06-28 23:00:00,116.441,116.45,116.337,116.372,7973800008.0
2006-06-28 23:30:00,116.4,116.449,116.351,116.41,6851899988.0
2006-06-29 00:00:00,116.417,116.444,116.394,116.414,6797399996.0
2006-06-29 00:30:00,116.414,116.424,116.382,116.4,6284400018.0
2006-06-29 01:00:00,116.392,116.455,116.392,116.432,5873800012.0
2006-06-29 01:30:00,116.427,116.481,116.346,116.358,6249300005.0
2006-06-29 02:00:00,116.363,116.532,116.363,116.478,6893300011.0
2006-06-29 02:30:00,116.489,116.559,116.46,116.471,6602799996.0
2006-06-29 03:00:00,116.46,116.601,116.444,116.533,6376799978.0
2006-06-29 03:30:00,116.525,116.6,116.493,116.577,5978900007.0
2006-06-29 04:00:00,116.568,116.576,116.498,116.525,6497399995.0
2006-06-29 04:30:00,116.522,116.544,116.495,116.513,6906199979.0
2006-06-29 05:00:00,116.513,116.534,116.492,116.522,6582699999.0
2006-06-29 05:30:00,116.535,116.537,116.465,116.482,7386900003.0
2006-06-29 06:00:00,116.478,116.505,116.468,116.497,6084799990.0
2006-06-29 06:30:00,116.5,116.503,116.476,116.503,7083499997.0
2006-06-29 07:00:00,116.502,116.505,116.384,116.435,6965500017.0
2006-06-29 07:30:00,116.432,116.454,116.407,116.423,6948800015.0
2006-06-29 08:00:00,116.425,116.563,116.425,116.542,6354100002.0
2006-06-29 08:30:00,116.532,116.562,116.502,116.557,7093700026.0
2006-06-29 09:00:00,116.561,116.561,116.405,116.461,6296000003.0
2006-06-29 09:30:00,116.459,116.475,116.39,116.394,7120500013.0
2006-06-29 10:00:00,116.393,116.461,116.391,116.428,7574699975.0
2006-06-29 10:30:00,116.429,116.434,116.364,116.402,6301300013.0
2006-06-29 11:00:00,116.406,116.44,116.362,116.412,7040300013.0
2006-06-29 11:30:00,116.414,116.467,116.405,116.433,6340299999.0
2006-06-29 12:00:00,116.435,116.442,116.357,116.363,7439800004.0
2006-06-29 12:30:00,116.369,116.453,116.365,116.448,7134300011.0
2006-06-29 13:00:00,116.438,116.478,116.424,116.458,5783900027.0
2006-06-29 13:30:00,116.457,116.489,116.418,116.477,7525700036.0
2006-06-29 14:00:00,116.478,116.538,116.428,116.431,7350700015.0
2006-06-29 14:30:00,116.422,116.499,116.324,116.355,6207699987.0
2006-06-29 15:00:00,116.359,116.381,116.115,116.19,6293200005.0
2006-06-29 15:30:00,116.203,116.214,116.105,116.18,6752599947.0
2006-06-29 16:00:00,116.186,116.186,115.975,116.114,6662199987.0
2006-06-29 16:30:00,116.117,116.16,116.04,116.121,7125500032.0
2006-06-29 17:00:00,116.118,116.122,115.967,116.048,6169900013.0
2006-06-29 17:30:00,116.036,116.191,115.987,116.163,5885800014.0
2006-06-29 18:00:00,116.156,116.18,116.09,116.11,49912600080.0
2006-06-29 18:30:00,116.096,116.223,116.096,116.177,43193299951.0
2006-06-29 19:00:00,116.177,116.178,116.13,116.163,32109200034.0
2006-06-29 19:30:00,116.162,116.237,116.153,116.178,29068000020.0
2006-06-29 20:00:00,116.173,116.226,115.285,115.46,32973899975.0
2006-06-29 20:30:00,115.47,115.51,114.95,115.01,34781900017.0
2006-06-29 21:00:00,115.02,115.163,114.847,114.869,29938700032.0
2006-06-29 21:30:00,114.866,115.089,114.839,115.047,17114599988.0
2006-06-29 22:00:00,115.048,115.212,115.047,115.185,13325400016.0
2006-06-29 22:30:00,115.191,115.211,115.094,115.15,10792399999.0
2006-06-29 23:00:00,115.156,115.214,115.032,115.118,7769700017.0
2006-06-29 23:30:00,115.123,115.166,114.976,115.008,6455300016.0
2006-06-30 00:00:00,115.012,115.07,114.979,115.007,6672599990.0
2006-06-30 00:30:00,115.005,115.133,114.995,115.129,6772800020.0
2006-06-30 01:00:00,115.132,115.188,115.092,115.123,5994899991.0
2006-06-30 01:30:00,115.13,115.155,114.928,115.141,6382500025.0
2006-06-30 02:00:00,115.146,115.211,115.09,115.192,6848500010.0
2006-06-30 02:30:00,115.191,115.191,115.064,115.08,7433500024.0
2006-06-30 03:00:00,115.079,115.094,114.932,114.961,7290900014.0
2006-06-30 03:30:00,114.955,114.974,114.858,114.895,7455200010.0
2006-06-30 04:00:00,114.891,114.946,114.821,114.845,6304999976.0
2006-06-30 04:30:00,114.84,115.009,114.84,115.0,6253000009.0
2006-06-30 05:00:00,115.003,115.011,114.887,114.887,7375900030.0
2006-06-30 05:30:00,114.893,114.989,114.75,114.979,6992300000.0
2006-06-30 06:00:00,114.985,115.029,114.867,114.87,6407599993.0
2006-06-30 06:30:00,114.869,114.893,114.827,114.857,5895000020.0
2006-06-30 07:00:00,114.841,114.85,114.718,114.741,6910700011.0
2006-06-30 07:30:00,114.741,114.778,114.477,114.48,7159899964.0
2006-06-30 08:00:00,114.497,114.723,114.489,114.686,7625099998.0
2006-06-30 08:30:00,114.686,114.738,114.662,114.68,6827600029.0
2006-06-30 09:00:00,114.68,114.707,114.544,114.577,6681799983.0
2006-06-30 09:30:00,114.588,114.682,114.583,114.645,6776200012.0
2006-06-30 10:00:00,114.646,114.788,114.637,114.736,6560799974.0
2006-06-30 10:30:00,114.742,114.766,114.7,114.702,5854000018.0
2006-06-30 11:00:00,114.708,114.736,114.664,114.664,7010300033.0
2006-06-30 11:30:00,114.655,114.655,114.549,114.55,6817400000.0
2006-06-30 12:00:00,114.55,114.625,114.545,114.586,6693700010.0
2006-06-30 12:30:00,114.589,114.65,114.584,114.612,7064799984.0
2006-06-30 13:00:00,114.615,114.686,114.607,114.655,5896399995.0
2006-06-30 13:30:00,114.657,114.716,114.635,114.665,7108799980.0
2006-06-30 14:00:00,114.67,114.728,114.614,114.624,7189599999.0
2006-06-30 14:30:00,114.597,114.645,114.179,114.365,6517200019.0
2006-06-30 15:00:00,114.355,114.393,114.226,114.345,6950799980.0
2006-06-30 15:30:00,114.35,114.39,114.215,114.222,6764199969.0
2006-06-30 16:00:00,114.22,114.428,114.217,114.405,7728899999.0
2006-06-30 16:30:00,114.391,114.394,114.226,114.305,6765199995.0
2006-06-30 17:00:00,114.307,114.458,114.253,114.455,7324399996.0
2006-06-30 17:30:00,114.459,114.602,114.438,114.504,6768799968.0
2006-06-30 18:00:00,114.496,114.59,114.48,114.53,56180199801.0
2006-06-30 18:30:00,114.517,114.57,114.454,114.464,42458099990.0
2006-06-30 19:00:00,114.466,114.48,114.429,114.432,33033200024.0
2006-06-30 19:30:00,114.43,114.462,114.389,114.405,29403900043.0
2006-06-30 20:00:00,114.405,114.45,114.36,114.43,29769199986.0
2006-06-30 20:30:00,114.44,114.5,114.403,114.45,31391199986.0
2006-06-30 21:00:00,114.46,114.461,114.383,114.387,30986799976.0
2006-06-30 21:30:00,114.388,114.452,114.365,114.417,17139700005.0
2006-06-30 22:00:00,114.412,114.487,114.378,114.427,11937200040.0
2006-06-30 22:30:00,114.432,114.482,114.394,114.405,12091600028.0
2006-07-02 23:00:00,114.397,114.401,114.277,114.354,7764900001.0
2006-07-02 23:30:00,114.353,114.377,114.238,114.3,6623499996.0
2006-07-03 00:00:00,114.297,114.353,114.27,114.338,6303300010.0
2006-07-03 00:30:00,114.335,114.374,114.29,114.295,6092100008.0
2006-07-03 01:00:00,114.283,114.315,114.26,114.278,6767299995.0
2006-07-03 01:30:00,114.27,114.315,114.094,114.113,6218600000.0
2006-07-03 02:00:00,114.114,114.297,114.108,114.25,6771499999.0
2006-07-03 02:30:00,114.257,114.401,114.241,114.398,6615000026.0
2006-07-03 03:00:00,114.395,114.659,114.393,114.654,7910099975.0
2006-07-03 03:30:00,114.65,114.722,114.615,114.634,6878099997.0
2006-07-03 04:00:00,114.63,114.633,114.563,114.594,6358700025.0
2006-07-03 04:30:00,114.589,114.595,114.544,114.575,6035200052.0
2006-07-03 05:00:00,114.577,114.635,114.547,114.572,6671200009.0
2006-07-03 05:30:00,114.573,114.575,114.461,114.466,6628599976.0
2006-07-03 06:00:00,114.46,114.475,114.416,114.44,5979199991.0
2006-07-03 06:30:00,114.44,114.484,114.431,114.477,5873600007.0
2006-07-03 07:00:00,114.468,114.49,114.435,114.488,6604299999.0
2006-07-03 07:30:00,114.481,114.594,114.469,114.592,6457099985.0
2006-07-03 08:00:00,114.592,114.599,114.472,114.545,6948999985.0
2006-07-03 08:30:00,114.536,114.537,114.417,114.515,6673699987.0
2006-07-03 09:00:00,114.513,114.591,114.474,114.508,6218099994.0
2006-07-03 09:30:00,114.509,114.548,114.434,114.548,6798100035.0
2006-07-03 10:00:00,114.547,114.702,114.512,114.662,7517300004.0
2006-07-03 10:30:00,114.665,114.709,114.612,114.629,6446099993.0
2006-07-03 11:00:00,114.644,114.679,114.597,114.667,5968600011.0
2006-07-03 11:30:00,114.674,114.787,114.648,114.692,6544499974.0
2006-07-03 12:00:00,114.701,114.916,114.701,114.835,6879900015.0
2006-07-03 12:30:00,114.838,114.848,114.734,114.821,6626000005.0
2006-07-03 13:00:00,114.828,114.83,114.723,114.741,6081800027.0
2006-07-03 13:30:00,114.74,114.775,114.65,114.65,7119800005.0
2006-07-03 14:00:00,114.648,114.714,114.619,114.637,6987500024.0
2006-07-03 14:30:00,114.63,114.807,114.626,114.794,6262500049.0
2006-07-03 15:00:00,114.789,114.84,114.771,114.807,6483600034.0
2006-07-03 15:30:00,114.81,114.9,114.793,114.852,6474100010.0
2006-07-03 16:00:00,114.838,114.838,114.56,114.597,6814899991.0
2006-07-03 16:30:00,114.586,114.772,114.508,114.692,7214699984.0
2006-07-03 17:00:00,114.698,114.891,114.637,114.845,7021799990.0
2006-07-03 17:30:00,114.847,114.93,114.844,114.903,7726700005.0
2006-07-03 18:00:00,114.908,114.934,114.75,114.77,50416999978.0
2006-07-03 18:30:00,114.77,114.84,114.708,114.734,41948400073.0
2006-07-03 19:00:00,114.734,114.746,114.647,114.682,33109000041.0
2006-07-03 19:30:00,114.678,114.717,114.661,114.688,29595400017.0
2006-07-03 20:00:00,114.694,114.71,114.63,114.64,27773200028.0
2006-07-03 20:30:00,114.66,114.676,114.616,114.67,30702200018.0
2006-07-03 21:00:00,114.68,114.685,114.631,114.647,30134100037.0
2006-07-03 21:30:00,114.65,114.655,114.589,114.64,15740700001.0
2006-07-03 22:00:00,114.639,114.64,114.6,114.622,12365700022.0
2006-07-03 22:30:00,114.628,114.669,114.611,114.64,10857799999.0
2006-07-03 23:00:00,114.659,114.69,114.594,114.645,7553300033.0
2006-07-03 23:30:00,114.653,114.74,114.641,114.73,6584200004.0
2006-07-04 00:00:00,114.735,114.753,114.708,114.745,6176999976.0
2006-07-04 00:30:00,114.745,114.782,114.707,114.74,6867500001.0
2006-07-04 01:00:00,114.733,114.75,114.7,114.725,6629599992.0
2006-07-04 01:30:00,114.715,114.761,114.646,114.656,6892900001.0
2006-07-04 02:00:00,114.657,114.734,114.654,114.695,6503000017.0
2006-07-04 02:30:00,114.691,114.691,114.509,114.56,6747800005.0
2006-07-04 03:00:00,114.56,114.591,114.504,114.542,6444900022.0
2006-07-04 03:30:00,114.535,114.545,114.378,114.405,6357900014.0
2006-07-04 04:00:00,114.421,114.63,114.421,114.599,6584900017.0
2006-07-04 04:30:00,114.589,114.601,114.53,114.563,6505600007.0
2006-07-04 05:00:00,114.567,114.575,114.488,114.494,6043199989.0
2006-07-04 05:30:00,114.493,114.532,114.48,114.517,6958499973.0
2006-07-04 06:00:00,114.51,114.553,114.5,114.54,5896600004.0
2006-07-04 06:30:00,114.546,114.595,114.546,114.585,6338500039.0
2006-07-04 07:00:00,114.574,114.633,114.562,114.579,6204800002.0
2006-07-04 07:30:00,114.571,114.608,114.565,114.6,6107099983.0
2006-07-04 08:00:00,114.596,114.603,114.453,114.471,5456600010.0
2006-07-04 08:30:00,114.469,114.475,114.382,114.447,5870599979.0
2006-07-04 09:00:00,114.451,114.542,114.436,114.515,6286899969.0
2006-07-04 09:30:00,114.525,114.581,114.519,114.575,5862400005.0
2006-07-04 10:00:00,114.578,114.636,114.554,114.604,7383300003.0
2006-07-04 10:30:00,114.612,114.62,114.44,114.459,6902899982.0
2006-07-04 11:00:00,114.456,114.503,114.424,114.442,6130100028.0
2006-07-04 11:30:00,114.445,114.533,114.39,114.515,6310400019.0
2006-07-04 12:00:00,114.516,114.555,114.46,114.546,7689599992.0
2006-07-04 12:30:00,114.546,114.557,114.514,114.521,5729099983.0
2006-07-04 13:00:00,114.511,114.56,114.478,114.552,6241100030.0
2006-07-04 13:30:00,114.552,114.571,114.529,114.529,7398900023.0
2006-07-04 14:00:00,114.536,114.572,114.495,114.572,7405500010.0
2006-07-04 14:30:00,114.567,114.619,114.547,114.567,6457600023.0
2006-07-04 15:00:00,114.566,114.575,114.461,114.528,5961199972.0
2006-07-04 15:30:00,114.534,114.564,114.513,114.533,6853800032.0
2006-07-04 16:00:00,114.545,114.591,114.515,114.53,6703299994.0
2006-07-04 16:30:00,114.528,114.592,114.517,114.583,7216500001.0
2006-07-04 17:00:00,114.591,114.627,114.519,114.525,6727100002.0
2006-07-04 17:30:00,114.522,114.624,114.508,114.536,6153599999.0
2006-07-04 18:00:00,114.528,114.6,114.528,114.6,51648999885.0
2006-07-04 18:30:00,114.59,114.603,114.54,114.591,45063099894.0
2006-07-04 19:00:00,114.59,114.62,114.581,114.6,28590300038.0
2006-07-04 19:30:00,114.597,114.621,114.437,114.475,29581600044.0
2006-07-04 20:00:00,114.473,114.57,114.455,114.57,30443199990.0
2006-07-04 20:30:00,114.56,114.57,114.527,114.57,27304700073.0
2006-07-04 21:00:00,114.58,114.603,114.535,114.577,29450200000.0
2006-07-04 21:30:00,114.581,114.713,114.569,114.698,17253400042.0
2006-07-04 22:00:00,114.695,114.767,114.505,114.7,12028399967.0
2006-07-04 22:30:00,114.71,114.77,114.601,114.755,10877000013.0
2006-07-04 23:00:00,114.765,114.812,114.754,114.795,7188600014.0
2006-07-04 23:30:00,114.799,114.895,114.783,114.895,6597399988.0
2006-07-05 00:00:00,114.911,115.149,114.911,115.031,6711100009.0
2006-07-05 00:30:00,115.042,115.16,115.001,115.093,7661700003.0
2006-07-05 01:00:00,115.09,115.209,115.057,115.199,6391900027.0
2006-07-05 01:30:00,115.186,115.194,115.083,115.11,7203799996.0
2006-07-05 02:00:00,115.103,115.138,114.963,115.015,7570899987.0
2006-07-05 02:30:00,115.026,115.074,114.979,114.979,7071800035.0
2006-07-05 03:00:00,114.958,114.958,114.863,114.904,6080600017.0
2006-07-05 03:30:00,114.9,114.915,114.882,114.895,6104400054.0
2006-07-05 04:00:00,114.908,115.011,114.885,115.011,6282999998.0
2006-07-05 04:30:00,115.007,115.018,114.914,114.925,5394000010.0
2006-07-05 05:00:00,114.927,114.935,114.845,114.88,6449400007.0
2006-07-05 05:30:00,114.888,114.903,114.802,114.817,7074500005.0
2006-07-05 06:00:00,114.811,114.845,114.739,114.822,6136000020.0
2006-07-05 06:30:00,114.823,114.838,114.732,114.781,5950499998.0
2006-07-05 07:00:00,114.779,114.809,114.701,114.707,5720300011.0
2006-07-05 07:30:00,114.7,114.735,114.585,114.705,7128299995.0
2006-07-05 08:00:00,114.701,114.755,114.586,114.721,7391399997.0
2006-07-05 08:30:00,114.702,114.941,114.663,114.922,7087000005.0
2006-07-05 09:00:00,114.928,114.997,114.858,114.912,6840599998.0
2006-07-05 09:30:00,114.932,115.062,114.867,115.015,7076900004.0
2006-07-05 10:00:00,115.018,115.103,114.898,114.942,6870999972.0
2006-07-05 10:30:00,114.953,115.128,114.942,115.122,6609000017.0
2006-07-05 11:00:00,115.135,115.201,115.067,115.067,7596800029.0
2006-07-05 11:30:00,115.069,115.094,114.934,114.944,6855800014.0
2006-07-05 12:00:00,114.938,114.938,114.843,114.901,7442600013.0
2006-07-05 12:30:00,114.908,114.95,114.81,114.888,7061200006.0
2006-07-05 13:00:00,114.902,114.963,114.797,114.818,6286300038.0
2006-07-05 13:30:00,114.82,114.825,114.653,114.673,7451499976.0
2006-07-05 14:00:00,114.672,115.095,114.642,115.065,6975299993.0
2006-07-05 14:30:00,115.063,115.17,114.983,115.109,7394099997.0
2006-07-05 15:00:00,115.102,115.364,115.09,115.287,7266600014.0
2006-07-05 15:30:00,115.3,115.471,115.284,115.388,6428399995.0
2006-07-05 16:00:00,115.386,115.623,115.386,115.623,7121199979.0
2006-07-05 16:30:00,115.606,115.714,115.586,115.706,7559500010.0
2006-07-05 17:00:00,115.7,115.741,115.597,115.686,7581399996.0
2006-07-05 17:30:00,115.702,115.742,115.624,115.64,7573500004.0
2006-07-05 18:00:00,115.637,115.7,115.63,115.65,53180200133.0
2006-07-05 18:30:00,115.634,115.67,115.601,115.623,41040199976.0
2006-07-05 19:00:00,115.621,115.655,115.603,115.635,33241599951.0
2006-07-05 19:30:00,115.632,115.674,115.618,115.666,28720300025.0
2006-07-05 20:00:00,115.663,115.71,115.64,115.7,31396700115.0
2006-07-05 20:30:00,115.69,115.7,115.618,115.69,37682800043.0
2006-07-05 21:00:00,115.677,115.767,115.672,115.713,31409300036.0
2006-07-05 21:30:00,115.715,115.723,115.68,115.685,17779699957.0
2006-07-05 22:00:00,115.685,115.713,115.675,115.703,12525699937.0
2006-07-05 22:30:00,115.708,115.735,115.681,115.693,11127800020.0
2006-07-05 23:00:00,115.703,115.703,115.627,115.676,8077199959.0
2006-07-05 23:30:00,115.671,115.691,115.638,115.67,5627300004.0
2006-07-06 00:00:00,115.676,115.676,115.612,115.619,6563499998.0
2006-07-06 00:30:00,115.618,115.665,115.548,115.572,6688299997.0
2006-07-06 01:00:00,115.561,115.586,115.486,115.52,5785600025.0
2006-07-06 01:30:00,115.527,115.594,115.516,115.587,7040400042.0
2006-07-06 02:00:00,115.588,115.616,115.451,115.543,6334100003.0
2006-07-06 02:30:00,115.545,115.665,115.514,115.66,6466100008.0
2006-07-06 03:00:00,115.649,115.649,115.485,115.495,6735300038.0
2006-07-06 03:30:00,115.475,115.52,115.431,115.506,6668200024.0
2006-07-06 04:00:00,115.515,115.542,115.5,115.519,6521199997.0
2006-07-06 04:30:00,115.51,115.517,115.452,115.458,5907500001.0
2006-07-06 05:00:00,115.462,115.512,115.434,115.447,6564599978.0
2006-07-06 05:30:00,115.454,115.503,115.421,115.479,6859799988.0
2006-07-06 06:00:00,115.478,115.493,115.429,115.488,6331799990.0
2006-07-06 06:30:00,115.49,115.582,115.47,115.582,5716000011.0
2006-07-06 07:00:00,115.578,115.611,115.55,115.558,5849000029.0
2006-07-06 07:30:00,115.545,115.546,115.461,115.465,5454300014.0
2006-07-06 08:00:00,115.462,115.499,115.423,115.435,7311700006.0
2006-07-06 08:30:00,115.419,115.473,115.391,115.461,7264199984.0
2006-07-06 09:00:00,115.46,115.564,115.418,115.552,6307499999.0
2006-07-06 09:30:00,115.553,115.558,115.467,115.54,5989499998.0
2006-07-06 10:00:00,115.547,115.645,115.545,115.6,6891399994.0
2006-07-06 10:30:00,115.604,115.658,115.577,115.646,6808000011.0
2006-07-06 11:00:00,115.657,115.67,115.547,115.615,6910899995.0
2006-07-06 11:30:00,115.618,115.656,115.546,115.603,6804800012.0
2006-07-06 12:00:00,115.602,115.626,115.56,115.575,7216100004.0
2006-07-06 12:30:00,115.575,115.589,115.344,115.415,6652400008.0
2006-07-06 13:00:00,115.42,115.55,115.411,115.522,5532699990.0
2006-07-06 13:30:00,115.516,115.524,115.423,115.435,6926699998.0
2006-07-06 14:00:00,115.44,115.522,115.411,115.416,6497900003.0
2006-07-06 14:30:00,115.415,115.451,115.208,115.297,5878000010.0
2006-07-06 15:00:00,115.316,115.39,115.11,115.124,7164099988.0
2006-07-06 15:30:00,115.131,115.241,115.12,115.15,6816399995.0
2006-07-06 16:00:00,115.164,115.197,114.882,114.951,7286900005.0
2006-07-06 16:30:00,114.965,115.121,114.893,115.12,6983200004.0
2006-07-06 17:00:00,115.117,115.127,114.982,114.982,6845800027.0
2006-07-06 17:30:00,114.987,115.173,114.971,115.17,6394700015.0
2006-07-06 18:00:00,115.158,115.21,115.1,115.14,42945900087.0
2006-07-06 18:30:00,115.15,115.2,115.111,115.145,42620500141.0
2006-07-06 19:00:00,115.148,115.267,115.113,115.195,34071499942.0
2006-07-06 19:30:00,115.191,115.261,115.17,115.179,29984700000.0
2006-07-06 20:00:00,115.178,115.178,115.068,115.12,29741799979.0
2006-07-06 20:30:00,115.1,115.17,115.099,115.15,30979500029.0
2006-07-06 21:00:00,115.143,115.178,115.101,115.117,31220900002.0
2006-07-06 21:30:00,115.12,115.175,115.114,115.135,15412200010.0
2006-07-06 22:00:00,115.134,115.175,115.112,115.112,11821199980.0
2006-07-06 22:30:00,115.122,115.145,115.074,115.081,10884100029.0
2006-07-06 23:00:00,115.086,115.143,115.062,115.081,7674200045.0
2006-07-06 23:30:00,115.08,115.099,115.07,115.075,5695199995.0
2006-07-07 00:00:00,115.083,115.213,115.075,115.205,6579399997.0
2006-07-07 00:30:00,115.203,115.27,115.19,115.27,5941500012.0
2006-07-07 01:00:00,115.271,115.271,115.168,115.205,6042399995.0
2006-07-07 01:30:00,115.195,115.258,115.179,115.237,6098599974.0
2006-07-07 02:00:00,115.238,115.263,115.15,115.18,5970099975.0
2006-07-07 02:30:00,115.183,115.253,115.16,115.232,7816899988.0
2006-07-07 03:00:00,115.225,115.241,115.119,115.128,6332700009.0
2006-07-07 03:30:00,115.117,115.178,115.117,115.165,6398900013.0
2006-07-07 04:00:00,115.162,115.175,115.115,115.15,6689900024.0
2006-07-07 04:30:00,115.147,115.18,115.106,115.18,6152300018.0
2006-07-07 05:00:00,115.186,115.201,115.149,115.156,6957200043.0
2006-07-07 05:30:00,115.162,115.183,115.136,115.157,6602900012.0
2006-07-07 06:00:00,115.152,115.165,115.123,115.15,6079500020.0
2006-07-07 06:30:00,115.15,115.155,115.108,115.141,5774300007.0
2006-07-07 07:00:00,115.142,115.155,115.127,115.15,6445700002.0
2006-07-07 07:30:00,115.142,115.155,115.126,115.136,6373700014.0
2006-07-07 08:00:00,115.134,115.155,115.121,115.155,6105500018.0
2006-07-07 08:30:00,115.151,115.163,115.107,115.114,6524900001.0
2006-07-07 09:00:00,115.122,115.136,114.866,114.866,5822900013.0
2006-07-07 09:30:00,114.855,115.063,114.842,114.921,6131599992.0
2006-07-07 10:00:00,114.92,114.995,114.884,114.894,7270099995.0
2006-07-07 10:30:00,114.896,114.896,114.746,114.815,6628000019.0
2006-07-07 11:00:00,114.815,114.826,114.753,114.802,6915599982.0
2006-07-07 11:30:00,114.805,114.861,114.692,114.745,6258300009.0
2006-07-07 12:00:00,114.741,114.744,114.558,114.715,6561299979.0
2006-07-07 12:30:00,114.718,114.85,114.707,114.769,6888100024.0
2006-07-07 13:00:00,114.764,114.821,114.708,114.773,7218699998.0
2006-07-07 13:30:00,114.766,114.775,114.682,114.693,7078100027.0
2006-07-07 14:00:00,114.702,114.783,114.213,114.213,6683900000.0
2006-07-07 14:30:00,114.072,114.258,113.825,114.129,7169400017.0
2006-07-07 15:00:00,114.126,114.217,114.01,114.073,7065399989.0
2006-07-07 15:30:00,114.059,114.139,113.964,114.139,7483800018.0
2006-07-07 16:00:00,114.143,114.145,114.008,114.044,7188800000.0
2006-07-07 16:30:00,114.038,114.039,113.875,113.975,7453500002.0
2006-07-07 17:00:00,113.969,113.969,113.847,113.863,6481099990.0
2006-07-07 17:30:00,113.864,114.079,113.854,113.968,7111200048.0
2006-07-07 18:00:00,113.963,113.973,113.839,113.93,50537999796.0
2006-07-07 18:30:00,113.941,113.98,113.862,113.908,42674000051.0
2006-07-07 19:00:00,113.905,113.96,113.849,113.91,33725499970.0
2006-07-07 19:30:00,113.908,113.936,113.857,113.892,27834300013.0
2006-07-07 20:00:00,113.898,114.02,113.885,113.99,30949200011.0
2006-07-07 20:30:00,114.0,114.0,113.918,113.99,36850000043.0
2006-07-07 21:00:00,113.98,114.013,113.927,113.928,32509399931.0
2006-07-07 21:30:00,113.929,113.934,113.871,113.918,16759500004.0
2006-07-07 22:00:00,113.92,113.994,113.9,113.958,12048300029.0
2006-07-07 22:30:00,113.964,114.023,113.949,114.002,11046800030.0
2006-07-09 23:00:00,113.96,113.993,113.857,113.861,7302100001.0
2006-07-09 23:30:00,113.861,113.957,113.845,113.845,6768799995.0
2006-07-10 00:00:00,113.845,113.86,113.81,113.841,6871100020.0
2006-07-10 00:30:00,113.843,114.023,113.84,114.023,6937899995.0
2006-07-10 01:00:00,114.015,114.015,113.861,113.898,6207100001.0
2006-07-10 01:30:00,113.889,113.96,113.889,113.925,6582199996.0
2006-07-10 02:00:00,113.926,114.02,113.852,114.0,7078600003.0
2006-07-10 02:30:00,114.008,114.01,113.873,113.947,7038500013.0
2006-07-10 03:00:00,113.947,113.952,113.857,113.905,6305900008.0
2006-07-10 03:30:00,113.895,113.905,113.818,113.823,6737500033.0
2006-07-10 04:00:00,113.827,113.91,113.778,113.862,6972700036.0
2006-07-10 04:30:00,113.851,113.873,113.783,113.784,6417099968.0
2006-07-10 05:00:00,113.787,113.792,113.573,113.626,6178699957.0
2006-07-10 05:30:00,113.638,113.701,113.629,113.701,5802899997.0
2006-07-10 06:00:00,113.7,113.706,113.569,113.602,5923300000.0
2006-07-10 06:30:00,113.599,113.645,113.59,113.627,6222700017.0
2006-07-10 07:00:00,113.612,113.612,113.542,113.573,6679400017.0
2006-07-10 07:30:00,113.569,113.727,113.557,113.697,6697500004.0
2006-07-10 08:00:00,113.697,113.698,113.569,113.59,6200999998.0
2006-07-10 08:30:00,113.592,113.702,113.583,113.61,6441999990.0
2006-07-10 09:00:00,113.607,113.607,113.468,113.545,6280399996.0
2006-07-10 09:30:00,113.55,113.582,113.526,113.54,6147400004.0
2006-07-10 10:00:00,113.54,113.553,113.433,113.485,6771000008.0
2006-07-10 10:30:00,113.49,113.602,113.478,113.557,5895599972.0
2006-07-10 11:00:00,113.563,113.654,113.524,113.648,7419499967.0
2006-07-10 11:30:00,113.658,113.815,113.635,113.726,7142999983.0
2006-07-10 12:00:00,113.721,113.781,113.693,113.769,7980799993.0
2006-07-10 12:30:00,113.767,113.813,113.729,113.782,6764500015.0
2006-07-10 13:00:00,113.777,113.911,113.752,113.787,6076500028.0
2006-07-10 13:30:00,113.785,113.821,113.75,113.802,6735200016.0
2006-07-10 14:00:00,113.809,113.862,113.74,113.86,6705300004.0
2006-07-10 14:30:00,113.855,114.093,113.81,113.994,7098900017.0
2006-07-10 15:00:00,113.991,114.056,113.941,114.042,6007600013.0
2006-07-10 15:30:00,114.044,114.242,114.044,114.114,7058600008.0
2006-07-10 16:00:00,114.12,114.2,114.12,114.149,6336999998.0
2006-07-10 16:30:00,114.144,114.165,114.035,114.075,6835700010.0
2006-07-10 17:00:00,114.073,114.073,113.98,113.994,7103799980.0
2006-07-10 17:30:00,113.996,114.079,113.935,113.96,6828999989.0
2006-07-10 18:00:00,113.948,114.1,113.91,114.08,54670400119.0
2006-07-10 18:30:00,114.07,114.142,114.023,114.142,39285799969.0
2006-07-10 19:00:00,114.145,114.152,114.084,114.12,33457799995.0
2006-07-10 19:30:00,114.117,114.229,114.099,114.205,30316699948.0
2006-07-10 20:00:00,114.207,114.246,114.116,114.14,32044300003.0
2006-07-10 20:30:00,114.13,114.15,114.094,114.104,30413799930.0
2006-07-10 21:00:00,114.13,114.141,114.087,114.095,31394300033.0
2006-07-10 21:30:00,114.1,114.171,114.097,114.16,16920600049.0
2006-07-10 22:00:00,114.16,114.219,114.143,114.143,12578899993.0
2006-07-10 22:30:00,114.152,114.255,114.152,114.24,11205600005.0
2006-07-10 23:00:00,114.248,114.336,114.21,114.21,7143900000.0
2006-07-10 23:30:00,114.216,114.267,114.18,114.194,6413399980.0
2006-07-11 00:00:00,114.203,114.313,114.196,114.291,6553900005.0
2006-07-11 00:30:00,114.291,114.317,114.255,114.308,6553100008.0
2006-07-11 01:00:00,114.303,114.401,114.288,114.296,6627100014.0
2006-07-11 01:30:00,114.29,114.309,114.236,114.278,6383699990.0
2006-07-11 02:00:00,114.282,114.29,114.179,114.227,6128699973.0
2006-07-11 02:30:00,114.235,114.24,114.095,114.128,6661400037.0
2006-07-11 03:00:00,114.126,114.151,114.085,114.105,6498000032.0
2006-07-11 03:30:00,114.095,114.115,114.0,114.003,6601100017.0
2006-07-11 04:00:00,114.013,114.021,113.951,113.963,7288800016.0
2006-07-11 04:30:00,113.96,113.968,113.905,113.933,5957200000.0
2006-07-11 05:00:00,113.933,114.056,113.921,114.041,6046500032.0
2006-07-11 05:30:00,114.05,114.074,114.027,114.049,7265500011.0
2006-07-11 06:00:00,114.041,114.063,114.018,114.052,6575300014.0
2006-07-11 06:30:00,114.052,114.139,114.052,114.115,6060799983.0
2006-07-11 07:00:00,114.108,114.119,114.042,114.067,6442400000.0
2006-07-11 07:30:00,114.061,114.156,114.061,114.147,6001900009.0
2006-07-11 08:00:00,114.148,114.202,114.12,114.156,7376899997.0
2006-07-11 08:30:00,114.151,114.305,114.136,114.296,7001500029.0
2006-07-11 09:00:00,114.293,114.293,114.152,114.254,6103499995.0
2006-07-11 09:30:00,114.257,114.305,114.146,114.242,6701100002.0
2006-07-11 10:00:00,114.245,114.298,114.148,114.179,7022899977.0
2006-07-11 10:30:00,114.192,114.278,114.192,114.242,6396800021.0
2006-07-11 11:00:00,114.252,114.264,114.191,114.258,6902599985.0
2006-07-11 11:30:00,114.263,114.368,114.24,114.357,6515400012.0
2006-07-11 12:00:00,114.357,114.439,114.338,114.366,7586800021.0
2006-07-11 12:30:00,114.362,114.417,114.299,114.395,6675700011.0
2006-07-11 13:00:00,114.391,114.414,114.31,114.318,5754199996.0
2006-07-11 13:30:00,114.321,114.417,114.32,114.402,7332099988.0
2006-07-11 14:00:00,114.405,114.411,114.239,114.247,6814899953.0
2006-07-11 14:30:00,114.238,114.381,114.193,114.367,6234999991.0
2006-07-11 15:00:00,114.366,114.657,114.29,114.343,6953600001.0
2006-07-11 15:30:00,114.355,114.416,114.309,114.33,7178799999.0
2006-07-11 16:00:00,114.345,114.366,114.266,114.348,6239799974.0
2006-07-11 16:30:00,114.346,114.357,114.213,114.255,7064399998.0
2006-07-11 17:00:00,114.262,114.267,114.062,114.128,7289500009.0
2006-07-11 17:30:00,114.143,114.238,114.129,114.14,5979100012.0
2006-07-11 18:00:00,114.135,114.19,114.117,114.17,50030000103.0
2006-07-11 18:30:00,114.18,114.351,114.16,114.273,45678000030.0
2006-07-11 19:00:00,114.272,114.311,114.176,114.24,31860900020.0
2006-07-11 19:30:00,114.239,114.267,114.201,114.233,29431499967.0
2006-07-11 20:00:00,114.237,114.241,114.147,114.16,29670999981.0
2006-07-11 20:30:00,114.176,114.2,114.085,114.14,31599700058.0
2006-07-11 21:00:00,114.13,114.151,114.109,114.127,31152099998.0
2006-07-11 21:30:00,114.128,114.168,114.1,114.108,16996600027.0
2006-07-11 22:00:00,114.111,114.226,114.109,114.166,11996999991.0
2006-07-11 22:30:00,114.178,114.232,114.174,114.205,10974600027.0
2006-07-11 23:00:00,114.215,114.267,114.197,114.26,7860799993.0
2006-07-11 23:30:00,114.265,114.295,114.248,114.255,6961899990.0
2006-07-12 00:00:00,114.262,114.292,114.16,114.175,6342200007.0
2006-07-12 00:30:00,114.17,114.321,114.15,114.318,6628100017.0
2006-07-12 01:00:00,114.317,114.362,114.266,114.337,6923800010.0
2006-07-12 01:30:00,114.332,114.345,114.202,114.237,6563199994.0
2006-07-12 02:00:00,114.233,114.285,114.178,114.27,6947500007.0
2006-07-12 02:30:00,114.273,114.288,114.173,114.175,6944199994.0
2006-07-12 03:00:00,114.183,114.311,114.183,114.278,7194700015.0
2006-07-12 03:30:00,114.273,114.442,114.273,114.398,6724400006.0
2006-07-12 04:00:00,114.4,114.432,114.364,114.378,7109100020.0
2006-07-12 04:30:00,114.374,114.38,114.326,114.348,5770300016.0
2006-07-12 05:00:00,114.35,114.363,114.296,114.305,7149900007.0
2006-07-12 05:30:00,114.312,114.339,114.27,114.325,7041999999.0
2006-07-12 06:00:00,114.322,114.341,114.277,114.28,5929400001.0
2006-07-12 06:30:00,114.278,114.338,114.268,114.325,5926399981.0
2006-07-12 07:00:00,114.328,114.345,114.308,114.342,6883600028.0
2006-07-12 07:30:00,114.343,114.376,114.337,114.361,6457499977.0
2006-07-12 08:00:00,114.358,114.429,114.34,114.393,6640000002.0
2006-07-12 08:30:00,114.387,114.387,114.251,114.27,7215100044.0
2006-07-12 09:00:00,114.278,114.399,114.273,114.368,6112999990.0
2006-07-12 09:30:00,114.366,114.557,114.348,114.532,5904999996.0
2006-07-12 10:00:00,114.534,114.723,114.534,114.607,7298200009.0
2006-07-12 10:30:00,114.62,114.768,114.604,114.635,6190600007.0
2006-07-12 11:00:00,114.64,114.725,114.614,114.652,7441600002.0
2006-07-12 11:30:00,114.653,114.863,114.614,114.813,6529300011.0
2006-07-12 12:00:00,114.813,114.857,114.721,114.827,7195699985.0
2006-07-12 12:30:00,114.835,114.899,114.834,114.891,6826200029.0
2006-07-12 13:00:00,114.898,115.18,114.887,115.16,5573699996.0
2006-07-12 13:30:00,115.162,115.228,115.138,115.166,7441900016.0
2006-07-12 14:00:00,115.167,115.225,115.145,115.149,7377000010.0
2006-07-12 14:30:00,115.182,115.462,115.182,115.338,7285100026.0
2006-07-12 15:00:00,115.334,115.393,115.237,115.344,6482299994.0
2006-07-12 15:30:00,115.354,115.551,115.338,115.36,6912399993.0
2006-07-12 16:00:00,115.374,115.698,115.374,115.578,6804900010.0
2006-07-12 16:30:00,115.581,115.628,115.496,115.574,7044199995.0
2006-07-12 17:00:00,115.562,115.562,115.463,115.515,6828000017.0
2006-07-12 17:30:00,115.519,115.541,115.394,115.4,6635999994.0
2006-07-12 18:00:00,115.397,115.47,115.375,115.44,50811699764.0
2006-07-12 18:30:00,115.425,115.503,115.418,115.486,40246499986.0
2006-07-12 19:00:00,115.492,115.6,115.44,115.557,33578100059.0
2006-07-12 19:30:00,115.552,115.603,115.525,115.576,29623599978.0
2006-07-12 20:00:00,115.571,115.595,115.53,115.57,32824100094.0
2006-07-12 20:30:00,115.56,115.57,115.48,115.54,33204700131.0
2006-07-12 21:00:00,115.55,115.55,115.492,115.497,30959300059.0
2006-07-12 21:30:00,115.5,115.504,115.462,115.47,16739799976.0
2006-07-12 22:00:00,115.473,115.53,115.468,115.487,14039299998.0
2006-07-12 22:30:00,115.495,115.527,115.458,115.475,11866500003.0
2006-07-12 23:00:00,115.48,115.499,115.407,115.465,6634299996.0
2006-07-12 23:30:00,115.468,115.486,115.41,115.41,6388099982.0
2006-07-13 00:00:00,115.417,115.451,115.39,115.405,6440900008.0
2006-07-13 00:30:00,115.404,115.404,115.31,115.318,6639599993.0
2006-07-13 01:00:00,115.311,115.371,115.298,115.315,6429199962.0
2006-07-13 01:30:00,115.308,115.353,115.298,115.316,6949399976.0
2006-07-13 02:00:00,115.327,115.408,115.323,115.37,7095300013.0
2006-07-13 02:30:00,115.373,115.401,115.313,115.37,7112400013.0
2006-07-13 03:00:00,115.369,115.39,115.332,115.345,6621500011.0
2006-07-13 03:30:00,115.333,115.34,115.239,115.275,6624199989.0
2006-07-13 04:00:00,115.278,115.313,115.245,115.263,6675899990.0
2006-07-13 04:30:00,115.258,115.282,115.211,115.254,5421799987.0
2006-07-13 05:00:00,115.256,115.289,115.247,115.281,6031099985.0
2006-07-13 05:30:00,115.291,115.324,115.27,115.323,7205599980.0
2006-07-13 06:00:00,115.32,115.342,115.292,115.33,6660399971.0
2006-07-13 06:30:00,115.328,115.461,115.313,115.423,6715099990.0
2006-07-13 07:00:00,115.424,115.468,115.393,115.42,6518699980.0
2006-07-13 07:30:00,115.414,115.43,115.361,115.387,7339099969.0
2006-07-13 08:00:00,115.381,115.425,115.331,115.405,6437200007.0
2006-07-13 08:30:00,115.398,115.444,115.365,115.372,6555100012.0
2006-07-13 09:00:00,115.368,115.383,115.278,115.305,7155899973.0
2006-07-13 09:30:00,115.303,115.31,115.089,115.1,6877800038.0
2006-07-13 10:00:00,115.096,115.125,114.978,115.014,7232900008.0
2006-07-13 10:30:00,115.02,115.12,114.998,115.112,6518500010.0
2006-07-13 11:00:00,115.117,115.138,115.003,115.107,7081699987.0
2006-07-13 11:30:00,115.111,115.226,115.071,115.213,7040999999.0
2006-07-13 12:00:00,115.212,115.324,115.212,115.272,7551000027.0
2006-07-13 12:30:00,115.269,115.396,115.255,115.393,6544099997.0
2006-07-13 13:00:00,115.383,115.49,115.332,115.462,6238300001.0
2006-07-13 13:30:00,115.463,115.47,115.311,115.348,7450699992.0
2006-07-13 14:00:00,115.348,115.35,115.236,115.298,6903900010.0
2006-07-13 14:30:00,115.297,115.31,115.143,115.246,5529300014.0
2006-07-13 15:00:00,115.242,115.256,115.097,115.158,6300800007.0
2006-07-13 15:30:00,115.156,115.232,115.058,115.174,6953399965.0
2006-07-13 16:00:00,115.181,115.216,115.066,115.134,6780600005.0
2006-07-13 16:30:00,115.134,115.29,115.097,115.221,8083500009.0
2006-07-13 17:00:00,115.22,115.455,115.203,115.335,6839900009.0
2006-07-13 17:30:00,115.335,115.493,115.333,115.439,6925800007.0
2006-07-13 18:00:00,115.431,115.442,115.27,115.42,48202199976.0
2006-07-13 18:30:00,115.415,115.43,115.372,115.403,44194300014.0
2006-07-13 19:00:00,115.405,115.425,115.314,115.332,34141700053.0
2006-07-13 19:30:00,115.327,115.367,115.28,115.314,28801700035.0
2006-07-13 20:00:00,115.312,115.323,115.255,115.28,29167200021.0
2006-07-13 20:30:00,115.29,115.29,115.24,115.28,34840299999.0
2006-07-13 21:00:00,115.283,115.387,115.27,115.362,30556100030.0
2006-07-13 21:30:00,115.363,115.373,115.314,115.322,15331600014.0
2006-07-13 22:00:00,115.321,115.375,115.314,115.343,12322900053.0
2006-07-13 22:30:00,115.352,115.405,115.352,115.36,10659400001.0
2006-07-13 23:00:00,115.358,115.396,115.312,115.37,7410700011.0
2006-07-13 23:30:00,115.375,115.388,115.359,115.359,6460299992.0
2006-07-14 00:00:00,115.37,115.407,115.355,115.37,6078100019.0
2006-07-14 00:30:00,115.37,115.384,115.331,115.342,6643000010.0
2006-07-14 01:00:00,115.341,115.356,115.324,115.355,5870799974.0
2006-07-14 01:30:00,115.345,115.402,115.33,115.39,6306899984.0
2006-07-14 02:00:00,115.395,115.446,115.39,115.42,6461500023.0
2006-07-14 02:30:00,115.423,115.554,115.399,115.534,7260599991.0
2006-07-14 03:00:00,115.528,115.823,115.46,115.709,6999100006.0
2006-07-14 03:30:00,115.688,115.879,115.635,115.73,6365499994.0
2006-07-14 04:00:00,115.737,115.796,115.717,115.759,6831300004.0
2006-07-14 04:30:00,115.754,115.877,115.729,115.818,6456599990.0
2006-07-14 05:00:00,115.822,115.85,115.771,115.79,6696300024.0
2006-07-14 05:30:00,115.794,116.079,115.767,115.865,6857500010.0
2006-07-14 06:00:00,115.865,115.879,115.55,115.601,6097199990.0
2006-07-14 06:30:00,115.626,115.844,115.516,115.735,6775700005.0
2006-07-14 07:00:00,115.735,115.936,115.724,115.845,6259100002.0
2006-07-14 07:30:00,115.835,115.949,115.799,115.848,6829900015.0
2006-07-14 08:00:00,115.831,116.134,115.822,116.01,7217199992.0
2006-07-14 08:30:00,116.004,116.064,115.953,115.991,6205200018.0
2006-07-14 09:00:00,115.993,116.05,115.838,115.868,6354700018.0
2006-07-14 09:30:00,115.87,115.959,115.587,115.66,7217399965.0
2006-07-14 10:00:00,115.677,115.789,115.617,115.749,6399299973.0
2006-07-14 10:30:00,115.749,115.754,115.62,115.719,5707700000.0
2006-07-14 11:00:00,115.723,115.759,115.7,115.721,6952700013.0
2006-07-14 11:30:00,115.724,115.771,115.707,115.713,6960799985.0
2006-07-14 12:00:00,115.708,115.744,115.663,115.725,7659999999.0
2006-07-14 12:30:00,115.721,115.853,115.712,115.85,6725199973.0
2006-07-14 13:00:00,115.843,115.863,115.765,115.82,6671600004.0
2006-07-14 13:30:00,115.819,115.849,115.775,115.822,6910100027.0
2006-07-14 14:00:00,115.831,115.94,115.71,115.71,7212099986.0
2006-07-14 14:30:00,115.711,116.019,115.711,115.997,7121199981.0
2006-07-14 15:00:00,115.994,116.183,115.991,116.112,7135200011.0
2006-07-14 15:30:00,116.12,116.357,116.026,116.35,7874300040.0
2006-07-14 16:00:00,116.288,116.376,116.052,116.335,6639200039.0
2006-07-14 16:30:00,116.333,116.357,116.261,116.312,6497700030.0
2006-07-14 17:00:00,116.313,116.378,116.28,116.355,5714399984.0
2006-07-14 17:30:00,116.354,116.363,116.307,116.317,6134300000.0
2006-07-14 18:00:00,116.317,116.36,116.317,116.35,43535399851.0
2006-07-14 18:30:00,116.334,116.35,116.298,116.323,41752000036.0
2006-07-14 19:00:00,116.326,116.333,116.212,116.212,32681299962.0
2006-07-14 19:30:00,116.205,116.209,116.153,116.185,28954399958.0
2006-07-14 20:00:00,116.181,116.181,116.143,116.146,31102699983.0
2006-07-14 20:30:00,116.15,116.164,116.062,116.1,36971600046.0
2006-07-14 21:00:00,116.093,116.183,116.079,116.167,32601900047.0
2006-07-14 21:30:00,116.171,116.218,116.171,116.199,16050700015.0
2006-07-14 22:00:00,116.199,116.217,116.103,116.112,12348600012.0
2006-07-14 22:30:00,116.12,116.17,116.074,116.095,11018700006.0
2006-07-16 23:00:00,116.1,116.293,116.1,116.287,6890999990.0
2006-07-16 23:30:00,116.288,116.341,116.267,116.279,7025199988.0
2006-07-17 00:00:00,116.293,116.35,116.235,116.237,7132200001.0
2006-07-17 00:30:00,116.236,116.265,116.219,116.22,6531900012.0
2006-07-17 01:00:00,116.212,116.243,116.185,116.208,6789600013.0
2006-07-17 01:30:00,116.195,116.279,116.195,116.272,7033300012.0
2006-07-17 02:00:00,116.277,116.298,116.194,116.22,7046899975.0
2006-07-17 02:30:00,116.225,116.225,116.138,116.169,6547099989.0
2006-07-17 03:00:00,116.168,116.242,116.165,116.23,7101700007.0
2006-07-17 03:30:00,116.22,116.264,116.215,116.254,5878500028.0
2006-07-17 04:00:00,116.254,116.344,116.254,116.335,6235500026.0
2006-07-17 04:30:00,116.33,116.347,116.291,116.31,6286700011.0
2006-07-17 05:00:00,116.307,116.316,116.241,116.315,6248100022.0
2006-07-17 05:30:00,116.317,116.356,116.312,116.33,6732900003.0
2006-07-17 06:00:00,116.33,116.376,116.313,116.369,6179599994.0
2006-07-17 06:30:00,116.369,116.38,116.334,116.365,5723000021.0
2006-07-17 07:00:00,116.358,116.373,116.35,116.37,6865800018.0
2006-07-17 07:30:00,116.363,116.42,116.357,116.417,6746100007.0
2006-07-17 08:00:00,116.412,116.43,116.314,116.365,6179500030.0
2006-07-17 08:30:00,116.361,116.41,116.322,116.367,6618300009.0
2006-07-17 09:00:00,116.369,116.42,116.348,116.358,7067700044.0
2006-07-17 09:30:00,116.356,116.545,116.336,116.545,6492000023.0
2006-07-17 10:00:00,116.555,116.699,116.555,116.638,7247799988.0
2006-07-17 10:30:00,116.643,116.879,116.632,116.872,7047300000.0
2006-07-17 11:00:00,116.875,116.908,116.774,116.906,6321700000.0
2006-07-17 11:30:00,116.91,116.96,116.858,116.945,7329799997.0
2006-07-17 12:00:00,116.944,117.15,116.742,117.057,6991300031.0
2006-07-17 12:30:00,117.079,117.14,117.0,117.137,7201300015.0
2006-07-17 13:00:00,117.136,117.136,116.906,116.941,5855700002.0
2006-07-17 13:30:00,116.945,117.0,116.923,116.962,6920400015.0
2006-07-17 14:00:00,116.97,117.076,116.86,117.076,6956500020.0
2006-07-17 14:30:00,117.063,117.143,117.011,117.122,6765200006.0
2006-07-17 15:00:00,117.103,117.266,117.038,117.241,7027499991.0
2006-07-17 15:30:00,117.243,117.243,116.999,117.031,7309200012.0
2006-07-17 16:00:00,117.045,117.271,117.043,117.13,6145600022.0
2006-07-17 16:30:00,117.129,117.225,117.097,117.1,7211799985.0
2006-07-17 17:00:00,117.101,117.115,116.989,117.026,7055100007.0
2006-07-17 17:30:00,117.032,117.1,117.015,117.067,6426100011.0
2006-07-17 18:00:00,117.063,117.2,117.063,117.18,46519899986.0
2006-07-17 18:30:00,117.17,117.186,117.142,117.163,41710999946.0
2006-07-17 19:00:00,117.165,117.18,117.125,117.173,35883500108.0
2006-07-17 19:30:00,117.172,117.178,117.096,117.134,30476899971.0
2006-07-17 20:00:00,117.135,117.142,117.085,117.11,32575099993.0
2006-07-17 20:30:00,117.12,117.19,117.093,117.19,37822100010.0
2006-07-17 21:00:00,117.173,117.207,117.153,117.166,31479799964.0
2006-07-17 21:30:00,117.17,117.207,117.157,117.17,16285500035.0
2006-07-17 22:00:00,117.169,117.203,117.145,117.192,11621800005.0
2006-07-17 22:30:00,117.202,117.222,117.164,117.2,10990199971.0
2006-07-17 23:00:00,117.206,117.232,117.136,117.149,7093299995.0
2006-07-17 23:30:00,117.146,117.154,117.058,117.09,6074600012.0
2006-07-18 00:00:00,117.099,117.145,117.05,117.055,6473100042.0
2006-07-18 00:30:00,117.057,117.077,117.031,117.072,7303199991.0
2006-07-18 01:00:00,117.068,117.083,116.968,116.97,6078800022.0
2006-07-18 01:30:00,116.96,117.032,116.905,116.907,6860099998.0
2006-07-18 02:00:00,116.91,116.938,116.869,116.88,7232700008.0
2006-07-18 02:30:00,116.884,117.034,116.86,116.999,6401999998.0
2006-07-18 03:00:00,116.999,117.035,116.93,116.947,7119699997.0
2006-07-18 03:30:00,116.939,117.008,116.855,116.895,7104300022.0
2006-07-18 04:00:00,116.89,116.897,116.859,116.882,5753500004.0
2006-07-18 04:30:00,116.882,116.889,116.852,116.878,5334700000.0
2006-07-18 05:00:00,116.88,116.93,116.868,116.92,5963700016.0
2006-07-18 05:30:00,116.929,116.997,116.923,116.975,6864400006.0
2006-07-18 06:00:00,116.973,117.037,116.97,117.018,6156799997.0
2006-07-18 06:30:00,117.016,117.033,116.982,116.996,6038100005.0
2006-07-18 07:00:00,116.988,116.995,116.923,116.927,6930600036.0
2006-07-18 07:30:00,116.92,116.973,116.896,116.915,5932400007.0
2006-07-18 08:00:00,116.915,116.949,116.788,116.945,6913899981.0
2006-07-18 08:30:00,116.937,116.937,116.8,116.85,7157200013.0
2006-07-18 09:00:00,116.853,116.917,116.699,116.754,6486500012.0
2006-07-18 09:30:00,116.755,116.877,116.718,116.868,6702200009.0
2006-07-18 10:00:00,116.869,116.96,116.838,116.926,6451899991.0
2006-07-18 10:30:00,116.926,116.984,116.882,116.947,6350699984.0
2006-07-18 11:00:00,116.962,117.103,116.89,116.89,6650399977.0
2006-07-18 11:30:00,116.892,117.016,116.892,117.016,5850499998.0
2006-07-18 12:00:00,117.018,117.041,116.842,116.857,7130100005.0
2006-07-18 12:30:00,116.855,116.916,116.763,116.916,6780100007.0
2006-07-18 13:00:00,116.916,116.949,116.872,116.892,6435700034.0
2006-07-18 13:30:00,116.892,117.012,116.892,116.997,7348100027.0
2006-07-18 14:00:00,116.999,117.031,116.863,116.954,7731499983.0
2006-07-18 14:30:00,116.983,117.07,116.94,116.987,6498900003.0
2006-07-18 15:00:00,116.988,117.064,116.817,116.997,6720600014.0
2006-07-18 15:30:00,116.988,117.057,116.919,117.016,6204900023.0
2006-07-18 16:00:00,117.025,117.107,116.99,117.088,6346300012.0
2006-07-18 16:30:00,117.092,117.41,117.092,117.311,7375800009.0
2006-07-18 17:00:00,117.313,117.369,117.296,117.301,6828099992.0
2006-07-18 17:30:00,117.294,117.446,117.189,117.431,6690400002.0
2006-07-18 18:00:00,117.429,117.48,117.38,117.46,47162999999.0
2006-07-18 18:30:00,117.452,117.57,117.451,117.518,42883299980.0
2006-07-18 19:00:00,117.513,117.523,117.426,117.439,30563899960.0
2006-07-18 19:30:00,117.435,117.452,117.417,117.452,28649299986.0
2006-07-18 20:00:00,117.458,117.523,117.396,117.41,29619500095.0
2006-07-18 20:30:00,117.42,117.42,117.32,117.36,32847200050.0
2006-07-18 21:00:00,117.35,117.409,117.338,117.342,32039000030.0
2006-07-18 21:30:00,117.345,117.369,117.308,117.346,16444199995.0
2006-07-18 22:00:00,117.35,117.359,117.314,117.314,12972700003.0
2006-07-18 22:30:00,117.317,117.333,117.271,117.275,10873299986.0
2006-07-18 23:00:00,117.285,117.341,117.225,117.265,8155299999.0
2006-07-18 23:30:00,117.261,117.294,117.165,117.267,6492999992.0
2006-07-19 00:00:00,117.276,117.327,117.263,117.3,5641200000.0
2006-07-19 00:30:00,117.3,117.33,117.289,117.311,6754400017.0
2006-07-19 01:00:00,117.306,117.373,117.291,117.37,6199200009.0
2006-07-19 01:30:00,117.36,117.4,117.269,117.302,6686699981.0
2006-07-19 02:00:00,117.304,117.363,117.288,117.32,7462200052.0
2006-07-19 02:30:00,117.324,117.389,117.256,117.28,7036400010.0
2006-07-19 03:00:00,117.271,117.281,117.208,117.233,6888000023.0
2006-07-19 03:30:00,117.225,117.268,117.215,117.225,6247899981.0
2006-07-19 04:00:00,117.22,117.267,117.205,117.225,6816400005.0
2006-07-19 04:30:00,117.222,117.237,117.206,117.213,5127800008.0
2006-07-19 05:00:00,117.217,117.226,117.192,117.22,7210799977.0
2006-07-19 05:30:00,117.223,117.251,117.197,117.245,6208000024.0
2006-07-19 06:00:00,117.244,117.298,117.237,117.29,6838599996.0
2006-07-19 06:30:00,117.294,117.376,117.274,117.376,6032600024.0
2006-07-19 07:00:00,117.365,117.393,117.343,117.375,6294699990.0
2006-07-19 07:30:00,117.37,117.406,117.345,117.397,5978099989.0
2006-07-19 08:00:00,117.394,117.473,117.327,117.473,6080400010.0
2006-07-19 08:30:00,117.483,117.484,117.381,117.4,6539599989.0
2006-07-19 09:00:00,117.407,117.527,117.331,117.49,6846900024.0
2006-07-19 09:30:00,117.492,117.556,117.447,117.529,7063200009.0
2006-07-19 10:00:00,117.522,117.566,117.393,117.402,6457400002.0
2006-07-19 10:30:00,117.412,117.506,117.412,117.464,6726800011.0
2006-07-19 11:00:00,117.467,117.577,117.458,117.545,6680200014.0
2006-07-19 11:30:00,117.544,117.616,117.513,117.613,6607600020.0
2006-07-19 12:00:00,117.617,117.68,117.567,117.665,7402699980.0
2006-07-19 12:30:00,117.664,117.687,117.564,117.639,6889300017.0
2006-07-19 13:00:00,117.638,117.663,117.557,117.61,5907900016.0
2006-07-19 13:30:00,117.609,117.66,117.556,117.584,6901599985.0
2006-07-19 14:00:00,117.58,117.693,117.522,117.544,7292499954.0
2006-07-19 14:30:00,117.584,117.857,117.469,117.823,6432899984.0
2006-07-19 15:00:00,117.813,117.844,117.759,117.795,6834800007.0
2006-07-19 15:30:00,117.795,117.795,117.619,117.62,7118300009.0
2006-07-19 16:00:00,117.505,117.524,116.828,116.878,6785199982.0
2006-07-19 16:30:00,116.879,117.057,116.828,117.057,6591499998.0
2006-07-19 17:00:00,117.053,117.182,117.019,117.06,7150900009.0
2006-07-19 17:30:00,117.052,117.079,116.97,117.075,6129699998.0
2006-07-19 18:00:00,117.065,117.16,117.0,117.01,46955200096.0
2006-07-19 18:30:00,116.988,117.02,116.642,116.673,42255399944.0
2006-07-19 19:00:00,116.682,116.77,116.649,116.685,33746400014.0
2006-07-19 19:30:00,116.68,116.764,116.647,116.683,28762800027.0
2006-07-19 20:00:00,116.68,116.805,116.66,116.79,31262599997.0
2006-07-19 20:30:00,116.78,116.852,116.75,116.84,35700600022.0
2006-07-19 21:00:00,116.83,116.841,116.787,116.817,32155899979.0
2006-07-19 21:30:00,116.82,116.851,116.8,116.805,17277600025.0
2006-07-19 22:00:00,116.802,116.88,116.782,116.823,11480700031.0
2006-07-19 22:30:00,116.832,116.874,116.817,116.845,12539100027.0
2006-07-19 23:00:00,116.844,116.865,116.792,116.845,6354400013.0
2006-07-19 23:30:00,116.843,116.845,116.806,116.829,6035099980.0
2006-07-20 00:00:00,116.836,116.849,116.772,116.845,6250400020.0
2006-07-20 00:30:00,116.852,116.866,116.791,116.81,7504799995.0
2006-07-20 01:00:00,116.803,116.853,116.774,116.807,6327999972.0
2006-07-20 01:30:00,116.808,116.824,116.753,116.778,6887399998.0
2006-07-20 02:00:00,116.777,116.849,116.77,116.815,6449700040.0
2006-07-20 02:30:00,116.822,116.854,116.795,116.811,6794900028.0
2006-07-20 03:00:00,116.81,116.816,116.59,116.619,6812700040.0
2006-07-20 03:30:00,116.617,116.71,116.617,116.7,5959300022.0
2006-07-20 04:00:00,116.709,116.761,116.698,116.724,6060700032.0
2006-07-20 04:30:00,116.717,116.766,116.712,116.738,5501100004.0
2006-07-20 05:00:00,116.74,116.74,116.7,116.713,5611300009.0
2006-07-20 05:30:00,116.719,116.73,116.681,116.724,6192400010.0
2006-07-20 06:00:00,116.715,116.748,116.7,116.705,6711000007.0
2006-07-20 06:30:00,116.705,116.729,116.675,116.686,5968499986.0
2006-07-20 07:00:00,116.678,116.684,116.546,116.633,6557100009.0
2006-07-20 07:30:00,116.629,116.665,116.596,116.597,5868599999.0
2006-07-20 08:00:00,116.602,116.684,116.601,116.683,6790700014.0
2006-07-20 08:30:00,116.67,116.747,116.657,116.707,5989100013.0
2006-07-20 09:00:00,116.713,116.867,116.709,116.817,6472999993.0
2006-07-20 09:30:00,116.825,116.845,116.744,116.754,6177100001.0
2006-07-20 10:00:00,116.75,116.752,116.627,116.723,7652000007.0
2006-07-20 10:30:00,116.723,116.806,116.679,116.761,6406200010.0
2006-07-20 11:00:00,116.762,116.821,116.752,116.791,6406800004.0
2006-07-20 11:30:00,116.794,116.817,116.764,116.805,6807199991.0
2006-07-20 12:00:00,116.802,116.803,116.657,116.696,6896099999.0
2006-07-20 12:30:00,116.692,116.792,116.632,116.778,6151499975.0
2006-07-20 13:00:00,116.776,116.776,116.6,116.651,6172400016.0
2006-07-20 13:30:00,116.658,116.837,116.65,116.821,7212099974.0
2006-07-20 14:00:00,116.829,116.967,116.774,116.929,6696999995.0
2006-07-20 14:30:00,116.923,116.979,116.811,116.894,6031300007.0
2006-07-20 15:00:00,116.886,116.939,116.835,116.93,6076400003.0
2006-07-20 15:30:00,116.938,116.945,116.601,116.601,6600100030.0
2006-07-20 16:00:00,116.513,116.909,116.513,116.741,6484000015.0
2006-07-20 16:30:00,116.739,116.828,116.683,116.725,6634900016.0
2006-07-20 17:00:00,116.717,116.883,116.677,116.852,6901400000.0
2006-07-20 17:30:00,116.847,116.865,116.797,116.811,6145000017.0
2006-07-20 18:00:00,116.8,116.88,116.734,116.86,55641999966.0
2006-07-20 18:30:00,116.852,116.91,116.822,116.853,44783500093.0
2006-07-20 19:00:00,116.855,116.884,116.829,116.855,33381799980.0
2006-07-20 19:30:00,116.853,116.893,116.829,116.847,28713200049.0
2006-07-20 20:00:00,116.848,116.886,116.717,116.8,32781200037.0
2006-07-20 20:30:00,116.784,116.83,116.767,116.82,32446200009.0
2006-07-20 21:00:00,116.821,116.868,116.803,116.84,32720599962.0
2006-07-20 21:30:00,116.845,116.918,116.832,116.918,17944499971.0
2006-07-20 22:00:00,116.917,116.963,116.846,116.867,12923499992.0
2006-07-20 22:30:00,116.875,117.04,116.869,117.015,10909300024.0
2006-07-20 23:00:00,117.018,117.105,116.965,116.986,8312900000.0
2006-07-20 23:30:00,116.983,117.044,116.961,117.02,5956200017.0
2006-07-21 00:00:00,117.028,117.029,116.972,116.972,6379799994.0
2006-07-21 00:30:00,116.967,116.987,116.938,116.969,6533100002.0
2006-07-21 01:00:00,116.955,117.005,116.921,116.93,6134899990.0
2006-07-21 01:30:00,116.92,116.969,116.89,116.922,6363700009.0
2006-07-21 02:00:00,116.925,116.982,116.921,116.93,5983999998.0
2006-07-21 02:30:00,116.935,116.969,116.888,116.906,6863200010.0
2006-07-21 03:00:00,116.899,116.927,116.877,116.918,7126099986.0
2006-07-21 03:30:00,116.91,116.922,116.845,116.855,6077099978.0
2006-07-21 04:00:00,116.856,116.875,116.844,116.854,6501100007.0
2006-07-21 04:30:00,116.847,116.859,116.74,116.825,6312899977.0
2006-07-21 05:00:00,116.832,116.877,116.821,116.852,5829700028.0
2006-07-21 05:30:00,116.855,116.872,116.823,116.858,6616100013.0
2006-07-21 06:00:00,116.851,116.862,116.772,116.828,6669700021.0
2006-07-21 06:30:00,116.83,116.836,116.787,116.813,5650199991.0
2006-07-21 07:00:00,116.806,116.828,116.75,116.757,6108600000.0
2006-07-21 07:30:00,116.753,116.836,116.752,116.817,6766799992.0
2006-07-21 08:00:00,116.819,116.936,116.804,116.882,7284000024.0
2006-07-21 08:30:00,116.869,116.873,116.749,116.768,7223499988.0
2006-07-21 09:00:00,116.767,116.767,116.482,116.571,6903899980.0
2006-07-21 09:30:00,116.564,116.587,116.22,116.283,6515900007.0
2006-07-21 10:00:00,116.277,116.277,116.003,116.116,7165099982.0
2006-07-21 10:30:00,116.113,116.131,115.908,115.929,6718400021.0
2006-07-21 11:00:00,115.933,116.139,115.924,115.993,6881599994.0
2006-07-21 11:30:00,116.002,116.217,116.002,116.158,6571199993.0
2006-07-21 12:00:00,116.161,116.311,115.997,116.048,6447899990.0
2006-07-21 12:30:00,116.046,116.106,116.002,116.088,7325000013.0
2006-07-21 13:00:00,116.081,116.165,116.03,116.06,6641000027.0
2006-07-21 13:30:00,116.064,116.09,116.022,116.039,7534100006.0
2006-07-21 14:00:00,116.042,116.046,115.82,115.84,7132200021.0
2006-07-21 14:30:00,115.832,115.894,115.808,115.88,5808000036.0
2006-07-21 15:00:00,115.876,115.928,115.833,115.905,6816600004.0
2006-07-21 15:30:00,115.911,116.119,115.895,116.095,7017499987.0
2006-07-21 16:00:00,116.095,116.104,115.997,116.073,6861799996.0
2006-07-21 16:30:00,116.081,116.099,116.032,116.085,6497799994.0
2006-07-21 17:00:00,116.094,116.319,116.094,116.285,6497799988.0
2006-07-21 17:30:00,116.277,116.429,116.253,116.329,6978100013.0
2006-07-21 18:00:00,116.326,116.41,116.284,116.3,52925799836.0
2006-07-21 18:30:00,116.285,116.37,116.275,116.311,43530300033.0
2006-07-21 19:00:00,116.314,116.327,116.277,116.285,32349400000.0
2006-07-21 19:30:00,116.279,116.28,116.241,116.26,31037800011.0
2006-07-21 20:00:00,116.258,116.27,116.179,116.26,31089099991.0
2006-07-21 20:30:00,116.27,116.27,116.157,116.2,34783599971.0
2006-07-21 21:00:00,116.19,116.218,116.179,116.194,31148399994.0
2006-07-21 21:30:00,116.199,116.208,116.159,116.162,16064900037.0
2006-07-21 22:00:00,116.163,116.196,116.157,116.157,11612800017.0
2006-07-21 22:30:00,116.165,116.193,116.115,116.125,10757900004.0
2006-07-23 23:00:00,116.112,116.139,116.072,116.091,7818899997.0
2006-07-23 23:30:00,116.101,116.118,116.032,116.079,6018099990.0
2006-07-24 00:00:00,116.09,116.208,116.09,116.187,6999400007.0
2006-07-24 00:30:00,116.187,116.263,116.147,116.192,6610900011.0
2006-07-24 01:00:00,116.194,116.235,116.178,116.207,5665300015.0
2006-07-24 01:30:00,116.195,116.276,116.176,116.251,5995300000.0
2006-07-24 02:00:00,116.254,116.392,116.251,116.377,7205400009.0
2006-07-24 02:30:00,116.389,116.542,116.374,116.521,7655799965.0
2006-07-24 03:00:00,116.523,116.714,116.457,116.681,6849500014.0
2006-07-24 03:30:00,116.683,116.688,116.621,116.633,6239200015.0
2006-07-24 04:00:00,116.635,116.663,116.552,116.638,6951600010.0
2006-07-24 04:30:00,116.63,116.637,116.539,116.562,5638900016.0
2006-07-24 05:00:00,116.557,116.588,116.548,116.558,5945699992.0
2006-07-24 05:30:00,116.565,116.58,116.525,116.556,6755100039.0
2006-07-24 06:00:00,116.552,116.563,116.465,116.47,6387700009.0
2006-07-24 06:30:00,116.47,116.542,116.47,116.515,6832800018.0
2006-07-24 07:00:00,116.507,116.606,116.507,116.573,6994600027.0
2006-07-24 07:30:00,116.57,116.664,116.415,116.415,6545500001.0
2006-07-24 08:00:00,116.402,116.585,116.401,116.552,6862600013.0
2006-07-24 08:30:00,116.552,116.641,116.55,116.631,6961100004.0
2006-07-24 09:00:00,116.636,116.833,116.622,116.794,6519599983.0
2006-07-24 09:30:00,116.788,116.811,116.664,116.697,6923100011.0
2006-07-24 10:00:00,116.699,116.784,116.69,116.767,7751899999.0
2006-07-24 10:30:00,116.763,116.804,116.695,116.711,6551900001.0
2006-07-24 11:00:00,116.721,116.753,116.56,116.582,6375499996.0
2006-07-24 11:30:00,116.587,116.711,116.585,116.673,6595400011.0
2006-07-24 12:00:00,116.677,116.754,116.61,116.74,6667500025.0
2006-07-24 12:30:00,116.75,116.801,116.645,116.645,7072600012.0
2006-07-24 13:00:00,116.644,116.685,116.598,116.608,5093099990.0
2006-07-24 13:30:00,116.609,116.681,116.6,116.633,7198999973.0
2006-07-24 14:00:00,116.637,116.65,116.553,116.618,7025999979.0
2006-07-24 14:30:00,116.619,116.678,116.567,116.598,6298600014.0
2006-07-24 15:00:00,116.595,116.736,116.585,116.691,7004800042.0
2006-07-24 15:30:00,116.697,116.721,116.582,116.606,6900900002.0
2006-07-24 16:00:00,116.604,116.697,116.591,116.686,7154799992.0
2006-07-24 16:30:00,116.693,116.717,116.635,116.675,7406200022.0
2006-07-24 17:00:00,116.683,116.722,116.632,116.642,6753999999.0
2006-07-24 17:30:00,116.649,116.708,116.624,116.637,6223599997.0
2006-07-24 18:00:00,116.633,116.71,116.633,116.69,43227400183.0
2006-07-24 18:30:00,116.685,116.73,116.665,116.701,40101500001.0
2006-07-24 19:00:00,116.703,116.775,116.687,116.775,33065900087.0
2006-07-24 19:30:00,116.772,116.84,116.749,116.787,29120599991.0
2006-07-24 20:00:00,116.788,116.911,116.772,116.88,32361100055.0
2006-07-24 20:30:00,116.87,116.89,116.785,116.82,34057700030.0
2006-07-24 21:00:00,116.801,116.823,116.771,116.787,32280799974.0
2006-07-24 21:30:00,116.79,116.817,116.745,116.75,17538600005.0
2006-07-24 22:00:00,116.751,116.768,116.696,116.707,12295099998.0
2006-07-24 22:30:00,116.716,116.722,116.63,116.635,10586899995.0
2006-07-24 23:00:00,116.645,116.676,116.6,116.653,7030400000.0
2006-07-24 23:30:00,116.656,116.668,116.585,116.585,5785599981.0
2006-07-25 00:00:00,116.593,116.651,116.585,116.65,6435600039.0
2006-07-25 00:30:00,116.652,116.746,116.635,116.739,6097899976.0
2006-07-25 01:00:00,116.738,116.804,116.727,116.779,6442900005.0
2006-07-25 01:30:00,116.77,116.795,116.748,116.767,5881200020.0
2006-07-25 02:00:00,116.768,116.948,116.71,116.9,6614700007.0
2006-07-25 02:30:00,116.904,116.95,116.838,116.851,6786000007.0
2006-07-25 03:00:00,116.85,116.855,116.752,116.832,6900300023.0
2006-07-25 03:30:00,116.82,116.834,116.714,116.748,6777800042.0
2006-07-25 04:00:00,116.747,116.809,116.745,116.805,6318599996.0
2006-07-25 04:30:00,116.798,116.804,116.76,116.798,5489399995.0
2006-07-25 05:00:00,116.799,116.819,116.752,116.777,6127000027.0
2006-07-25 05:30:00,116.782,116.798,116.76,116.766,6047800003.0
2006-07-25 06:00:00,116.76,116.778,116.676,116.684,6231699997.0
2006-07-25 06:30:00,116.676,116.695,116.591,116.675,6532099991.0
2006-07-25 07:00:00,116.669,116.689,116.579,116.623,6419600015.0
2006-07-25 07:30:00,116.613,116.63,116.528,116.613,6377199990.0
2006-07-25 08:00:00,116.608,116.661,116.567,116.615,6442099990.0
2006-07-25 08:30:00,116.609,116.686,116.597,116.661,7339200007.0
2006-07-25 09:00:00,116.662,116.742,116.658,116.677,6429400003.0
2006-07-25 09:30:00,116.687,116.835,116.687,116.805,7013900020.0
2006-07-25 10:00:00,116.805,116.827,116.727,116.825,7789900035.0
2006-07-25 10:30:00,116.83,116.849,116.72,116.737,5355399977.0
2006-07-25 11:00:00,116.743,116.772,116.711,116.724,5330800005.0
2006-07-25 11:30:00,116.727,116.761,116.721,116.73,6425199980.0
2006-07-25 12:00:00,116.73,116.735,116.642,116.67,7258599989.0
2006-07-25 12:30:00,116.669,116.682,116.623,116.669,7106600011.0
2006-07-25 13:00:00,116.667,116.673,116.598,116.651,6448299989.0
2006-07-25 13:30:00,116.649,116.737,116.623,116.699,6939100001.0
2006-07-25 14:00:00,116.702,116.754,116.661,116.664,7330200000.0
2006-07-25 14:30:00,116.656,116.684,116.615,116.623,6227699971.0
2006-07-25 15:00:00,116.622,116.669,116.612,116.66,5951899984.0
2006-07-25 15:30:00,116.663,116.687,116.587,116.587,7555000000.0
2006-07-25 16:00:00,116.555,116.916,116.522,116.81,6996700008.0
2006-07-25 16:30:00,116.808,116.916,116.79,116.858,6268799981.0
2006-07-25 17:00:00,116.853,117.202,116.839,117.183,6792499990.0
2006-07-25 17:30:00,117.175,117.29,117.162,117.29,6650100009.0
2006-07-25 18:00:00,117.283,117.39,117.283,117.32,54685599733.0
2006-07-25 18:30:00,117.317,117.323,117.238,117.255,42759500055.0
2006-07-25 19:00:00,117.253,117.3,117.21,117.245,32177800037.0
2006-07-25 19:30:00,117.243,117.343,117.243,117.274,28926200001.0
2006-07-25 20:00:00,117.268,117.29,117.23,117.25,29274900035.0
2006-07-25 20:30:00,117.24,117.25,117.13,117.14,31907300010.0
2006-07-25 21:00:00,117.14,117.196,117.14,117.157,31281400038.0
2006-07-25 21:30:00,117.16,117.209,117.157,117.2,16049700017.0
2006-07-25 22:00:00,117.198,117.205,117.174,117.191,12338799995.0
2006-07-25 22:30:00,117.199,117.252,117.188,117.199,10952800001.0
2006-07-25 23:00:00,117.211,117.23,117.116,117.15,7557100007.0
2006-07-25 23:30:00,117.156,117.175,117.125,117.125,6862000002.0
2006-07-26 00:00:00,117.134,117.163,117.095,117.115,6531100010.0
2006-07-26 00:30:00,117.115,117.152,117.097,117.145,5636500014.0
2006-07-26 01:00:00,117.138,117.17,117.129,117.145,6050599997.0
2006-07-26 01:30:00,117.135,117.153,117.088,117.091,6787400017.0
2006-07-26 02:00:00,117.096,117.108,117.039,117.057,6818700000.0
2006-07-26 02:30:00,117.063,117.082,116.991,117.071,6870499988.0
2006-07-26 03:00:00,117.077,117.167,117.046,117.142,6833400001.0
2006-07-26 03:30:00,117.132,117.137,116.996,117.052,6502299990.0
2006-07-26 04:00:00,117.058,117.081,117.016,117.044,6425700012.0
2006-07-26 04:30:00,117.04,117.058,117.001,117.031,5705199984.0
2006-07-26 05:00:00,117.033,117.103,117.026,117.084,6820800003.0
2006-07-26 05:30:00,117.085,117.085,117.024,117.045,7341499989.0
2006-07-26 06:00:00,117.04,117.073,117.037,117.042,6792400024.0
2006-07-26 06:30:00,117.043,117.064,116.95,117.064,5507099988.0
2006-07-26 07:00:00,117.054,117.06,116.968,117.014,6258099989.0
2006-07-26 07:30:00,117.009,117.076,116.999,117.071,6082599986.0
2006-07-26 08:00:00,117.081,117.125,117.023,117.05,5921700012.0
2006-07-26 08:30:00,117.047,117.053,116.883,116.932,6992200017.0
2006-07-26 09:00:00,116.933,116.953,116.833,116.861,6320199982.0
2006-07-26 09:30:00,116.852,116.929,116.836,116.86,6224100014.0
2006-07-26 10:00:00,116.854,116.854,116.657,116.717,7766700021.0
2006-07-26 10:30:00,116.727,116.839,116.723,116.813,6263500026.0
2006-07-26 11:00:00,116.811,116.821,116.741,116.794,7302300014.0
2006-07-26 11:30:00,116.795,116.883,116.779,116.829,6862399989.0
2006-07-26 12:00:00,116.825,116.868,116.733,116.841,6970699997.0
2006-07-26 12:30:00,116.833,116.833,116.777,116.801,6016800001.0
2006-07-26 13:00:00,116.807,116.877,116.802,116.847,6183299997.0
2006-07-26 13:30:00,116.847,116.871,116.814,116.818,7120600010.0
2006-07-26 14:00:00,116.82,116.865,116.802,116.827,6761400001.0
2006-07-26 14:30:00,116.82,116.836,116.759,116.789,6464900011.0
2006-07-26 15:00:00,116.794,116.843,116.76,116.828,6686199993.0
2006-07-26 15:30:00,116.83,116.832,116.737,116.737,6428399999.0
2006-07-26 16:00:00,116.745,116.803,116.656,116.765,7043800000.0
2006-07-26 16:30:00,116.758,116.862,116.751,116.829,6923200008.0
2006-07-26 17:00:00,116.833,117.097,116.814,117.08,6629000012.0
2006-07-26 17:30:00,117.069,117.077,116.846,116.846,7316100004.0
2006-07-26 18:00:00,116.827,116.91,116.78,116.78,48608300064.0
2006-07-26 18:30:00,116.77,116.83,116.671,116.706,41594200120.0
2006-07-26 19:00:00,116.705,116.732,116.682,116.69,33859799955.0
2006-07-26 19:30:00,116.689,116.7,116.586,116.643,29375299965.0
2006-07-26 20:00:00,116.643,116.645,116.203,116.3,30433500039.0
2006-07-26 20:30:00,116.29,116.31,116.175,116.29,33860700059.0
2006-07-26 21:00:00,116.262,116.351,116.25,116.295,31126600026.0
2006-07-26 21:30:00,116.3,116.329,116.254,116.32,16790200015.0
2006-07-26 22:00:00,116.313,116.313,116.168,116.217,12262500042.0
2006-07-26 22:30:00,116.225,116.276,116.221,116.225,10450899991.0
2006-07-26 23:00:00,116.23,116.314,116.173,116.257,7934299993.0
2006-07-26 23:30:00,116.25,116.383,116.219,116.34,5636900022.0
2006-07-27 00:00:00,116.346,116.362,116.235,116.27,7112000017.0
2006-07-27 00:30:00,116.27,116.372,116.257,116.348,6439200011.0
2006-07-27 01:00:00,116.348,116.354,116.288,116.302,6537999996.0
2006-07-27 01:30:00,116.293,116.329,116.255,116.316,6167500007.0
2006-07-27 02:00:00,116.331,116.398,116.237,116.261,6901699996.0
2006-07-27 02:30:00,116.262,116.288,116.187,116.288,6503400005.0
2006-07-27 03:00:00,116.284,116.353,116.254,116.328,7347199997.0
2006-07-27 03:30:00,116.31,116.319,116.241,116.256,6862499988.0
2006-07-27 04:00:00,116.263,116.268,116.225,116.255,6237000006.0
2006-07-27 04:30:00,116.249,116.34,116.23,116.34,5829899992.0
2006-07-27 05:00:00,116.342,116.342,116.234,116.248,6311000003.0
2006-07-27 05:30:00,116.244,116.259,116.22,116.249,6957600005.0
2006-07-27 06:00:00,116.245,116.253,116.187,116.205,6295400017.0
2006-07-27 06:30:00,116.212,116.252,116.198,116.252,6462300028.0
2006-07-27 07:00:00,116.255,116.265,116.208,116.234,6992200011.0
2006-07-27 07:30:00,116.228,116.232,116.062,116.065,6788899986.0
2006-07-27 08:00:00,116.061,116.11,116.022,116.108,6252500006.0
2006-07-27 08:30:00,116.102,116.145,116.028,116.058,6903000000.0
2006-07-27 09:00:00,116.051,116.051,115.95,116.021,6832600014.0
2006-07-27 09:30:00,116.022,116.036,115.905,115.958,6009299981.0
2006-07-27 10:00:00,115.958,115.987,115.876,115.884,6999599982.0
2006-07-27 10:30:00,115.89,115.915,115.685,115.727,6322500013.0
2006-07-27 11:00:00,115.736,115.736,115.608,115.682,7372600040.0
2006-07-27 11:30:00,115.688,115.782,115.661,115.675,6969400021.0
2006-07-27 12:00:00,115.68,115.701,115.497,115.497,7236400020.0
2006-07-27 12:30:00,115.5,115.598,115.476,115.522,7101499973.0
2006-07-27 13:00:00,115.524,115.608,115.509,115.608,5708399989.0
2006-07-27 13:30:00,115.617,115.653,115.583,115.583,7070299977.0
2006-07-27 14:00:00,115.589,115.639,115.524,115.524,6464499992.0
2006-07-27 14:30:00,115.519,115.866,115.519,115.622,6553000033.0
2006-07-27 15:00:00,115.622,115.624,115.315,115.331,6329399978.0
2006-07-27 15:30:00,115.342,115.527,115.286,115.527,6920100007.0
2006-07-27 16:00:00,115.556,115.686,115.377,115.501,6824599999.0
2006-07-27 16:30:00,115.493,115.535,115.417,115.495,6659900017.0
2006-07-27 17:00:00,115.49,115.566,115.397,115.501,7346299970.0
2006-07-27 17:30:00,115.511,115.552,115.443,115.544,7562900039.0
2006-07-27 18:00:00,115.527,115.546,115.44,115.46,48606899960.0
2006-07-27 18:30:00,115.453,115.622,115.45,115.613,41725700095.0
2006-07-27 19:00:00,115.617,115.685,115.615,115.64,32439800023.0
2006-07-27 19:30:00,115.637,115.71,115.544,115.708,29118999946.0
2006-07-27 20:00:00,115.706,115.97,115.653,115.96,30601300017.0
2006-07-27 20:30:00,115.97,115.97,115.775,115.82,36686500036.0
2006-07-27 21:00:00,115.807,115.837,115.763,115.77,31145299948.0
2006-07-27 21:30:00,115.77,115.785,115.71,115.745,16247899986.0
2006-07-27 22:00:00,115.745,115.822,115.742,115.797,12465300015.0
2006-07-27 22:30:00,115.81,115.863,115.73,115.755,10672399994.0
2006-07-27 23:00:00,115.743,115.77,115.71,115.741,7735799993.0
2006-07-27 23:30:00,115.744,115.768,115.71,115.756,6317600013.0
2006-07-28 00:00:00,115.761,115.789,115.722,115.747,6361100007.0
2006-07-28 00:30:00,115.74,115.784,115.728,115.747,6310799984.0
2006-07-28 01:00:00,115.744,115.773,115.691,115.74,5670700003.0
2006-07-28 01:30:00,115.741,115.985,115.741,115.837,7207100005.0
2006-07-28 02:00:00,115.843,115.856,115.789,115.85,6010199948.0
2006-07-28 02:30:00,115.857,115.94,115.812,115.928,6404900009.0
2006-07-28 03:00:00,115.918,115.97,115.839,115.847,6095999987.0
2006-07-28 03:30:00,115.833,115.944,115.819,115.939,6480100008.0
2006-07-28 04:00:00,115.931,115.931,115.829,115.833,6361200024.0
2006-07-28 04:30:00,115.838,115.85,115.782,115.782,6722000040.0
2006-07-28 05:00:00,115.784,115.785,115.655,115.665,5883400005.0
2006-07-28 05:30:00,115.666,115.666,115.521,115.574,6899200017.0
2006-07-28 06:00:00,115.57,115.63,115.529,115.55,6932700014.0
2006-07-28 06:30:00,115.551,115.559,115.503,115.537,6664899993.0
2006-07-28 07:00:00,115.538,115.54,115.459,115.531,5995100002.0
2006-07-28 07:30:00,115.53,115.542,115.42,115.435,7357100022.0
2006-07-28 08:00:00,115.436,115.452,115.328,115.403,6316799984.0
2006-07-28 08:30:00,115.391,115.439,115.353,115.41,6780099989.0
2006-07-28 09:00:00,115.414,115.568,115.396,115.555,6643100010.0
2006-07-28 09:30:00,115.559,115.621,115.508,115.534,5966700006.0
2006-07-28 10:00:00,115.542,115.672,115.47,115.492,6991999995.0
2006-07-28 10:30:00,115.502,115.511,115.409,115.452,7125600004.0
2006-07-28 11:00:00,115.459,115.466,115.324,115.324,6992300012.0
2006-07-28 11:30:00,115.328,115.466,115.251,115.428,6804599999.0
2006-07-28 12:00:00,115.425,115.538,115.423,115.48,6758299989.0
2006-07-28 12:30:00,115.477,115.681,115.455,115.659,7056800015.0
2006-07-28 13:00:00,115.653,115.667,115.602,115.628,5844400017.0
2006-07-28 13:30:00,115.628,115.778,115.619,115.743,7582200030.0
2006-07-28 14:00:00,115.74,115.803,115.527,115.535,5818200010.0
2006-07-28 14:30:00,115.469,115.469,114.841,114.996,6845500030.0
2006-07-28 15:00:00,114.998,115.037,114.754,114.783,6807800014.0
2006-07-28 15:30:00,114.799,114.891,114.739,114.864,6834199973.0
2006-07-28 16:00:00,114.867,114.889,114.715,114.798,6572699983.0
2006-07-28 16:30:00,114.792,114.815,114.618,114.688,6862200000.0
2006-07-28 17:00:00,114.695,114.73,114.597,114.646,7259099975.0
2006-07-28 17:30:00,114.647,114.761,114.601,114.727,6374900007.0
2006-07-28 18:00:00,114.72,114.732,114.6,114.65,51259200037.0
2006-07-28 18:30:00,114.673,114.76,114.657,114.752,44159999872.0
2006-07-28 19:00:00,114.757,114.82,114.728,114.775,31823500057.0
2006-07-28 19:30:00,114.772,114.85,114.743,114.743,29837299964.0
2006-07-28 20:00:00,114.738,114.819,114.69,114.77,31833400034.0
2006-07-28 20:30:00,114.78,114.818,114.71,114.71,37985699951.0
2006-07-28 21:00:00,114.702,114.73,114.665,114.705,33500500003.0
2006-07-28 21:30:00,114.703,114.773,114.697,114.765,16143099968.0
2006-07-28 22:00:00,114.762,114.783,114.649,114.649,12419999990.0
2006-07-28 22:30:00,114.646,114.646,114.595,114.605,10453300001.0
2006-07-30 23:00:00,114.653,114.659,114.583,114.632,7250099998.0
2006-07-30 23:30:00,114.632,114.65,114.578,114.633,6459799994.0
2006-07-31 00:00:00,114.643,114.753,114.635,114.727,6596900005.0
2006-07-31 00:30:00,114.725,114.803,114.715,114.785,6334499991.0
2006-07-31 01:00:00,114.779,114.799,114.742,114.79,5813399997.0
2006-07-31 01:30:00,114.78,114.794,114.648,114.649,6589500024.0
2006-07-31 02:00:00,114.648,114.776,114.643,114.745,6401700029.0
2006-07-31 02:30:00,114.752,114.829,114.718,114.734,7201000032.0
2006-07-31 03:00:00,114.733,114.746,114.616,114.677,6688300018.0
2006-07-31 03:30:00,114.669,114.74,114.667,114.695,6588700028.0
2006-07-31 04:00:00,114.696,114.708,114.606,114.609,7075400016.0
2006-07-31 04:30:00,114.602,114.615,114.528,114.532,5437499976.0
2006-07-31 05:00:00,114.535,114.539,114.457,114.457,6434100021.0
2006-07-31 05:30:00,114.443,114.451,114.341,114.347,6721500009.0
2006-07-31 06:00:00,114.343,114.406,114.327,114.365,6740600014.0
2006-07-31 06:30:00,114.372,114.396,114.342,114.347,6471599991.0
2006-07-31 07:00:00,114.338,114.347,114.256,114.328,6815899997.0
2006-07-31 07:30:00,114.325,114.345,114.281,114.305,6223600010.0
2006-07-31 08:00:00,114.289,114.355,114.247,114.355,6079299993.0
2006-07-31 08:30:00,114.346,114.353,114.301,114.32,6099800006.0
2006-07-31 09:00:00,114.327,114.389,114.308,114.36,7467399997.0
2006-07-31 09:30:00,114.362,114.526,114.355,114.451,6996099994.0
2006-07-31 10:00:00,114.452,114.474,114.34,114.345,7414399999.0
2006-07-31 10:30:00,114.342,114.38,114.249,114.271,6155799968.0
2006-07-31 11:00:00,114.283,114.48,114.283,114.431,6837300014.0
2006-07-31 11:30:00,114.435,114.454,114.357,114.383,6595099984.0
2006-07-31 12:00:00,114.387,114.407,114.32,114.395,7437899991.0
2006-07-31 12:30:00,114.394,114.426,114.337,114.426,6663599974.0
2006-07-31 13:00:00,114.428,114.432,114.31,114.363,7010599973.0
2006-07-31 13:30:00,114.365,114.369,114.208,114.219,6980500005.0
2006-07-31 14:00:00,114.229,114.296,114.175,114.197,7076499997.0
2006-07-31 14:30:00,114.191,114.371,114.175,114.224,7232000005.0
2006-07-31 15:00:00,114.212,114.31,114.192,114.3,7471399991.0
2006-07-31 15:30:00,114.309,114.322,114.259,114.31,7534299978.0
2006-07-31 16:00:00,114.305,114.423,114.261,114.41,5655600007.0
2006-07-31 16:30:00,114.412,114.435,114.326,114.429,6696999984.0
2006-07-31 17:00:00,114.425,114.526,114.368,114.384,6643400015.0
2006-07-31 17:30:00,114.38,114.468,114.364,114.43,6509699997.0
2006-07-31 18:00:00,114.425,114.53,114.411,114.47,54376499855.0
2006-07-31 18:30:00,114.462,114.655,114.447,114.6,45450300038.0
2006-07-31 19:00:00,114.604,114.723,114.601,114.702,32595400055.0
2006-07-31 19:30:00,114.693,114.714,114.655,114.665,29344300003.0
2006-07-31 20:00:00,114.665,114.73,114.66,114.702,29895500084.0
2006-07-31 20:30:00,114.72,114.72,114.598,114.62,31968200059.0
2006-07-31 21:00:00,114.61,114.619,114.55,114.589,30897400084.0
2006-07-31 21:30:00,114.593,114.643,114.589,114.625,16670700031.0
2006-07-31 22:00:00,114.625,114.643,114.58,114.608,12381599982.0
2006-07-31 22:30:00,114.615,114.671,114.608,114.635,10982199982.0
2006-07-31 23:00:00,114.639,114.678,114.621,114.639,6999499991.0
2006-07-31 23:30:00,114.641,114.651,114.59,114.59,5915699978.0
2006-08-01 00:00:00,114.608,114.66,114.603,114.66,6502999982.0
2006-08-01 00:30:00,114.657,114.658,114.512,114.517,6622700003.0
2006-08-01 01:00:00,114.51,114.573,114.479,114.525,7182199997.0
2006-08-01 01:30:00,114.509,114.588,114.472,114.569,5578900016.0
2006-08-01 02:00:00,114.57,114.582,114.484,114.548,6788299989.0
2006-08-01 02:30:00,114.557,114.645,114.542,114.598,6194999989.0
2006-08-01 03:00:00,114.594,114.601,114.523,114.556,6587899987.0
2006-08-01 03:30:00,114.545,114.65,114.529,114.628,6543300001.0
2006-08-01 04:00:00,114.625,114.67,114.58,114.639,5805899990.0
2006-08-01 04:30:00,114.633,114.716,114.631,114.69,6339700013.0
2006-08-01 05:00:00,114.691,114.777,114.689,114.751,6097300014.0
2006-08-01 05:30:00,114.757,114.775,114.696,114.714,7225199971.0
2006-08-01 06:00:00,114.703,114.705,114.624,114.635,6448000002.0
2006-08-01 06:30:00,114.633,114.695,114.622,114.683,6744300008.0
2006-08-01 07:00:00,114.677,114.756,114.552,114.624,6935400020.0
2006-08-01 07:30:00,114.624,114.672,114.598,114.609,6565400004.0
2006-08-01 08:00:00,114.607,114.66,114.587,114.617,6943800019.0
2006-08-01 08:30:00,114.614,114.828,114.614,114.759,7239700014.0
2006-08-01 09:00:00,114.761,114.762,114.675,114.698,7175600006.0
2006-08-01 09:30:00,114.695,114.739,114.635,114.729,6202600007.0
2006-08-01 10:00:00,114.736,114.775,114.696,114.7,7489199994.0
2006-08-01 10:30:00,114.704,114.737,114.638,114.722,7213000005.0
2006-08-01 11:00:00,114.727,114.733,114.672,114.702,6524399995.0
2006-08-01 11:30:00,114.702,114.778,114.696,114.713,6705000028.0
2006-08-01 12:00:00,114.705,114.705,114.619,114.669,6580599978.0
2006-08-01 12:30:00,114.666,114.675,114.597,114.658,6999800002.0
2006-08-01 13:00:00,114.659,114.746,114.652,114.714,6194399986.0
2006-08-01 13:30:00,114.713,114.713,114.635,114.682,7024400029.0
2006-08-01 14:00:00,114.686,114.751,114.636,114.638,7135400023.0
2006-08-01 14:30:00,114.653,115.072,114.563,115.04,5797800002.0
2006-08-01 15:00:00,115.052,115.161,114.964,114.964,7062600023.0
2006-08-01 15:30:00,114.968,115.007,114.916,114.926,7159800005.0
2006-08-01 16:00:00,114.925,115.353,114.914,115.333,7336700033.0
2006-08-01 16:30:00,115.329,115.353,115.141,115.152,7414700021.0
2006-08-01 17:00:00,115.142,115.195,115.09,115.11,6766400010.0
2006-08-01 17:30:00,115.098,115.098,114.935,114.948,6854500017.0
2006-08-01 18:00:00,114.939,114.98,114.51,114.75,48667400113.0
2006-08-01 18:30:00,114.74,114.77,114.641,114.678,45508400078.0
2006-08-01 19:00:00,114.674,114.718,114.614,114.707,33171400018.0
2006-08-01 19:30:00,114.702,114.755,114.679,114.715,28892100005.0
2006-08-01 20:00:00,114.716,114.722,114.65,114.65,29706900021.0
2006-08-01 20:30:00,114.66,114.67,114.492,114.495,33389999956.0
2006-08-01 21:00:00,114.497,114.57,114.495,114.537,31883199963.0
2006-08-01 21:30:00,114.539,114.545,114.479,114.53,16479500017.0
2006-08-01 22:00:00,114.53,114.573,114.517,114.517,12631099991.0
2006-08-01 22:30:00,114.525,114.6,114.519,114.545,11091799992.0
2006-08-01 23:00:00,114.54,114.574,114.513,114.545,7172400007.0
2006-08-01 23:30:00,114.55,114.626,114.543,114.61,5972500008.0
2006-08-02 00:00:00,114.618,114.625,114.514,114.537,6196700003.0
2006-08-02 00:30:00,114.535,114.583,114.432,114.573,6357600003.0
2006-08-02 01:00:00,114.564,114.569,114.456,114.472,6814099994.0
2006-08-02 01:30:00,114.465,114.518,114.35,114.392,5803199980.0
2006-08-02 02:00:00,114.398,114.466,114.375,114.375,6333900001.0
2006-08-02 02:30:00,114.375,114.437,114.318,114.435,7496600002.0
2006-08-02 03:00:00,114.439,114.457,114.367,114.401,6658800007.0
2006-08-02 03:30:00,114.397,114.447,114.397,114.41,6335199987.0
2006-08-02 04:00:00,114.413,114.44,114.312,114.312,6917200000.0
2006-08-02 04:30:00,114.295,114.297,114.197,114.227,5995199999.0
2006-08-02 05:00:00,114.225,114.265,114.198,114.236,6715299992.0
2006-08-02 05:30:00,114.245,114.286,114.237,114.286,6781200024.0
2006-08-02 06:00:00,114.28,114.333,114.276,114.32,6481900017.0
2006-08-02 06:30:00,114.32,114.354,114.318,114.335,5850299981.0
2006-08-02 07:00:00,114.332,114.353,114.326,114.34,6024499986.0
2006-08-02 07:30:00,114.336,114.456,114.203,114.406,6490700017.0
2006-08-02 08:00:00,114.399,114.409,114.313,114.382,6831900036.0
2006-08-02 08:30:00,114.382,114.559,114.382,114.47,7481900006.0
2006-08-02 09:00:00,114.472,114.472,114.314,114.359,6772700006.0
2006-08-02 09:30:00,114.355,114.463,114.347,114.431,5987800031.0
2006-08-02 10:00:00,114.43,114.462,114.365,114.415,7260000027.0
2006-08-02 10:30:00,114.426,114.545,114.419,114.529,6411000011.0
2006-08-02 11:00:00,114.531,114.593,114.53,114.572,6055799999.0
2006-08-02 11:30:00,114.572,114.577,114.426,114.458,6142900003.0
2006-08-02 12:00:00,114.46,114.553,114.459,114.53,6952200002.0
2006-08-02 12:30:00,114.529,114.666,114.519,114.624,6433900018.0
2006-08-02 13:00:00,114.621,114.627,114.612,114.625,5412099990.0
2006-08-02 13:30:00,114.625,114.696,114.591,114.641,8172200016.0
2006-08-02 14:00:00,114.633,114.848,114.549,114.806,7694700019.0
2006-08-02 14:30:00,114.8,114.829,114.689,114.748,7509900003.0
2006-08-02 15:00:00,114.737,114.795,113.955,114.4,7662599987.0
2006-08-02 15:30:00,114.394,114.65,114.3,114.631,7167200019.0
2006-08-02 16:00:00,114.621,114.621,114.415,114.509,6480900005.0
2006-08-02 16:30:00,114.503,114.55,114.417,114.55,6394700025.0
2006-08-02 17:00:00,114.567,114.712,114.542,114.605,7918799980.0
2006-08-02 17:30:00,114.6,114.61,114.522,114.545,6821899997.0
2006-08-02 18:00:00,114.534,114.62,114.42,114.59,49941100363.0
2006-08-02 18:30:00,114.581,114.595,114.513,114.568,45066599964.0
2006-08-02 19:00:00,114.567,114.621,114.55,114.595,30577400062.0
2006-08-02 19:30:00,114.595,114.609,114.561,114.575,29150400023.0
2006-08-02 20:00:00,114.574,114.574,114.515,114.55,30134400028.0
2006-08-02 20:30:00,114.56,114.56,114.498,114.53,34597100068.0
2006-08-02 21:00:00,114.54,114.594,114.519,114.577,31038299975.0
2006-08-02 21:30:00,114.58,114.655,114.541,114.6,16231699949.0
2006-08-02 22:00:00,114.595,114.679,114.59,114.628,12067100014.0
2006-08-02 22:30:00,114.635,114.671,114.622,114.65,10831399952.0
2006-08-02 23:00:00,114.638,114.677,114.595,114.609,7808100025.0
2006-08-02 23:30:00,114.649,114.674,114.635,114.635,6746999996.0
2006-08-03 00:00:00,114.641,114.643,114.537,114.555,6318300034.0
2006-08-03 00:30:00,114.554,114.584,114.542,114.57,6382800013.0
2006-08-03 01:00:00,114.563,114.58,114.53,114.56,6084100006.0
2006-08-03 01:30:00,114.549,114.621,114.532,114.543,6352000016.0
2006-08-03 02:00:00,114.544,114.714,114.54,114.652,6975599997.0
2006-08-03 02:30:00,114.655,114.756,114.635,114.746,7685100011.0
2006-08-03 03:00:00,114.742,114.894,114.691,114.694,6903599959.0
2006-08-03 03:30:00,114.692,114.739,114.662,114.72,6142500020.0
2006-08-03 04:00:00,114.73,114.752,114.672,114.672,6888199995.0
2006-08-03 04:30:00,114.662,114.728,114.66,114.68,5450399996.0
2006-08-03 05:00:00,114.678,114.717,114.655,114.683,6658499998.0
2006-08-03 05:30:00,114.685,114.703,114.65,114.698,6523799992.0
2006-08-03 06:00:00,114.696,114.775,114.686,114.756,6341700010.0
2006-08-03 06:30:00,114.755,114.777,114.724,114.777,6292400007.0
2006-08-03 07:00:00,114.769,114.828,114.731,114.744,6631299987.0
2006-08-03 07:30:00,114.736,114.776,114.715,114.769,7268499997.0
2006-08-03 08:00:00,114.768,114.802,114.695,114.76,6626899996.0
2006-08-03 08:30:00,114.757,114.767,114.67,114.705,6706399988.0
2006-08-03 09:00:00,114.708,114.767,114.665,114.748,6517800024.0
2006-08-03 09:30:00,114.754,114.799,114.726,114.794,6819399975.0
2006-08-03 10:00:00,114.794,114.842,114.754,114.812,7090500002.0
2006-08-03 10:30:00,114.817,114.95,114.798,114.932,6392499961.0
2006-08-03 11:00:00,114.935,115.074,114.928,115.036,6389600006.0
2006-08-03 11:30:00,115.037,115.165,115.025,115.093,8062699991.0
2006-08-03 12:00:00,115.095,115.101,114.992,115.007,6973699963.0
2006-08-03 12:30:00,115.007,115.074,115.003,115.02,7169000015.0
2006-08-03 13:00:00,115.009,115.02,114.848,114.94,6911900001.0
2006-08-03 13:30:00,114.943,114.946,114.857,114.895,6893800019.0
2006-08-03 14:00:00,114.899,114.907,114.833,114.834,6507800018.0
2006-08-03 14:30:00,114.825,114.831,114.664,114.789,6761900003.0
2006-08-03 15:00:00,114.796,115.058,114.733,115.058,7736699990.0
2006-08-03 15:30:00,115.067,115.067,114.846,114.857,7497699993.0
2006-08-03 16:00:00,114.822,114.949,114.797,114.89,6770899990.0
2006-08-03 16:30:00,114.891,115.063,114.802,115.041,8000000028.0
2006-08-03 17:00:00,115.05,115.271,115.024,115.19,6735900025.0
2006-08-03 17:30:00,115.208,115.266,115.177,115.266,6553200006.0
2006-08-03 18:00:00,115.261,115.3,115.191,115.22,56187900048.0
2006-08-03 18:30:00,115.197,115.199,115.014,115.101,45220800101.0
2006-08-03 19:00:00,115.095,115.098,115.024,115.088,33357400022.0
2006-08-03 19:30:00,115.086,115.114,114.989,115.05,29201300024.0
2006-08-03 20:00:00,115.045,115.056,115.0,115.0,29558599958.0
2006-08-03 20:30:00,115.02,115.02,114.892,114.92,32352399988.0
2006-08-03 21:00:00,114.918,114.992,114.897,114.957,31072100045.0
2006-08-03 21:30:00,114.957,114.961,114.902,114.92,16161600016.0
2006-08-03 22:00:00,114.921,114.979,114.919,114.933,11282199980.0
2006-08-03 22:30:00,114.94,114.992,114.922,114.97,10657500024.0
2006-08-03 23:00:00,114.973,114.998,114.933,114.971,7304000015.0
2006-08-03 23:30:00,114.971,115.0,114.931,114.931,5665099997.0
2006-08-04 00:00:00,114.939,115.006,114.89,114.987,6455399994.0
2006-08-04 00:30:00,114.987,115.074,114.979,115.041,6806000021.0
2006-08-04 01:00:00,115.03,115.196,115.027,115.174,6514900011.0
2006-08-04 01:30:00,115.16,115.237,115.152,115.157,6199000013.0
2006-08-04 02:00:00,115.158,115.218,115.138,115.15,6935699979.0
2006-08-04 02:30:00,115.153,115.173,115.084,115.14,6409200018.0
2006-08-04 03:00:00,115.136,115.137,115.057,115.105,6732600000.0
2006-08-04 03:30:00,115.093,115.105,115.025,115.025,6911700001.0
2006-08-04 04:00:00,115.027,115.106,115.018,115.082,6581100003.0
2006-08-04 04:30:00,115.079,115.123,115.063,115.072,6255500032.0
2006-08-04 05:00:00,115.073,115.09,115.011,115.079,7276800023.0
2006-08-04 05:30:00,115.074,115.075,115.028,115.062,7580600037.0
2006-08-04 06:00:00,115.06,115.09,115.047,115.058,6418200003.0
2006-08-04 06:30:00,115.06,115.083,115.022,115.075,6139199988.0
2006-08-04 07:00:00,115.065,115.144,115.054,115.129,7012499988.0
2006-08-04 07:30:00,115.124,115.164,115.099,115.114,6493299989.0
2006-08-04 08:00:00,115.112,115.133,115.08,115.084,6440299977.0
2006-08-04 08:30:00,115.087,115.192,115.085,115.172,6453199989.0
2006-08-04 09:00:00,115.181,115.269,115.173,115.232,7359800028.0
2006-08-04 09:30:00,115.227,115.309,115.183,115.254,6799299982.0
2006-08-04 10:00:00,115.248,115.257,115.166,115.212,7300600008.0
2006-08-04 10:30:00,115.222,115.287,115.214,115.271,6087399987.0
2006-08-04 11:00:00,115.278,115.4,115.257,115.38,6889999975.0
2006-08-04 11:30:00,115.377,115.423,115.325,115.358,6837999973.0
2006-08-04 12:00:00,115.365,115.391,115.284,115.324,7382300022.0
2006-08-04 12:30:00,115.322,115.464,115.301,115.46,7231299999.0
2006-08-04 13:00:00,115.462,115.528,115.394,115.427,6882099980.0
2006-08-04 13:30:00,115.428,115.445,115.347,115.387,7725499987.0
2006-08-04 14:00:00,115.388,115.431,115.12,115.161,7368799987.0
2006-08-04 14:30:00,115.106,115.106,114.326,114.326,6871399987.0
2006-08-04 15:00:00,114.335,114.456,114.16,114.412,7395800000.0
2006-08-04 15:30:00,114.422,114.45,114.19,114.27,7056400007.0
2006-08-04 16:00:00,114.275,114.337,114.218,114.302,6203499992.0
2006-08-04 16:30:00,114.303,114.308,113.988,114.196,6731599992.0
2006-08-04 17:00:00,114.2,114.332,114.181,114.231,7089300013.0
2006-08-04 17:30:00,114.227,114.237,114.064,114.2,6543600007.0
2006-08-04 18:00:00,114.188,114.22,114.123,114.17,55163799908.0
2006-08-04 18:30:00,114.153,114.18,114.133,114.163,43139400039.0
2006-08-04 19:00:00,114.166,114.32,114.098,114.268,34330400003.0
2006-08-04 19:30:00,114.267,114.321,114.221,114.28,29055900019.0
2006-08-04 20:00:00,114.28,114.306,114.243,114.29,30568300015.0
2006-08-04 20:30:00,114.28,114.374,114.277,114.35,29939000007.0
2006-08-04 21:00:00,114.348,114.434,114.337,114.397,29562300016.0
2006-08-04 21:30:00,114.4,114.432,114.395,114.4,16092500047.0
2006-08-04 22:00:00,114.398,114.413,114.372,114.373,11284000044.0
2006-08-04 22:30:00,114.38,114.433,114.362,114.405,11043300002.0
2006-08-06 23:00:00,113.795,113.818,113.795,113.81,5588399995.0
2006-08-06 23:30:00,113.813,114.184,113.805,114.16,5824700006.0
2006-08-07 00:00:00,114.171,114.297,114.17,114.215,6240800009.0
2006-08-07 00:30:00,114.215,114.272,114.194,114.272,6867900004.0
2006-08-07 01:00:00,114.267,114.273,114.147,114.175,6602699992.0
2006-08-07 01:30:00,114.164,114.226,114.157,114.218,7459199988.0
2006-08-07 02:00:00,114.221,114.365,114.22,114.359,6219099993.0
2006-08-07 02:30:00,114.361,114.361,114.282,114.318,6995200011.0
2006-08-07 03:00:00,114.315,114.36,114.296,114.353,7383600007.0
2006-08-07 03:30:00,114.348,114.381,114.317,114.318,6076100020.0
2006-08-07 04:00:00,114.326,114.396,114.319,114.382,6272100024.0
2006-08-07 04:30:00,114.373,114.417,114.361,114.417,6044299998.0
2006-08-07 05:00:00,114.417,114.417,114.388,114.397,6625600023.0
2006-08-07 05:30:00,114.401,114.524,114.38,114.52,6887500004.0
2006-08-07 06:00:00,114.513,114.551,114.496,114.52,6530699995.0
2006-08-07 06:30:00,114.522,114.543,114.5,114.522,6410300003.0
2006-08-07 07:00:00,114.517,114.538,114.452,114.527,6443499986.0
2006-08-07 07:30:00,114.524,114.558,114.505,114.542,6573900019.0
2006-08-07 08:00:00,114.534,114.568,114.525,114.557,6626300019.0
2006-08-07 08:30:00,114.561,114.675,114.549,114.66,6421900005.0
2006-08-07 09:00:00,114.671,114.712,114.627,114.667,6502100012.0
2006-08-07 09:30:00,114.672,114.755,114.568,114.579,6201900023.0
2006-08-07 10:00:00,114.574,114.657,114.548,114.639,7679500019.0
2006-08-07 10:30:00,114.645,114.755,114.642,114.702,6028399993.0
2006-08-07 11:00:00,114.703,114.773,114.686,114.76,6228600014.0
2006-08-07 11:30:00,114.769,115.018,114.744,115.0,6894500018.0
2006-08-07 12:00:00,114.989,114.989,114.822,114.822,7384800032.0
2006-08-07 12:30:00,114.822,114.853,114.8,114.813,6778100003.0
2006-08-07 13:00:00,114.805,114.965,114.788,114.952,5512899993.0
2006-08-07 13:30:00,114.955,114.983,114.912,114.97,8010699980.0
2006-08-07 14:00:00,114.973,115.067,114.919,114.94,7094200001.0
2006-08-07 14:30:00,114.933,114.947,114.862,114.871,5811900028.0
2006-08-07 15:00:00,114.871,114.976,114.835,114.972,6320800003.0
2006-08-07 15:30:00,114.981,115.015,114.855,114.915,7269599996.0
2006-08-07 16:00:00,114.924,115.03,114.877,114.942,6486000042.0
2006-08-07 16:30:00,114.93,115.023,114.911,114.983,7293700010.0
2006-08-07 17:00:00,114.977,114.984,114.918,114.918,6354200023.0
2006-08-07 17:30:00,114.907,114.929,114.796,114.843,7971099995.0
2006-08-07 18:00:00,114.841,114.93,114.841,114.91,53668600194.0
2006-08-07 18:30:00,114.885,114.965,114.884,114.906,43466399950.0
2006-08-07 19:00:00,114.901,115.07,114.888,115.033,34938900005.0
2006-08-07 19:30:00,115.035,115.066,114.964,115.048,30050200008.0
2006-08-07 20:00:00,115.053,115.145,114.997,115.11,28629700057.0
2006-08-07 20:30:00,115.1,115.125,115.056,115.07,31612200057.0
2006-08-07 21:00:00,115.08,115.1,115.008,115.062,31200100003.0
2006-08-07 21:30:00,115.064,115.106,115.049,115.09,17606700043.0
2006-08-07 22:00:00,115.086,115.126,115.068,115.082,12911000053.0
2006-08-07 22:30:00,115.09,115.131,115.084,115.11,11027599995.0
2006-08-07 23:00:00,115.101,115.135,115.08,115.122,6986600008.0
2006-08-07 23:30:00,115.127,115.212,115.124,115.19,6450299994.0
2006-08-08 00:00:00,115.193,115.193,115.068,115.077,7138400019.0
2006-08-08 00:30:00,115.066,115.128,115.02,115.113,7174500013.0
2006-08-08 01:00:00,115.102,115.143,115.066,115.143,6660199985.0
2006-08-08 01:30:00,115.134,115.162,115.063,115.076,5605600005.0
2006-08-08 02:00:00,115.077,115.092,115.015,115.045,7021400012.0
2006-08-08 02:30:00,115.047,115.047,114.947,114.95,8192599991.0
2006-08-08 03:00:00,114.946,115.017,114.946,114.969,6854699989.0
2006-08-08 03:30:00,114.965,115.038,114.965,115.025,6642199990.0
2006-08-08 04:00:00,115.026,115.08,115.026,115.055,6666300019.0
2006-08-08 04:30:00,115.05,115.149,115.04,115.141,6708899989.0
2006-08-08 05:00:00,115.143,115.193,115.134,115.163,6228499992.0
2006-08-08 05:30:00,115.16,115.16,115.111,115.116,7135900036.0
2006-08-08 06:00:00,115.113,115.134,115.097,115.108,6578000003.0
2006-08-08 06:30:00,115.107,115.165,115.101,115.165,5478400024.0
2006-08-08 07:00:00,115.157,115.173,115.129,115.155,5963700019.0
2006-08-08 07:30:00,115.15,115.187,115.132,115.182,6400900010.0
2006-08-08 08:00:00,115.178,115.255,115.178,115.232,5870800008.0
2006-08-08 08:30:00,115.233,115.243,115.184,115.184,5856900011.0
2006-08-08 09:00:00,115.188,115.209,115.031,115.134,6511400019.0
2006-08-08 09:30:00,115.135,115.135,115.029,115.061,6833699990.0
2006-08-08 10:00:00,115.06,115.104,115.007,115.007,7617300014.0
2006-08-08 10:30:00,115.01,115.082,115.008,115.06,6135900021.0
2006-08-08 11:00:00,115.064,115.115,115.042,115.102,6922199989.0
2006-08-08 11:30:00,115.106,115.178,115.098,115.13,7505700032.0
2006-08-08 12:00:00,115.13,115.153,115.07,115.07,7253500009.0
2006-08-08 12:30:00,115.069,115.091,114.914,114.98,7062800008.0
2006-08-08 13:00:00,114.979,115.063,114.946,115.047,5869699988.0
2006-08-08 13:30:00,115.043,115.059,114.943,114.993,7485800009.0
2006-08-08 14:00:00,114.995,115.092,114.976,115.027,6629800016.0
2006-08-08 14:30:00,115.017,115.136,114.997,115.005,5396900000.0
2006-08-08 15:00:00,115.008,115.035,114.894,115.0,5954500012.0
2006-08-08 15:30:00,115.012,115.071,115.008,115.022,6263800012.0
2006-08-08 16:00:00,115.03,115.038,114.964,114.972,6287600008.0
2006-08-08 16:30:00,114.969,115.062,114.945,115.062,6682400014.0
2006-08-08 17:00:00,115.07,115.13,115.012,115.06,7119400006.0
2006-08-08 17:30:00,115.062,115.08,114.971,115.0,6979100013.0
2006-08-08 18:00:00,114.995,115.05,114.992,115.0,56105700064.0
2006-08-08 18:30:00,114.994,115.053,114.988,115.03,42057299987.0
2006-08-08 19:00:00,115.036,115.095,115.012,115.081,33660199946.0
2006-08-08 19:30:00,115.078,115.133,115.02,115.052,29251700008.0
2006-08-08 20:00:00,115.051,115.289,114.544,115.17,33000099981.0
2006-08-08 20:30:00,115.16,115.186,114.708,114.93,36178799984.0
2006-08-08 21:00:00,114.92,115.112,114.845,115.106,31856999989.0
2006-08-08 21:30:00,115.105,115.109,114.956,115.071,16536200036.0
2006-08-08 22:00:00,115.068,115.24,115.053,115.199,12210099971.0
2006-08-08 22:30:00,115.2,115.295,115.176,115.26,12487900017.0
2006-08-08 23:00:00,115.279,115.301,115.226,115.288,7059299982.0
2006-08-08 23:30:00,115.283,115.346,115.251,115.32,6084999980.0
2006-08-09 00:00:00,115.325,115.525,115.299,115.525,6687900011.0
2006-08-09 00:30:00,115.532,115.708,115.419,115.695,6302700023.0
2006-08-09 01:00:00,115.698,115.72,115.496,115.552,6841599995.0
2006-08-09 01:30:00,115.548,115.564,115.482,115.536,6012500021.0
2006-08-09 02:00:00,115.538,115.668,115.499,115.653,6662300003.0
2006-08-09 02:30:00,115.653,115.663,115.553,115.587,6536500011.0
2006-08-09 03:00:00,115.584,115.661,115.573,115.652,7073100020.0
2006-08-09 03:30:00,115.645,115.71,115.628,115.663,6004900001.0
2006-08-09 04:00:00,115.663,115.675,115.625,115.643,6853900001.0
2006-08-09 04:30:00,115.642,115.673,115.628,115.658,6060499994.0
2006-08-09 05:00:00,115.66,115.672,115.64,115.663,5785499993.0
2006-08-09 05:30:00,115.669,115.677,115.616,115.645,7268099998.0
2006-08-09 06:00:00,115.638,115.653,115.626,115.63,6287199989.0
2006-08-09 06:30:00,115.631,115.642,115.537,115.572,6304299990.0
2006-08-09 07:00:00,115.541,115.568,115.428,115.568,6752700006.0
2006-08-09 07:30:00,115.565,115.57,115.335,115.355,6726299992.0
2006-08-09 08:00:00,115.358,115.376,115.202,115.295,6661100023.0
2006-08-09 08:30:00,115.291,115.381,115.227,115.245,7275999999.0
2006-08-09 09:00:00,115.238,115.247,115.144,115.23,6502299994.0
2006-08-09 09:30:00,115.219,115.363,115.187,115.336,6714400002.0
2006-08-09 10:00:00,115.34,115.347,115.039,115.096,7596099993.0
2006-08-09 10:30:00,115.097,115.128,115.043,115.043,7523700017.0
2006-08-09 11:00:00,115.052,115.171,115.016,115.158,7181399978.0
2006-08-09 11:30:00,115.158,115.19,115.065,115.086,6472699990.0
2006-08-09 12:00:00,115.092,115.151,115.08,115.115,6941099986.0
2006-08-09 12:30:00,115.11,115.113,114.828,114.882,6937900021.0
2006-08-09 13:00:00,114.87,114.955,114.783,114.94,6666800000.0
2006-08-09 13:30:00,114.94,114.982,114.893,114.967,6937800002.0
2006-08-09 14:00:00,114.97,115.042,114.91,114.994,7113800016.0
2006-08-09 14:30:00,114.994,115.067,114.974,115.0,5871999992.0
2006-08-09 15:00:00,115.006,115.127,114.982,115.103,6132000007.0
2006-08-09 15:30:00,115.108,115.163,115.072,115.128,6302099996.0
2006-08-09 16:00:00,115.133,115.136,115.028,115.106,7122700018.0
2006-08-09 16:30:00,115.107,115.187,115.092,115.146,6502000031.0
2006-08-09 17:00:00,115.14,115.188,115.065,115.185,6699599970.0
2006-08-09 17:30:00,115.177,115.184,115.104,115.127,7575599990.0
2006-08-09 18:00:00,115.122,115.18,115.057,115.15,52368799952.0
2006-08-09 18:30:00,115.16,115.2,115.1,115.121,40715700052.0
2006-08-09 19:00:00,115.123,115.178,115.097,115.169,34379399972.0
2006-08-09 19:30:00,115.169,115.185,115.076,115.168,28010599989.0
2006-08-09 20:00:00,115.17,115.335,115.166,115.3,31970000037.0
2006-08-09 20:30:00,115.29,115.31,115.218,115.26,34201000047.0
2006-08-09 21:00:00,115.25,115.273,115.187,115.237,30667900075.0
2006-08-09 21:30:00,115.239,115.304,115.229,115.29,16687200014.0
2006-08-09 22:00:00,115.291,115.401,115.289,115.332,12369199984.0
2006-08-09 22:30:00,115.337,115.39,115.3,115.335,11012900019.0
2006-08-09 23:00:00,115.342,115.366,115.262,115.287,8413600020.0
2006-08-09 23:30:00,115.286,115.338,115.251,115.315,6076599987.0
2006-08-10 00:00:00,115.315,115.399,115.302,115.381,6355500018.0
2006-08-10 00:30:00,115.382,115.393,115.235,115.302,7058599993.0
2006-08-10 01:00:00,115.317,115.423,115.313,115.332,5586300021.0
2006-08-10 01:30:00,115.325,115.395,115.315,115.382,6853300003.0
2006-08-10 02:00:00,115.383,115.388,115.293,115.295,6758499982.0
2006-08-10 02:30:00,115.3,115.392,115.28,115.328,6919099978.0
2006-08-10 03:00:00,115.319,115.327,115.153,115.153,6737499981.0
2006-08-10 03:30:00,115.134,115.178,115.094,115.15,6473199986.0
2006-08-10 04:00:00,115.159,115.219,115.094,115.119,6925800002.0
2006-08-10 04:30:00,115.113,115.187,115.069,115.179,6173500000.0
2006-08-10 05:00:00,115.178,115.207,115.135,115.148,7134700004.0
2006-08-10 05:30:00,115.148,115.167,115.089,115.129,7039199988.0
2006-08-10 06:00:00,115.122,115.128,115.036,115.045,6448099996.0
2006-08-10 06:30:00,115.042,115.122,115.039,115.102,7106100006.0
2006-08-10 07:00:00,115.095,115.111,115.024,115.1,6602699963.0
2006-08-10 07:30:00,115.095,115.171,115.079,115.161,6898600010.0
2006-08-10 08:00:00,115.154,115.159,114.978,115.022,6795300012.0
2006-08-10 08:30:00,115.031,115.1,115.018,115.043,6621500029.0
2006-08-10 09:00:00,115.048,115.048,114.814,114.938,6736200005.0
2006-08-10 09:30:00,114.921,114.96,114.811,114.891,6234000026.0
2006-08-10 10:00:00,114.887,115.05,114.796,114.883,7272299978.0
2006-08-10 10:30:00,114.892,114.924,114.781,114.822,6809799994.0
2006-08-10 11:00:00,114.83,114.889,114.716,114.887,6066500031.0
2006-08-10 11:30:00,114.895,114.969,114.832,114.906,6074700004.0
2006-08-10 12:00:00,114.903,115.002,114.884,114.936,6393299985.0
2006-08-10 12:30:00,114.933,114.933,114.853,114.866,7306499974.0
2006-08-10 13:00:00,114.858,114.858,114.748,114.807,6939400010.0
2006-08-10 13:30:00,114.807,114.814,114.675,114.715,7255799985.0
2006-08-10 14:00:00,114.719,114.851,114.436,114.436,6549000004.0
2006-08-10 14:30:00,114.366,114.928,114.366,114.827,7107999985.0
2006-08-10 15:00:00,114.828,114.916,114.789,114.899,6797899996.0
2006-08-10 15:30:00,114.907,115.053,114.895,115.0,6404199991.0
2006-08-10 16:00:00,115.003,115.317,114.958,115.235,6775100008.0
2006-08-10 16:30:00,115.238,115.521,115.214,115.42,7170699959.0
2006-08-10 17:00:00,115.414,115.59,115.382,115.442,7016499982.0
2006-08-10 17:30:00,115.452,115.599,115.452,115.58,6786900013.0
2006-08-10 18:00:00,115.567,115.567,115.35,115.43,54406799980.0
2006-08-10 18:30:00,115.434,115.56,115.434,115.533,45097100030.0
2006-08-10 19:00:00,115.532,115.57,115.44,115.485,33547800034.0
2006-08-10 19:30:00,115.478,115.565,115.386,115.462,29026199978.0
2006-08-10 20:00:00,115.465,115.481,115.29,115.33,29646199986.0
2006-08-10 20:30:00,115.32,115.34,115.259,115.27,32256699993.0
2006-08-10 21:00:00,115.28,115.28,115.205,115.227,31423500020.0
2006-08-10 21:30:00,115.23,115.264,115.222,115.252,15518299961.0
2006-08-10 22:00:00,115.25,115.295,115.227,115.282,13154299984.0
2006-08-10 22:30:00,115.29,115.295,115.225,115.23,10385700012.0
2006-08-10 23:00:00,115.226,115.257,115.184,115.215,7026999981.0
2006-08-10 23:30:00,115.221,115.239,115.197,115.21,5950800011.0
2006-08-11 00:00:00,115.218,115.228,115.144,115.149,6724600062.0
2006-08-11 00:30:00,115.15,115.165,115.115,115.165,6504400014.0
2006-08-11 01:00:00,115.167,115.207,115.15,115.2,6160099999.0
2006-08-11 01:30:00,115.189,115.417,115.177,115.35,6573500012.0
2006-08-11 02:00:00,115.358,115.381,115.219,115.261,6513800013.0
2006-08-11 02:30:00,115.264,115.343,115.249,115.331,7737899985.0
2006-08-11 03:00:00,115.323,115.341,115.28,115.298,7815299997.0
2006-08-11 03:30:00,115.282,115.381,115.248,115.365,7276599976.0
2006-08-11 04:00:00,115.369,115.556,115.365,115.525,6660600008.0
2006-08-11 04:30:00,115.522,115.527,115.439,115.462,6968000007.0
2006-08-11 05:00:00,115.466,115.518,115.453,115.487,6828099989.0
2006-08-11 05:30:00,115.49,115.51,115.464,115.485,7491399996.0
2006-08-11 06:00:00,115.481,115.499,115.412,115.472,6826099998.0
2006-08-11 06:30:00,115.474,115.508,115.429,115.435,6278599983.0
2006-08-11 07:00:00,115.43,115.48,115.426,115.46,6575899990.0
2006-08-11 07:30:00,115.455,115.549,115.439,115.502,5295499989.0
2006-08-11 08:00:00,115.505,115.786,115.499,115.679,6920800000.0
2006-08-11 08:30:00,115.686,115.805,115.629,115.73,7209899993.0
2006-08-11 09:00:00,115.731,115.801,115.695,115.743,6411799990.0
2006-08-11 09:30:00,115.735,115.753,115.62,115.672,6787599989.0
2006-08-11 10:00:00,115.665,115.938,115.657,115.916,7946500012.0
2006-08-11 10:30:00,115.933,115.934,115.825,115.864,6498100004.0
2006-08-11 11:00:00,115.87,115.94,115.82,115.899,6958599985.0
2006-08-11 11:30:00,115.916,115.973,115.893,115.965,6885699988.0
2006-08-11 12:00:00,115.965,115.98,115.902,115.943,7223399968.0
2006-08-11 12:30:00,115.948,116.08,115.904,116.08,6800200009.0
2006-08-11 13:00:00,116.072,116.102,116.02,116.037,6792300011.0
2006-08-11 13:30:00,116.033,116.066,115.951,115.975,7222600012.0
2006-08-11 14:00:00,115.984,116.097,115.953,115.977,7469899991.0
2006-08-11 14:30:00,115.951,116.416,115.913,116.208,6954800015.0
2006-08-11 15:00:00,116.218,116.29,116.128,116.129,6285500030.0
2006-08-11 15:30:00,116.122,116.137,115.892,115.964,7026099969.0
2006-08-11 16:00:00,115.972,116.082,115.933,116.032,6985300017.0
2006-08-11 16:30:00,116.033,116.088,115.917,116.043,6435899989.0
2006-08-11 17:00:00,116.043,116.138,115.986,116.097,6832400021.0
2006-08-11 17:30:00,116.101,116.173,115.998,116.165,7413500020.0
2006-08-11 18:00:00,116.163,116.31,116.162,116.23,55161499948.0
2006-08-11 18:30:00,116.238,116.33,116.149,116.217,41174400122.0
2006-08-11 19:00:00,116.212,116.302,116.199,116.255,29855599977.0
2006-08-11 19:30:00,116.249,116.329,116.236,116.329,29206800041.0
2006-08-11 20:00:00,116.329,116.39,116.28,116.38,30519899992.0
2006-08-11 20:30:00,116.37,116.41,116.267,116.35,34443099977.0
2006-08-11 21:00:00,116.356,116.4,116.258,116.282,33197099983.0
2006-08-11 21:30:00,116.284,116.289,116.235,116.259,17008899964.0
2006-08-11 22:00:00,116.26,116.28,116.223,116.242,12401899992.0
2006-08-11 22:30:00,116.25,116.298,116.238,116.265,10879299983.0
2006-08-13 23:00:00,116.285,116.325,116.262,116.292,7179699987.0
2006-08-13 23:30:00,116.297,116.336,116.27,116.317,6489899984.0
2006-08-14 00:00:00,116.32,116.371,116.31,116.341,6428700021.0
2006-08-14 00:30:00,116.344,116.344,116.245,116.27,6951099981.0
2006-08-14 01:00:00,116.261,116.283,116.138,116.275,6323399992.0
2006-08-14 01:30:00,116.265,116.278,116.171,116.197,6279599977.0
2006-08-14 02:00:00,116.198,116.265,116.192,116.2,5978799995.0
2006-08-14 02:30:00,116.207,116.26,116.175,116.202,7047599993.0
2006-08-14 03:00:00,116.185,116.303,116.161,116.275,6657099989.0
2006-08-14 03:30:00,116.266,116.278,116.211,116.217,6092399984.0
2006-08-14 04:00:00,116.215,116.273,116.212,116.232,6551899978.0
2006-08-14 04:30:00,116.229,116.235,116.173,116.223,5522599995.0
2006-08-14 05:00:00,116.228,116.247,116.203,116.238,6150399988.0
2006-08-14 05:30:00,116.244,116.3,116.218,116.28,6484300018.0
2006-08-14 06:00:00,116.276,116.327,116.252,116.271,6382599985.0
2006-08-14 06:30:00,116.27,116.292,116.25,116.277,6132199988.0
2006-08-14 07:00:00,116.268,116.303,116.265,116.3,5914200021.0
2006-08-14 07:30:00,116.292,116.378,116.275,116.367,6037699992.0
2006-08-14 08:00:00,116.373,116.412,116.335,116.355,6795699992.0
2006-08-14 08:30:00,116.356,116.407,116.316,116.346,6453000009.0
2006-08-14 09:00:00,116.351,116.641,116.34,116.58,5839300004.0
2006-08-14 09:30:00,116.575,116.611,116.483,116.502,6570600007.0
2006-08-14 10:00:00,116.502,116.548,116.429,116.544,8020700015.0
2006-08-14 10:30:00,116.55,116.578,116.488,116.488,6364700029.0
2006-08-14 11:00:00,116.496,116.513,116.456,116.474,6566000002.0
2006-08-14 11:30:00,116.475,116.562,116.472,116.535,6603600016.0
2006-08-14 12:00:00,116.537,116.635,116.517,116.615,6224299986.0
2006-08-14 12:30:00,116.617,116.637,116.549,116.604,7064400009.0
2006-08-14 13:00:00,116.603,116.645,116.563,116.602,6002899999.0
2006-08-14 13:30:00,116.602,116.637,116.567,116.622,7811300036.0
2006-08-14 14:00:00,116.625,116.679,116.594,116.652,6538599991.0
2006-08-14 14:30:00,116.643,116.648,116.545,116.545,6612500018.0
2006-08-14 15:00:00,116.536,116.545,116.463,116.495,6814900011.0
2006-08-14 15:30:00,116.503,116.506,116.427,116.487,6455099998.0
2006-08-14 16:00:00,116.49,116.493,116.275,116.323,6407700005.0
2006-08-14 16:30:00,116.329,116.426,116.321,116.425,6374299994.0
2006-08-14 17:00:00,116.428,116.443,116.392,116.432,6950000010.0
2006-08-14 17:30:00,116.434,116.53,116.425,116.529,6098700006.0
2006-08-14 18:00:00,116.525,116.606,116.51,116.58,50749399988.0
2006-08-14 18:30:00,116.57,116.59,116.513,116.54,42027499868.0
2006-08-14 19:00:00,116.54,116.59,116.535,116.57,32476400063.0
2006-08-14 19:30:00,116.567,116.663,116.566,116.652,28455099988.0
2006-08-14 20:00:00,116.648,116.67,116.578,116.67,30618999972.0
2006-08-14 20:30:00,116.68,116.74,116.646,116.74,33952200085.0
2006-08-14 21:00:00,116.715,116.731,116.661,116.672,32585300049.0
2006-08-14 21:30:00,116.675,116.69,116.666,116.67,16103799997.0
2006-08-14 22:00:00,116.67,116.713,116.66,116.703,12595599994.0
2006-08-14 22:30:00,116.712,116.718,116.677,116.685,11333399992.0
2006-08-14 23:00:00,116.687,116.712,116.625,116.655,6952099993.0
2006-08-14 23:30:00,116.659,116.663,116.591,116.596,6157700025.0
2006-08-15 00:00:00,116.6,116.6,116.537,116.576,5624200016.0
2006-08-15 00:30:00,116.579,116.635,116.567,116.605,6541099979.0
2006-08-15 01:00:00,116.597,116.598,116.563,116.58,6441799994.0
2006-08-15 01:30:00,116.57,116.582,116.487,116.517,7316299990.0
2006-08-15 02:00:00,116.513,116.513,116.407,116.44,7129099998.0
2006-08-15 02:30:00,116.446,116.568,116.429,116.554,7089899992.0
2006-08-15 03:00:00,116.549,116.621,116.48,116.618,6817099989.0
2006-08-15 03:30:00,116.61,116.696,116.557,116.563,6346100008.0
2006-08-15 04:00:00,116.577,116.61,116.542,116.552,6818200011.0
2006-08-15 04:30:00,116.544,116.593,116.534,116.565,5966500002.0
2006-08-15 05:00:00,116.567,116.578,116.478,116.49,6414099990.0
2006-08-15 05:30:00,116.493,116.552,116.471,116.496,7281700015.0
2006-08-15 06:00:00,116.489,116.52,116.447,116.479,6233700006.0
2006-08-15 06:30:00,116.482,116.517,116.45,116.517,5755300002.0
2006-08-15 07:00:00,116.507,116.511,116.397,116.445,6489999997.0
2006-08-15 07:30:00,116.441,116.486,116.403,116.473,6883300004.0
2006-08-15 08:00:00,116.472,116.573,116.472,116.539,7378299967.0
2006-08-15 08:30:00,116.534,116.538,116.447,116.452,6703500010.0
2006-08-15 09:00:00,116.448,116.448,116.311,116.352,6558299980.0
2006-08-15 09:30:00,116.357,116.386,116.219,116.344,6840000031.0
2006-08-15 10:00:00,116.338,116.412,116.324,116.41,6403099983.0
2006-08-15 10:30:00,116.427,116.543,116.422,116.543,6065400027.0
2006-08-15 11:00:00,116.56,116.577,116.506,116.541,7082900005.0
2006-08-15 11:30:00,116.542,116.575,116.523,116.548,6339900007.0
2006-08-15 12:00:00,116.55,116.582,116.545,116.575,6044200002.0
2006-08-15 12:30:00,116.575,116.583,116.51,116.521,6324300029.0
2006-08-15 13:00:00,116.507,116.563,116.491,116.55,5524699952.0
2006-08-15 13:30:00,116.551,116.581,116.535,116.562,7165900021.0
2006-08-15 14:00:00,116.563,116.689,116.55,116.622,6982500018.0
2006-08-15 14:30:00,116.461,116.461,115.905,116.07,6422999996.0
2006-08-15 15:00:00,116.108,116.149,115.97,116.07,7016799993.0
2006-08-15 15:30:00,116.07,116.072,115.858,115.893,6766499995.0
2006-08-15 16:00:00,115.902,115.953,115.845,115.885,6892600017.0
2006-08-15 16:30:00,115.885,116.024,115.832,115.994,7080599973.0
2006-08-15 17:00:00,115.988,115.997,115.903,115.948,6098999996.0
2006-08-15 17:30:00,115.946,116.03,115.883,115.952,6759000004.0
2006-08-15 18:00:00,115.945,116.09,115.945,116.03,55897200229.0
2006-08-15 18:30:00,116.02,116.07,115.984,116.035,44908899947.0
2006-08-15 19:00:00,116.028,116.028,115.903,115.961,33043399969.0
2006-08-15 19:30:00,115.957,116.02,115.956,116.005,29329899986.0
2006-08-15 20:00:00,116.008,116.1,115.987,116.09,29937100032.0
2006-08-15 20:30:00,116.1,116.13,116.045,116.13,30483300012.0
2006-08-15 21:00:00,116.14,116.14,116.066,116.097,31178100043.0
2006-08-15 21:30:00,116.099,116.106,116.053,116.083,17358700030.0
2006-08-15 22:00:00,116.078,116.143,116.075,116.107,11981500028.0
2006-08-15 22:30:00,116.115,116.128,116.02,116.025,11413099995.0
2006-08-15 23:00:00,116.047,116.098,116.0,116.047,7890299994.0
2006-08-15 23:30:00,116.05,116.083,116.035,116.06,6178100018.0
2006-08-16 00:00:00,116.068,116.095,115.971,115.98,6948999994.0
2006-08-16 00:30:00,115.979,115.993,115.92,115.94,6206000013.0
2006-08-16 01:00:00,115.938,115.982,115.906,115.916,6126300029.0
2006-08-16 01:30:00,115.906,115.969,115.894,115.903,6978799993.0
2006-08-16 02:00:00,115.905,115.994,115.901,115.98,6416299992.0
2006-08-16 02:30:00,115.985,116.061,115.964,116.051,6461399991.0
2006-08-16 03:00:00,116.045,116.05,115.939,116.035,6613700006.0
2006-08-16 03:30:00,116.021,116.059,116.012,116.02,6491300010.0
2006-08-16 04:00:00,116.027,116.109,116.01,116.106,6900499961.0
2006-08-16 04:30:00,116.1,116.117,116.045,116.048,5702399979.0
2006-08-16 05:00:00,116.051,116.066,116.002,116.025,6784400027.0
2006-08-16 05:30:00,116.02,116.029,116.007,116.018,6367700001.0
2006-08-16 06:00:00,116.015,116.029,115.994,116.01,7212000007.0
2006-08-16 06:30:00,116.01,116.063,116.01,116.043,6016999992.0
2006-08-16 07:00:00,116.04,116.092,116.015,116.045,5996800034.0
2006-08-16 07:30:00,116.04,116.076,116.019,116.073,5978599998.0
2006-08-16 08:00:00,116.068,116.074,116.023,116.055,6728399992.0
2006-08-16 08:30:00,116.05,116.12,116.046,116.095,7143500009.0
2006-08-16 09:00:00,116.099,116.118,115.963,115.963,6180400039.0
2006-08-16 09:30:00,115.964,116.047,115.963,116.023,6603699992.0
2006-08-16 10:00:00,116.019,116.034,115.967,116.025,7049900004.0
2006-08-16 10:30:00,116.037,116.1,116.006,116.047,6429999994.0
2006-08-16 11:00:00,116.051,116.083,116.025,116.046,6833999991.0
2006-08-16 11:30:00,116.045,116.109,116.042,116.092,6173299993.0
2006-08-16 12:00:00,116.09,116.177,116.087,116.173,7187700020.0
2006-08-16 12:30:00,116.168,116.182,116.12,116.182,6770199988.0
2006-08-16 13:00:00,116.188,116.267,116.171,116.224,5813099986.0
2006-08-16 13:30:00,116.227,116.35,116.227,116.3,6899900007.0
2006-08-16 14:00:00,116.306,116.314,116.042,116.172,7028699987.0
2006-08-16 14:30:00,116.122,116.122,115.746,115.78,6541500013.0
2006-08-16 15:00:00,115.775,115.848,115.641,115.726,6650700002.0
2006-08-16 15:30:00,115.718,115.772,115.626,115.756,6495800007.0
2006-08-16 16:00:00,115.755,115.839,115.73,115.817,6069900005.0
2006-08-16 16:30:00,115.825,115.882,115.759,115.76,6596699998.0
2006-08-16 17:00:00,115.76,115.797,115.699,115.713,6562800002.0
2006-08-16 17:30:00,115.705,115.74,115.675,115.7,6319199991.0
2006-08-16 18:00:00,115.692,115.82,115.688,115.8,50244400191.0
2006-08-16 18:30:00,115.775,115.79,115.706,115.723,41735500062.0
2006-08-16 19:00:00,115.723,115.767,115.705,115.725,33788000009.0
2006-08-16 19:30:00,115.722,115.84,115.705,115.805,29352599987.0
2006-08-16 20:00:00,115.804,115.816,115.763,115.807,32497899951.0
2006-08-16 20:30:00,115.82,115.949,115.805,115.87,32683399991.0
2006-08-16 21:00:00,115.854,115.885,115.854,115.857,31343700009.0
2006-08-16 21:30:00,115.861,115.877,115.807,115.81,17135200048.0
2006-08-16 22:00:00,115.81,115.84,115.805,115.826,11872100012.0
2006-08-16 22:30:00,115.837,115.848,115.814,115.82,11063000024.0
2006-08-16 23:00:00,115.842,115.856,115.726,115.848,7662699994.0
2006-08-16 23:30:00,115.845,115.867,115.793,115.805,5960399993.0
2006-08-17 00:00:00,115.815,115.833,115.756,115.765,6442600011.0
2006-08-17 00:30:00,115.765,115.858,115.747,115.854,6355499995.0
2006-08-17 01:00:00,115.843,115.867,115.761,115.805,6029200015.0
2006-08-17 01:30:00,115.801,115.828,115.719,115.725,6742100001.0
2006-08-17 02:00:00,115.728,115.791,115.723,115.76,6602099982.0
2006-08-17 02:30:00,115.765,115.773,115.68,115.682,7222100012.0
2006-08-17 03:00:00,115.674,115.69,115.55,115.588,7177499971.0
2006-08-17 03:30:00,115.575,115.609,115.566,115.585,6705899995.0
2006-08-17 04:00:00,115.585,115.616,115.585,115.615,6372500001.0
2006-08-17 04:30:00,115.61,115.665,115.602,115.661,5642999976.0
2006-08-17 05:00:00,115.665,115.705,115.64,115.7,5647799991.0
2006-08-17 05:30:00,115.704,115.704,115.66,115.675,7151999995.0
2006-08-17 06:00:00,115.667,115.678,115.616,115.63,6247400017.0
2006-08-17 06:30:00,115.63,115.658,115.624,115.658,6023400009.0
2006-08-17 07:00:00,115.653,115.672,115.635,115.67,6012499999.0
2006-08-17 07:30:00,115.665,115.68,115.596,115.597,6444100029.0
2006-08-17 08:00:00,115.598,115.613,115.478,115.56,6156900017.0
2006-08-17 08:30:00,115.55,115.643,115.524,115.55,7836699988.0
2006-08-17 09:00:00,115.552,115.578,115.275,115.348,6263299971.0
2006-08-17 09:30:00,115.351,115.364,115.234,115.292,6169199998.0
2006-08-17 10:00:00,115.296,115.355,115.243,115.248,6812600004.0
2006-08-17 10:30:00,115.257,115.296,115.178,115.261,5971399993.0
2006-08-17 11:00:00,115.269,115.361,115.267,115.316,6731999992.0
2006-08-17 11:30:00,115.322,115.368,115.3,115.32,6860300042.0
2006-08-17 12:00:00,115.323,115.355,115.284,115.285,6880999994.0
2006-08-17 12:30:00,115.282,115.415,115.245,115.28,6427100011.0
2006-08-17 13:00:00,115.279,115.355,115.264,115.343,5610599990.0
2006-08-17 13:30:00,115.352,115.362,115.275,115.275,7744699985.0
2006-08-17 14:00:00,115.282,115.353,115.282,115.297,6894399981.0
2006-08-17 14:30:00,115.278,115.522,115.262,115.417,6618899987.0
2006-08-17 15:00:00,115.421,115.491,115.392,115.448,6814800009.0
2006-08-17 15:30:00,115.457,115.467,115.411,115.456,7864699978.0
2006-08-17 16:00:00,115.457,115.525,115.411,115.512,6907200016.0
2006-08-17 16:30:00,115.516,115.566,115.457,115.498,7017000012.0
2006-08-17 17:00:00,115.506,115.573,115.424,115.428,6674400019.0
2006-08-17 17:30:00,115.425,115.47,115.37,115.42,7439099983.0
2006-08-17 18:00:00,115.408,115.66,115.38,115.65,53226099996.0
2006-08-17 18:30:00,115.63,115.758,115.618,115.758,45623299981.0
2006-08-17 19:00:00,115.761,116.0,115.752,115.942,33598600085.0
2006-08-17 19:30:00,115.94,116.12,115.922,116.091,29317199999.0
2006-08-17 20:00:00,116.102,116.152,116.059,116.12,31123500069.0
2006-08-17 20:30:00,116.13,116.13,115.96,115.96,36548499987.0
2006-08-17 21:00:00,115.953,115.985,115.926,115.952,31020100007.0
2006-08-17 21:30:00,115.955,115.96,115.896,115.91,16347000015.0
2006-08-17 22:00:00,115.913,115.988,115.913,115.978,11336099999.0
2006-08-17 22:30:00,115.981,115.987,115.891,115.94,11074199980.0
2006-08-17 23:00:00,115.94,115.994,115.839,115.86,6812500021.0
2006-08-17 23:30:00,115.861,116.047,115.841,115.994,6324400019.0
2006-08-18 00:00:00,116.001,116.007,115.921,115.945,6211200008.0
2006-08-18 00:30:00,115.95,115.962,115.862,115.899,7485700034.0
2006-08-18 01:00:00,115.898,115.962,115.892,115.962,6290600027.0
2006-08-18 01:30:00,115.962,116.009,115.888,115.888,6342600020.0
2006-08-18 02:00:00,115.89,115.943,115.864,115.928,7260600015.0
2006-08-18 02:30:00,115.937,116.005,115.92,115.96,7723000016.0
2006-08-18 03:00:00,115.96,116.067,115.94,116.025,6547000003.0
2006-08-18 03:30:00,116.014,116.036,115.983,116.01,5980600001.0
2006-08-18 04:00:00,116.012,116.033,116.0,116.027,6043699985.0
2006-08-18 04:30:00,116.029,116.057,116.015,116.042,5113299977.0
2006-08-18 05:00:00,116.045,116.06,115.992,116.002,6364200016.0
2006-08-18 05:30:00,116.005,116.025,115.971,115.977,6874800004.0
2006-08-18 06:00:00,115.972,115.993,115.894,115.899,6503699971.0
2006-08-18 06:30:00,115.904,115.949,115.888,115.928,6082200019.0
2006-08-18 07:00:00,115.923,115.93,115.874,115.891,7457399992.0
2006-08-18 07:30:00,115.89,115.893,115.833,115.849,6286699976.0
2006-08-18 08:00:00,115.839,115.884,115.801,115.866,6368400016.0
2006-08-18 08:30:00,115.854,115.943,115.842,115.92,6071599986.0
2006-08-18 09:00:00,115.925,115.998,115.915,115.967,6223299994.0
2006-08-18 09:30:00,115.978,116.017,115.901,115.998,6209200019.0
2006-08-18 10:00:00,116.004,116.018,115.867,115.885,6393099994.0
2006-08-18 10:30:00,115.892,115.928,115.852,115.884,6588800018.0
2006-08-18 11:00:00,115.888,115.905,115.676,115.724,6809200011.0
2006-08-18 11:30:00,115.722,115.744,115.501,115.516,6845100008.0
2006-08-18 12:00:00,115.527,115.594,115.449,115.54,7453199986.0
2006-08-18 12:30:00,115.54,115.782,115.538,115.782,7040499993.0
2006-08-18 13:00:00,115.779,115.91,115.683,115.907,4783199998.0
2006-08-18 13:30:00,115.912,115.938,115.81,115.81,6877300021.0
2006-08-18 14:00:00,115.81,115.961,115.799,115.937,6604500019.0
2006-08-18 14:30:00,115.94,115.976,115.843,115.849,5931699990.0
2006-08-18 15:00:00,115.853,115.893,115.757,115.86,6176500035.0
2006-08-18 15:30:00,115.866,115.867,115.524,115.583,7495199998.0
2006-08-18 16:00:00,115.587,115.957,115.585,115.845,6796900012.0
2006-08-18 16:30:00,115.841,115.909,115.703,115.728,6980699984.0
2006-08-18 17:00:00,115.73,115.846,115.717,115.826,6991099989.0
2006-08-18 17:30:00,115.825,115.831,115.733,115.785,6548000004.0
2006-08-18 18:00:00,115.77,115.85,115.739,115.82,40089600049.0
2006-08-18 18:30:00,115.824,115.856,115.771,115.813,41758799998.0
2006-08-18 19:00:00,115.811,115.874,115.79,115.84,31246099967.0
2006-08-18 19:30:00,115.838,115.93,115.79,115.93,28712899974.0
2006-08-18 20:00:00,115.925,115.944,115.869,115.885,28710500016.0
2006-08-18 20:30:00,115.871,115.884,115.83,115.86,28535800021.0
2006-08-18 21:00:00,115.855,115.864,115.784,115.817,31754999896.0
2006-08-18 21:30:00,115.82,115.838,115.747,115.755,16453100016.0
2006-08-18 22:00:00,115.754,115.811,115.738,115.744,11818899996.0
2006-08-18 22:30:00,115.758,115.8,115.738,115.765,10984200011.0
2006-08-20 23:00:00,115.742,115.788,115.715,115.737,7724799992.0
2006-08-20 23:30:00,115.743,115.768,115.713,115.735,7050399990.0
2006-08-21 00:00:00,115.743,115.748,115.66,115.703,6350899988.0
2006-08-21 00:30:00,115.705,115.705,115.647,115.681,6661099975.0
2006-08-21 01:00:00,115.679,115.722,115.679,115.7,6456400004.0
2006-08-21 01:30:00,115.69,115.736,115.666,115.708,6394399989.0
2006-08-21 02:00:00,115.708,115.767,115.702,115.76,7409899976.0
2006-08-21 02:30:00,115.77,115.8,115.714,115.719,7547100016.0
2006-08-21 03:00:00,115.716,115.747,115.635,115.66,6623599973.0
2006-08-21 03:30:00,115.663,115.703,115.63,115.665,6139300010.0
2006-08-21 04:00:00,115.668,115.677,115.605,115.636,6881300027.0
2006-08-21 04:30:00,115.631,115.671,115.63,115.638,5977800003.0
2006-08-21 05:00:00,115.637,115.704,115.619,115.678,6294800005.0
2006-08-21 05:30:00,115.686,115.694,115.5,115.544,7398500025.0
2006-08-21 06:00:00,115.54,115.558,115.519,115.53,5773399997.0
2006-08-21 06:30:00,115.53,115.621,115.53,115.612,6120700011.0
2006-08-21 07:00:00,115.605,115.667,115.599,115.634,6048700029.0
2006-08-21 07:30:00,115.631,115.662,115.612,115.621,6389199998.0
2006-08-21 08:00:00,115.625,115.721,115.599,115.685,7118199999.0
2006-08-21 08:30:00,115.685,115.774,115.566,115.598,6339600020.0
2006-08-21 09:00:00,115.602,115.615,115.437,115.477,7302599999.0
2006-08-21 09:30:00,115.477,115.524,115.333,115.502,6880099999.0
2006-08-21 10:00:00,115.503,115.624,115.425,115.617,6892500009.0
2006-08-21 10:30:00,115.62,115.625,115.543,115.557,6529000013.0
2006-08-21 11:00:00,115.569,115.623,115.553,115.607,6402899989.0
2006-08-21 11:30:00,115.606,115.611,115.506,115.506,6038800019.0
2006-08-21 12:00:00,115.499,115.599,115.492,115.542,6626899990.0
2006-08-21 12:30:00,115.538,115.61,115.47,115.603,6176099991.0
2006-08-21 13:00:00,115.607,115.728,115.584,115.72,6684700034.0
2006-08-21 13:30:00,115.723,115.782,115.678,115.711,6660899998.0
2006-08-21 14:00:00,115.715,115.751,115.62,115.685,7108700019.0
2006-08-21 14:30:00,115.687,115.796,115.687,115.741,6943299998.0
2006-08-21 15:00:00,115.736,115.742,115.681,115.715,6221699999.0
2006-08-21 15:30:00,115.724,115.761,115.646,115.646,7112999999.0
2006-08-21 16:00:00,115.649,115.739,115.611,115.701,7049100010.0
2006-08-21 16:30:00,115.701,115.849,115.684,115.843,7001399999.0
2006-08-21 17:00:00,115.836,115.927,115.787,115.9,7282600037.0
2006-08-21 17:30:00,115.896,115.917,115.845,115.856,6506199988.0
2006-08-21 18:00:00,115.851,115.93,115.851,115.89,53722300067.0
2006-08-21 18:30:00,115.865,115.917,115.85,115.917,39722099966.0
2006-08-21 19:00:00,115.924,115.954,115.863,115.881,34379899997.0
2006-08-21 19:30:00,115.877,115.893,115.812,115.815,28505099978.0
2006-08-21 20:00:00,115.826,115.883,115.795,115.87,31574700045.0
2006-08-21 20:30:00,115.86,115.87,115.799,115.82,34832600020.0
2006-08-21 21:00:00,115.817,115.826,115.801,115.817,30771300039.0
2006-08-21 21:30:00,115.819,115.845,115.811,115.84,16477099998.0
2006-08-21 22:00:00,115.84,115.892,115.83,115.86,12150200031.0
2006-08-21 22:30:00,115.866,115.872,115.81,115.815,10367500014.0
2006-08-21 23:00:00,115.812,115.875,115.787,115.87,6906899991.0
2006-08-21 23:30:00,115.873,115.945,115.867,115.915,5643600027.0
2006-08-22 00:00:00,115.923,116.045,115.917,116.025,6095900014.0
2006-08-22 00:30:00,116.021,116.051,115.922,115.971,6614799996.0
2006-08-22 01:00:00,115.963,115.981,115.9,115.918,6215500000.0
2006-08-22 01:30:00,115.921,116.043,115.906,116.027,6367600028.0
2006-08-22 02:00:00,116.028,116.091,115.967,116.084,6213900036.0
2006-08-22 02:30:00,116.088,116.159,116.063,116.098,7395299982.0
2006-08-22 03:00:00,116.101,116.137,116.052,116.105,6439000002.0
2006-08-22 03:30:00,116.095,116.118,116.068,116.105,6313400019.0
2006-08-22 04:00:00,116.103,116.191,116.102,116.136,6689900018.0
2006-08-22 04:30:00,116.132,116.148,116.09,116.128,6147499963.0
2006-08-22 05:00:00,116.13,116.155,116.118,116.14,5706799993.0
2006-08-22 05:30:00,116.145,116.145,116.085,116.105,6604099992.0
2006-08-22 06:00:00,116.095,116.128,116.084,116.12,6500000018.0
2006-08-22 06:30:00,116.12,116.127,116.055,116.085,6061000001.0
2006-08-22 07:00:00,116.078,116.1,116.065,116.075,5821199989.0
2006-08-22 07:30:00,116.07,116.083,116.005,116.083,6389700010.0
2006-08-22 08:00:00,116.081,116.108,116.04,116.055,6721799999.0
2006-08-22 08:30:00,116.05,116.076,116.018,116.052,6959399996.0
2006-08-22 09:00:00,116.062,116.189,116.062,116.112,6441900019.0
2006-08-22 09:30:00,116.115,116.288,116.104,116.262,6461300007.0
2006-08-22 10:00:00,116.263,116.319,116.244,116.263,6990600019.0
2006-08-22 10:30:00,116.267,116.313,116.202,116.209,6339500021.0
2006-08-22 11:00:00,116.21,116.324,116.068,116.122,7044300004.0
2006-08-22 11:30:00,116.129,116.275,116.076,116.25,7105800016.0
2006-08-22 12:00:00,116.254,116.31,116.16,116.21,6203799986.0
2006-08-22 12:30:00,116.208,116.209,116.088,116.147,7064600018.0
2006-08-22 13:00:00,116.139,116.171,116.006,116.168,6718200003.0
2006-08-22 13:30:00,116.17,116.317,116.106,116.265,7672500002.0
2006-08-22 14:00:00,116.28,116.462,116.278,116.379,6653200008.0
2006-08-22 14:30:00,116.374,116.395,116.33,116.368,4826700004.0
2006-08-22 15:00:00,116.372,116.469,116.356,116.426,6216199978.0
2006-08-22 15:30:00,116.433,116.522,116.41,116.45,7119900004.0
2006-08-22 16:00:00,116.455,116.521,116.414,116.491,6787500022.0
2006-08-22 16:30:00,116.498,116.525,116.416,116.444,6990900043.0
2006-08-22 17:00:00,116.441,116.504,116.376,116.49,6885399999.0
2006-08-22 17:30:00,116.486,116.644,116.473,116.599,7009400013.0
2006-08-22 18:00:00,116.59,116.68,116.59,116.64,52909699977.0
2006-08-22 18:30:00,116.612,116.645,116.595,116.641,42867599960.0
2006-08-22 19:00:00,116.64,116.694,116.6,116.685,33793299996.0
2006-08-22 19:30:00,116.682,116.829,116.68,116.815,27928100018.0
2006-08-22 20:00:00,116.817,116.829,116.69,116.7,30623600031.0
2006-08-22 20:30:00,116.69,116.7,116.546,116.57,34546700017.0
2006-08-22 21:00:00,116.59,116.61,116.554,116.567,32390600015.0
2006-08-22 21:30:00,116.57,116.578,116.51,116.515,17504800040.0
2006-08-22 22:00:00,116.518,116.559,116.446,116.52,12969900010.0
2006-08-22 22:30:00,116.524,116.551,116.485,116.49,11079400050.0
2006-08-22 23:00:00,116.497,116.536,116.457,116.502,6834700003.0
2006-08-22 23:30:00,116.51,116.529,116.47,116.48,6173399989.0
2006-08-23 00:00:00,116.488,116.503,116.436,116.462,6727700001.0
2006-08-23 00:30:00,116.466,116.521,116.455,116.49,6447400030.0
2006-08-23 01:00:00,116.476,116.484,116.397,116.405,6436900014.0
2006-08-23 01:30:00,116.395,116.46,116.382,116.433,6218200020.0
2006-08-23 02:00:00,116.436,116.453,116.337,116.357,6937700010.0
2006-08-23 02:30:00,116.363,116.368,116.287,116.343,6773799979.0
2006-08-23 03:00:00,116.339,116.407,116.275,116.407,7235000021.0
2006-08-23 03:30:00,116.397,116.438,116.361,116.361,6226800007.0
2006-08-23 04:00:00,116.369,116.385,116.335,116.35,7018900010.0
2006-08-23 04:30:00,116.344,116.379,116.28,116.28,5899799983.0
2006-08-23 05:00:00,116.276,116.329,116.263,116.322,6251900015.0
2006-08-23 05:30:00,116.325,116.348,116.312,116.345,7040999987.0
2006-08-23 06:00:00,116.34,116.363,116.315,116.348,6268299989.0
2006-08-23 06:30:00,116.35,116.402,116.347,116.402,7170700002.0
2006-08-23 07:00:00,116.396,116.433,116.384,116.4,6737100009.0
2006-08-23 07:30:00,116.393,116.398,116.346,116.361,6465100009.0
2006-08-23 08:00:00,116.362,116.38,116.323,116.345,6216999994.0
2006-08-23 08:30:00,116.347,116.37,116.219,116.227,7153699982.0
2006-08-23 09:00:00,116.228,116.301,116.12,116.124,5955499993.0
2006-08-23 09:30:00,116.123,116.21,116.072,116.187,6905100027.0
2006-08-23 10:00:00,116.188,116.303,116.188,116.267,7167999970.0
2006-08-23 10:30:00,116.259,116.284,116.219,116.253,6559000010.0
2006-08-23 11:00:00,116.261,116.3,116.228,116.292,6292099989.0
2006-08-23 11:30:00,116.295,116.3,116.233,116.235,6142300031.0
2006-08-23 12:00:00,116.235,116.24,116.198,116.215,6801799999.0
2006-08-23 12:30:00,116.215,116.288,116.21,116.282,6510199987.0
2006-08-23 13:00:00,116.281,116.338,116.256,116.328,5701699992.0
2006-08-23 13:30:00,116.329,116.339,116.274,116.3,6714700003.0
2006-08-23 14:00:00,116.305,116.397,116.287,116.375,6998399983.0
2006-08-23 14:30:00,116.37,116.383,116.227,116.227,6202799992.0
2006-08-23 15:00:00,116.217,116.339,116.199,116.3,6750600006.0
2006-08-23 15:30:00,116.302,116.326,116.266,116.285,7472299995.0
2006-08-23 16:00:00,116.284,116.443,116.105,116.407,6948600023.0
2006-08-23 16:30:00,116.403,116.585,116.403,116.517,7540799982.0
2006-08-23 17:00:00,116.534,116.593,116.454,116.463,6638500039.0
2006-08-23 17:30:00,116.445,116.475,116.407,116.431,6238900014.0
2006-08-23 18:00:00,116.417,116.43,116.35,116.42,53444399979.0
2006-08-23 18:30:00,116.414,116.452,116.388,116.436,42507300029.0
2006-08-23 19:00:00,116.436,116.436,116.385,116.414,31869300010.0
2006-08-23 19:30:00,116.412,116.439,116.352,116.43,28101300035.0
2006-08-23 20:00:00,116.421,116.421,116.342,116.37,26827300013.0
2006-08-23 20:30:00,116.36,116.36,116.285,116.345,32938300074.0
2006-08-23 21:00:00,116.354,116.358,116.283,116.302,30983499936.0
2006-08-23 21:30:00,116.304,116.344,116.298,116.336,16903099974.0
2006-08-23 22:00:00,116.335,116.39,116.327,116.368,11801099975.0
2006-08-23 22:30:00,116.375,116.449,116.368,116.38,10977599992.0
2006-08-23 23:00:00,116.381,116.395,116.314,116.35,6692000016.0
2006-08-23 23:30:00,116.352,116.383,116.335,116.369,6143000005.0
2006-08-24 00:00:00,116.379,116.417,116.345,116.375,6291999963.0
2006-08-24 00:30:00,116.375,116.397,116.328,116.381,6127299984.0
2006-08-24 01:00:00,116.366,116.366,116.316,116.36,6267199999.0
2006-08-24 01:30:00,116.345,116.401,116.334,116.358,6706400003.0
2006-08-24 02:00:00,116.364,116.441,116.364,116.39,6321700007.0
2006-08-24 02:30:00,116.395,116.442,116.375,116.423,6566900004.0
2006-08-24 03:00:00,116.425,116.496,116.425,116.458,7039400005.0
2006-08-24 03:30:00,116.441,116.454,116.394,116.41,6685900008.0
2006-08-24 04:00:00,116.41,116.442,116.332,116.34,6445600042.0
2006-08-24 04:30:00,116.335,116.368,116.305,116.368,5970000004.0
2006-08-24 05:00:00,116.368,116.368,116.325,116.335,6139999999.0
2006-08-24 05:30:00,116.34,116.413,116.326,116.4,7325000024.0
2006-08-24 06:00:00,116.395,116.417,116.373,116.375,5787999996.0
2006-08-24 06:30:00,116.375,116.405,116.359,116.371,6400499967.0
2006-08-24 07:00:00,116.361,116.371,116.312,116.338,6794900032.0
2006-08-24 07:30:00,116.33,116.366,116.311,116.355,6081300028.0
2006-08-24 08:00:00,116.358,116.438,116.344,116.405,7066899975.0
2006-08-24 08:30:00,116.401,116.436,116.393,116.397,7070400017.0
2006-08-24 09:00:00,116.403,116.419,116.371,116.405,6129200018.0
2006-08-24 09:30:00,116.406,116.564,116.392,116.508,6193800004.0
2006-08-24 10:00:00,116.477,116.534,116.386,116.445,7631800016.0
2006-08-24 10:30:00,116.442,116.479,116.388,116.394,6311100019.0
2006-08-24 11:00:00,116.397,116.429,116.376,116.379,6895499981.0
2006-08-24 11:30:00,116.385,116.44,116.382,116.393,6911000006.0
2006-08-24 12:00:00,116.394,116.401,116.285,116.31,6873100007.0
2006-08-24 12:30:00,116.311,116.347,116.224,116.258,6865500000.0
2006-08-24 13:00:00,116.265,116.323,116.247,116.32,5823299997.0
2006-08-24 13:30:00,116.32,116.329,116.284,116.301,7985500037.0
2006-08-24 14:00:00,116.305,116.324,116.238,116.26,6147400004.0
2006-08-24 14:30:00,116.272,116.423,116.272,116.341,6752300008.0
2006-08-24 15:00:00,116.343,116.343,116.217,116.247,5811399996.0
2006-08-24 15:30:00,116.252,116.282,116.216,116.242,6077599985.0
2006-08-24 16:00:00,116.232,116.34,116.179,116.3,6664799979.0
2006-08-24 16:30:00,116.299,116.371,116.29,116.308,6709100011.0
2006-08-24 17:00:00,116.31,116.365,116.277,116.293,7261199989.0
2006-08-24 17:30:00,116.289,116.389,116.257,116.385,6330800015.0
2006-08-24 18:00:00,116.386,116.52,116.386,116.44,55932000067.0
2006-08-24 18:30:00,116.45,116.55,116.43,116.473,43047100014.0
2006-08-24 19:00:00,116.473,116.54,116.469,116.51,33669600009.0
2006-08-24 19:30:00,116.508,116.526,116.445,116.46,29037899993.0
2006-08-24 20:00:00,116.46,116.464,116.416,116.46,28973000031.0
2006-08-24 20:30:00,116.47,116.48,116.419,116.47,36154800044.0
2006-08-24 21:00:00,116.466,116.511,116.461,116.477,32867200049.0
2006-08-24 21:30:00,116.48,116.534,116.48,116.5,17215600004.0
2006-08-24 22:00:00,116.5,116.565,116.495,116.543,12169700012.0
2006-08-24 22:30:00,116.55,116.553,116.495,116.5,11199000027.0
2006-08-24 23:00:00,116.506,116.527,116.454,116.505,7592199995.0
2006-08-24 23:30:00,116.505,116.515,116.465,116.471,5953499990.0
2006-08-25 00:00:00,116.477,116.517,116.453,116.51,6068299984.0
2006-08-25 00:30:00,116.51,116.51,116.437,116.444,6584200008.0
2006-08-25 01:00:00,116.45,116.465,116.405,116.434,5471899993.0
2006-08-25 01:30:00,116.009,116.651,115.438,116.628,6531300019.0
2006-08-25 02:00:00,116.63,116.724,116.626,116.632,6665799990.0
2006-08-25 02:30:00,116.628,116.677,116.614,116.627,7186600009.0
2006-08-25 03:00:00,116.625,116.629,116.521,116.556,6775899949.0
2006-08-25 03:30:00,116.551,116.597,116.526,116.545,6785399993.0
2006-08-25 04:00:00,116.556,116.594,116.527,116.583,6662200030.0
2006-08-25 04:30:00,116.59,116.607,116.547,116.558,5191299996.0
2006-08-25 05:00:00,116.558,116.628,116.544,116.616,5842099991.0
2006-08-25 05:30:00,116.621,116.714,116.614,116.713,7155400023.0
2006-08-25 06:00:00,116.707,116.733,116.647,116.652,6590400011.0
2006-08-25 06:30:00,116.647,116.683,116.605,116.673,6126299999.0
2006-08-25 07:00:00,116.666,116.769,116.645,116.765,6501700020.0
2006-08-25 07:30:00,116.76,116.898,116.757,116.891,6878700008.0
2006-08-25 08:00:00,116.888,117.138,116.868,117.138,6717100002.0
2006-08-25 08:30:00,117.138,117.222,117.1,117.182,7100700004.0
2006-08-25 09:00:00,117.187,117.191,117.087,117.191,6594699990.0
2006-08-25 09:30:00,117.207,117.238,117.076,117.128,6633199994.0
2006-08-25 10:00:00,117.133,117.24,117.133,117.152,6838600031.0
2006-08-25 10:30:00,117.157,117.205,117.132,117.169,6938900033.0
2006-08-25 11:00:00,117.173,117.202,117.123,117.126,6027499982.0
2006-08-25 11:30:00,117.129,117.257,117.108,117.241,6588900007.0
2006-08-25 12:00:00,117.237,117.257,117.131,117.18,6279800008.0
2006-08-25 12:30:00,117.175,117.196,117.138,117.182,6246400018.0
2006-08-25 13:00:00,117.185,117.236,117.158,117.234,5887600006.0
2006-08-25 13:30:00,117.23,117.237,117.112,117.18,6989000024.0
2006-08-25 14:00:00,117.188,117.336,117.157,117.333,7018199981.0
2006-08-25 14:30:00,117.34,117.386,117.285,117.312,6063000010.0
2006-08-25 15:00:00,117.315,117.348,117.261,117.28,6540799994.0
2006-08-25 15:30:00,117.279,117.335,117.153,117.16,6916400010.0
2006-08-25 16:00:00,117.169,117.386,117.169,117.367,7126600012.0
2006-08-25 16:30:00,117.364,117.384,117.263,117.282,7189000017.0
2006-08-25 17:00:00,117.284,117.301,117.053,117.124,6298500034.0
2006-08-25 17:30:00,117.119,117.307,117.094,117.303,6158999989.0
2006-08-25 18:00:00,117.293,117.35,117.242,117.27,49331000194.0
2006-08-25 18:30:00,117.257,117.304,117.237,117.288,44441600043.0
2006-08-25 19:00:00,117.288,117.35,117.27,117.285,32766299995.0
2006-08-25 19:30:00,117.282,117.339,117.28,117.293,29784199956.0
2006-08-25 20:00:00,117.288,117.362,117.272,117.325,29060300075.0
2006-08-25 20:30:00,117.333,117.34,117.27,117.27,28932599989.0
2006-08-25 21:00:00,117.26,117.283,117.215,117.237,29931500006.0
2006-08-25 21:30:00,117.24,117.295,117.237,117.289,17212499960.0
2006-08-25 22:00:00,117.294,117.308,117.275,117.278,12233799993.0
2006-08-25 22:30:00,117.285,117.286,117.225,117.24,10310800014.0
2006-08-27 23:00:00,117.199,117.233,117.179,117.226,7577100035.0
2006-08-27 23:30:00,117.232,117.261,117.185,117.245,6711399988.0
2006-08-28 00:00:00,117.245,117.272,117.225,117.245,6268499990.0
2006-08-28 00:30:00,117.252,117.273,117.223,117.247,6199299997.0
2006-08-28 01:00:00,117.238,117.309,117.226,117.307,7124300009.0
2006-08-28 01:30:00,117.294,117.314,117.228,117.235,6158400004.0
2006-08-28 02:00:00,117.24,117.255,117.219,117.235,6131900019.0
2006-08-28 02:30:00,117.24,117.254,117.17,117.233,7132299969.0
2006-08-28 03:00:00,117.233,117.255,117.186,117.198,6432099996.0
2006-08-28 03:30:00,117.189,117.196,117.113,117.168,6689500005.0
2006-08-28 04:00:00,117.185,117.226,117.152,117.152,7111900005.0
2006-08-28 04:30:00,117.143,117.16,117.128,117.156,5665599963.0
2006-08-28 05:00:00,117.158,117.16,117.053,117.07,6218100034.0
2006-08-28 05:30:00,117.066,117.1,116.997,117.071,6973800006.0
2006-08-28 06:00:00,117.063,117.178,117.053,117.155,6614899965.0
2006-08-28 06:30:00,117.159,117.164,117.095,117.098,6180000032.0
2006-08-28 07:00:00,117.09,117.099,117.06,117.063,6644599994.0
2006-08-28 07:30:00,117.057,117.14,117.048,117.118,7007900016.0
2006-08-28 08:00:00,117.124,117.191,117.115,117.191,6282900014.0
2006-08-28 08:30:00,117.185,117.19,117.088,117.089,6450600025.0
2006-08-28 09:00:00,117.092,117.132,116.953,117.01,5959999965.0
2006-08-28 09:30:00,117.012,117.047,116.982,117.03,6370400022.0
2006-08-28 10:00:00,117.035,117.072,116.926,117.07,7257500014.0
2006-08-28 10:30:00,117.078,117.078,116.911,116.93,6479600004.0
2006-08-28 11:00:00,116.938,117.004,116.915,116.942,6527300010.0
2006-08-28 11:30:00,116.942,116.98,116.94,116.965,6768600015.0
2006-08-28 12:00:00,116.967,116.996,116.923,116.97,6862400010.0
2006-08-28 12:30:00,116.97,116.989,116.852,116.91,6514600019.0
2006-08-28 13:00:00,116.917,117.055,116.915,117.042,6209700003.0
2006-08-28 13:30:00,117.042,117.065,116.986,116.995,6854599991.0
2006-08-28 14:00:00,117.0,117.081,116.965,117.058,7004099985.0
2006-08-28 14:30:00,117.05,117.084,117.03,117.053,5550900011.0
2006-08-28 15:00:00,117.052,117.128,117.052,117.093,6482500009.0
2006-08-28 15:30:00,117.097,117.106,117.006,117.048,6853800028.0
2006-08-28 16:00:00,117.055,117.055,116.97,117.027,6216100004.0
2006-08-28 16:30:00,117.026,117.164,117.021,117.144,6481000033.0
2006-08-28 17:00:00,117.148,117.203,117.105,117.175,6433700019.0
2006-08-28 17:30:00,117.175,117.181,117.118,117.137,6162600008.0
2006-08-28 18:00:00,117.132,117.18,117.093,117.12,39143300062.0
2006-08-28 18:30:00,117.12,117.152,117.105,117.148,39994699954.0
2006-08-28 19:00:00,117.147,117.18,117.125,117.151,33160599967.0
2006-08-28 19:30:00,117.146,117.173,117.136,117.155,29129000044.0
2006-08-28 20:00:00,117.154,117.168,117.12,117.14,30891600052.0
2006-08-28 20:30:00,117.15,117.2,117.119,117.15,31175800053.0
2006-08-28 21:00:00,117.148,117.162,117.113,117.127,32810399991.0
2006-08-28 21:30:00,117.133,117.174,117.133,117.134,15900199993.0
2006-08-28 22:00:00,117.13,117.18,117.123,117.153,12088400062.0
2006-08-28 22:30:00,117.164,117.204,117.153,117.194,11187500012.0
2006-08-28 23:00:00,117.183,117.227,117.16,117.215,7455700024.0
2006-08-28 23:30:00,117.217,117.217,117.176,117.185,5376200001.0
2006-08-29 00:00:00,117.194,117.213,117.179,117.21,6888399980.0
2006-08-29 00:30:00,117.208,117.208,117.165,117.175,5723999976.0
2006-08-29 01:00:00,117.168,117.202,117.144,117.157,6070600022.0
2006-08-29 01:30:00,117.145,117.174,117.145,117.166,5671700004.0
2006-08-29 02:00:00,117.17,117.199,117.027,117.029,6589700030.0
2006-08-29 02:30:00,117.03,117.042,116.911,116.926,6984000024.0
2006-08-29 03:00:00,116.927,117.027,116.927,116.978,6477799993.0
2006-08-29 03:30:00,116.965,116.975,116.856,116.857,7155800008.0
2006-08-29 04:00:00,116.856,116.889,116.792,116.886,7222399994.0
2006-08-29 04:30:00,116.888,116.894,116.835,116.855,5801700025.0
2006-08-29 05:00:00,116.853,116.853,116.815,116.851,6703600006.0
2006-08-29 05:30:00,116.857,116.868,116.833,116.85,6637999978.0
2006-08-29 06:00:00,116.842,116.863,116.724,116.73,6132000014.0
2006-08-29 06:30:00,116.734,116.781,116.663,116.73,6626600006.0
2006-08-29 07:00:00,116.725,116.743,116.695,116.705,6427299993.0
2006-08-29 07:30:00,116.697,116.804,116.689,116.775,6316500006.0
2006-08-29 08:00:00,116.779,116.851,116.779,116.807,6633299988.0
2006-08-29 08:30:00,116.807,116.972,116.804,116.913,6834799996.0
2006-08-29 09:00:00,116.913,116.913,116.679,116.717,6533300011.0
2006-08-29 09:30:00,116.715,116.787,116.601,116.604,6264199993.0
2006-08-29 10:00:00,116.602,116.703,116.585,116.664,6932700006.0
2006-08-29 10:30:00,116.669,116.828,116.659,116.81,6892800000.0
2006-08-29 11:00:00,116.818,116.848,116.648,116.681,7069400009.0
2006-08-29 11:30:00,116.69,116.736,116.655,116.702,6970900006.0
2006-08-29 12:00:00,116.704,116.745,116.68,116.728,6940099976.0
2006-08-29 12:30:00,116.726,116.761,116.696,116.739,6429100021.0
2006-08-29 13:00:00,116.739,116.819,116.739,116.779,6737900061.0
2006-08-29 13:30:00,116.78,116.782,116.675,116.715,7119800018.0
2006-08-29 14:00:00,116.717,116.752,116.641,116.65,6502499989.0
2006-08-29 14:30:00,116.647,116.7,116.557,116.66,6253300005.0
2006-08-29 15:00:00,116.65,116.773,116.643,116.739,7246200027.0
2006-08-29 15:30:00,116.738,116.744,116.622,116.68,7149299995.0
2006-08-29 16:00:00,116.656,116.94,116.608,116.864,7168200020.0
2006-08-29 16:30:00,116.858,116.89,116.764,116.885,7137900038.0
2006-08-29 17:00:00,116.892,116.94,116.849,116.878,7159899987.0
2006-08-29 17:30:00,116.876,116.953,116.85,116.91,6980999996.0
2006-08-29 18:00:00,116.897,116.99,116.896,116.96,47204799969.0
2006-08-29 18:30:00,116.962,116.986,116.941,116.956,44335600139.0
2006-08-29 19:00:00,116.954,116.963,116.86,116.892,31199400050.0
2006-08-29 19:30:00,116.887,116.939,116.87,116.915,28324799982.0
2006-08-29 20:00:00,116.932,116.953,116.686,116.73,31344199979.0
2006-08-29 20:30:00,116.72,116.734,116.495,116.53,34458100002.0
2006-08-29 21:00:00,116.522,116.627,116.515,116.6,32055000041.0
2006-08-29 21:30:00,116.604,116.662,116.59,116.632,17204199999.0
2006-08-29 22:00:00,116.63,116.667,116.571,116.573,11266100000.0
2006-08-29 22:30:00,116.577,116.628,116.537,116.6,10595000005.0
2006-08-29 23:00:00,116.605,116.682,116.605,116.655,7385499990.0
2006-08-29 23:30:00,116.659,116.667,116.61,116.61,5988299989.0
2006-08-30 00:00:00,116.618,116.638,116.571,116.62,6791500020.0
2006-08-30 00:30:00,116.623,116.723,116.607,116.687,6620800008.0
2006-08-30 01:00:00,116.688,116.705,116.643,116.662,6345799977.0
2006-08-30 01:30:00,116.649,116.726,116.649,116.703,6620299996.0
2006-08-30 02:00:00,116.704,116.845,116.701,116.75,7097000018.0
2006-08-30 02:30:00,116.753,116.79,116.679,116.679,6833500019.0
2006-08-30 03:00:00,116.674,116.742,116.662,116.705,6961399979.0
2006-08-30 03:30:00,116.694,116.79,116.675,116.753,6508800016.0
2006-08-30 04:00:00,116.757,116.83,116.743,116.83,6503499991.0
2006-08-30 04:30:00,116.82,116.841,116.756,116.762,5500700025.0
2006-08-30 05:00:00,116.763,116.793,116.751,116.79,5594099991.0
2006-08-30 05:30:00,116.795,116.823,116.744,116.765,7843599992.0
2006-08-30 06:00:00,116.759,116.771,116.721,116.751,5905699970.0
2006-08-30 06:30:00,116.75,116.843,116.75,116.827,5568500004.0
2006-08-30 07:00:00,116.821,116.871,116.821,116.845,5911100006.0
2006-08-30 07:30:00,116.844,116.949,116.844,116.872,5643199988.0
2006-08-30 08:00:00,116.863,116.887,116.828,116.85,6496800020.0
2006-08-30 08:30:00,116.86,116.875,116.772,116.804,6301799999.0
2006-08-30 09:00:00,116.802,117.093,116.793,117.028,6608200026.0
2006-08-30 09:30:00,117.037,117.107,116.964,116.994,6546899987.0
2006-08-30 10:00:00,116.992,116.994,116.92,116.928,6599900039.0
2006-08-30 10:30:00,116.928,116.976,116.918,116.927,6584600000.0
2006-08-30 11:00:00,116.935,117.015,116.913,116.965,6999700028.0
2006-08-30 11:30:00,116.97,117.018,116.923,116.99,6649500003.0
2006-08-30 12:00:00,116.987,117.008,116.927,117.007,8337900030.0
2006-08-30 12:30:00,117.015,117.09,116.98,117.055,6905199995.0
2006-08-30 13:00:00,117.052,117.152,117.033,117.051,5424400000.0
2006-08-30 13:30:00,117.043,117.099,116.999,117.015,7898099998.0
2006-08-30 14:00:00,117.031,117.063,116.974,116.982,6584099994.0
2006-08-30 14:30:00,116.973,117.134,116.965,117.02,6306400002.0
2006-08-30 15:00:00,117.02,117.036,116.882,116.914,6464999989.0
2006-08-30 15:30:00,116.913,117.025,116.9,117.007,7913700000.0
2006-08-30 16:00:00,117.019,117.042,116.959,116.979,6236500013.0
2006-08-30 16:30:00,116.981,117.099,116.981,117.025,6958000016.0
2006-08-30 17:00:00,117.023,117.076,116.995,117.068,7166999961.0
2006-08-30 17:30:00,117.061,117.08,117.015,117.068,8141699980.0
2006-08-30 18:00:00,117.058,117.17,117.058,117.15,46225400147.0
2006-08-30 18:30:00,117.14,117.26,117.118,117.246,38060699950.0
2006-08-30 19:00:00,117.244,117.26,117.143,117.143,34586599973.0
2006-08-30 19:30:00,117.133,117.161,117.065,117.153,29568800063.0
2006-08-30 20:00:00,117.151,117.209,117.066,117.12,30777600054.0
2006-08-30 20:30:00,117.11,117.169,117.08,117.13,36205700093.0
2006-08-30 21:00:00,117.167,117.167,117.084,117.087,31461800001.0
2006-08-30 21:30:00,117.093,117.118,117.021,117.06,16625700014.0
2006-08-30 22:00:00,117.068,117.158,117.037,117.089,12282600012.0
2006-08-30 22:30:00,117.103,117.148,117.074,117.125,10819599972.0
2006-08-30 23:00:00,117.122,117.144,116.976,117.029,7727400002.0
2006-08-30 23:30:00,117.06,117.149,117.023,117.09,6661200004.0
2006-08-31 00:00:00,117.09,117.129,117.045,117.07,7110500037.0
2006-08-31 00:30:00,117.062,117.086,117.013,117.02,6129299976.0
2006-08-31 01:00:00,117.013,117.032,116.934,116.965,6666900007.0
2006-08-31 01:30:00,116.951,117.195,116.933,117.192,7616899988.0
2006-08-31 02:00:00,117.198,117.31,117.172,117.261,7106900027.0
2006-08-31 02:30:00,117.26,117.264,117.171,117.18,7173499995.0
2006-08-31 03:00:00,117.182,117.241,117.129,117.16,6966900002.0
2006-08-31 03:30:00,117.17,117.186,117.119,117.153,6576399996.0
2006-08-31 04:00:00,117.156,117.19,117.121,117.155,7515399994.0
2006-08-31 04:30:00,117.151,117.216,117.142,117.198,6669799966.0
2006-08-31 05:00:00,117.202,117.361,117.176,117.32,8192000029.0
2006-08-31 05:30:00,117.322,117.403,117.294,117.397,7480999972.0
2006-08-31 06:00:00,117.392,117.423,117.317,117.32,6243300031.0
2006-08-31 06:30:00,117.318,117.398,117.313,117.393,7062200013.0
2006-08-31 07:00:00,117.393,117.462,117.383,117.423,7268700010.0
2006-08-31 07:30:00,117.41,117.427,117.28,117.306,6269399990.0
2006-08-31 08:00:00,117.316,117.338,117.229,117.338,7208300006.0
2006-08-31 08:30:00,117.358,117.385,117.262,117.308,6954300027.0
2006-08-31 09:00:00,117.305,117.336,117.144,117.162,6800200023.0
2006-08-31 09:30:00,117.177,117.262,117.148,117.204,6345500012.0
2006-08-31 10:00:00,117.202,117.289,117.2,117.228,6724499993.0
2006-08-31 10:30:00,117.234,117.294,117.172,117.215,6670600042.0
2006-08-31 11:00:00,117.223,117.239,117.064,117.091,6251900001.0
2006-08-31 11:30:00,117.089,117.119,117.015,117.105,6620899996.0
2006-08-31 12:00:00,117.101,117.194,117.079,117.164,7369999986.0
2006-08-31 12:30:00,117.164,117.178,117.095,117.113,6149700005.0
2006-08-31 13:00:00,117.113,117.147,117.062,117.103,6381400007.0
2006-08-31 13:30:00,117.11,117.167,117.092,117.102,7439400008.0
2006-08-31 14:00:00,117.107,117.152,117.052,117.064,7308600004.0
2006-08-31 14:30:00,117.054,117.144,116.902,116.99,6038700007.0
2006-08-31 15:00:00,116.989,117.09,116.978,117.063,7182700017.0
2006-08-31 15:30:00,117.076,117.136,117.059,117.067,6749999989.0
2006-08-31 16:00:00,117.09,117.367,117.079,117.344,6905599999.0
2006-08-31 16:30:00,117.353,117.408,117.167,117.282,6634200032.0
2006-08-31 17:00:00,117.275,117.297,117.188,117.26,6119700007.0
2006-08-31 17:30:00,117.258,117.377,117.215,117.337,7200200008.0
2006-08-31 18:00:00,117.334,117.39,117.284,117.32,50819599934.0
2006-08-31 18:30:00,117.306,117.4,117.268,117.35,43240900019.0
2006-08-31 19:00:00,117.348,117.362,117.29,117.343,34248200031.0
2006-08-31 19:30:00,117.342,117.436,117.333,117.422,29498399988.0
2006-08-31 20:00:00,117.423,117.448,117.372,117.43,30551000042.0
2006-08-31 20:30:00,117.42,117.472,117.33,117.33,35245000004.0
2006-08-31 21:00:00,117.311,117.357,117.284,117.308,30658000000.0
2006-08-31 21:30:00,117.31,117.396,117.289,117.365,17698700016.0
2006-08-31 22:00:00,117.367,117.404,117.332,117.35,12817900017.0
2006-08-31 22:30:00,117.357,117.396,117.327,117.353,11027900013.0
2006-08-31 23:00:00,117.358,117.384,117.324,117.354,7353599999.0
2006-08-31 23:30:00,117.348,117.446,117.333,117.34,7018099981.0
2006-09-01 00:00:00,117.354,117.409,117.322,117.364,6915200010.0
2006-09-01 00:30:00,117.355,117.378,117.311,117.356,7506600016.0
2006-09-01 01:00:00,117.356,117.401,117.323,117.368,7278300015.0
2006-09-01 01:30:00,117.357,117.407,117.334,117.383,7259199989.0
2006-09-01 02:00:00,117.401,117.441,117.356,117.366,6572300011.0
2006-09-01 02:30:00,117.367,117.399,117.32,117.32,7267700007.0
2006-09-01 03:00:00,117.309,117.337,117.263,117.337,7839299974.0
2006-09-01 03:30:00,117.327,117.339,117.2,117.225,6351900004.0
2006-09-01 04:00:00,117.215,117.215,117.108,117.129,6798899995.0
2006-09-01 04:30:00,117.12,117.15,117.061,117.134,6409199967.0
2006-09-01 05:00:00,117.136,117.222,117.119,117.198,7311900002.0
2006-09-01 05:30:00,117.201,117.226,117.159,117.216,7741600011.0
2006-09-01 06:00:00,117.207,117.231,117.175,117.202,6994200012.0
2006-09-01 06:30:00,117.21,117.231,117.167,117.213,7240299998.0
2006-09-01 07:00:00,117.211,117.256,117.185,117.232,6816300007.0
2006-09-01 07:30:00,117.232,117.259,117.205,117.253,6275699990.0
2006-09-01 08:00:00,117.252,117.297,117.226,117.267,7346999977.0
2006-09-01 08:30:00,117.263,117.291,117.225,117.257,6585500005.0
2006-09-01 09:00:00,117.263,117.275,117.213,117.247,6558400018.0
2006-09-01 09:30:00,117.245,117.355,117.217,117.352,6298900023.0
2006-09-01 10:00:00,117.349,117.366,117.247,117.281,6795099999.0
2006-09-01 10:30:00,117.292,117.371,117.27,117.307,6735399985.0
2006-09-01 11:00:00,117.31,117.359,117.293,117.325,6815100004.0
2006-09-01 11:30:00,117.338,117.345,117.257,117.282,7369300003.0
2006-09-01 12:00:00,117.276,117.353,117.269,117.292,7610900005.0
2006-09-01 12:30:00,117.288,117.352,117.274,117.304,6972099961.0
2006-09-01 13:00:00,117.309,117.334,117.238,117.273,6686199990.0
2006-09-01 13:30:00,117.276,117.337,117.238,117.326,7373699978.0
2006-09-01 14:00:00,117.335,117.339,117.186,117.262,7069599984.0
2006-09-01 14:30:00,117.243,117.456,117.154,117.154,6260599998.0
2006-09-01 15:00:00,117.142,117.419,117.122,117.325,7484300039.0
2006-09-01 15:30:00,117.333,117.41,117.292,117.342,7183900028.0
2006-09-01 16:00:00,117.327,117.429,117.169,117.424,6358899975.0
2006-09-01 16:30:00,117.42,117.424,117.252,117.295,7182800031.0
2006-09-01 17:00:00,117.307,117.347,117.243,117.28,6949299997.0
2006-09-01 17:30:00,117.276,117.28,117.159,117.19,7414899998.0
2006-09-01 18:00:00,117.172,117.2,117.06,117.08,50162200157.0
2006-09-01 18:30:00,117.069,117.114,117.03,117.078,42939300116.0
2006-09-01 19:00:00,117.096,117.15,117.062,117.113,33559399941.0
2006-09-01 19:30:00,117.112,117.141,117.049,117.081,29318500071.0
2006-09-01 20:00:00,117.087,117.14,117.038,117.12,28548200033.0
2006-09-01 20:30:00,117.13,117.13,117.038,117.07,32601300052.0
2006-09-01 21:00:00,117.06,117.137,117.027,117.137,32035700040.0
2006-09-01 21:30:00,117.144,117.151,117.069,117.081,16033000024.0
2006-09-01 22:00:00,117.09,117.143,117.017,117.031,12169099993.0
2006-09-01 22:30:00,117.06,117.089,117.025,117.032,11131600043.0
2006-09-03 23:00:00,117.015,117.081,116.97,116.989,7387299984.0
2006-09-03 23:30:00,116.988,117.0,116.922,116.932,7688500030.0
2006-09-04 00:00:00,116.945,117.01,116.915,116.991,7089599993.0
2006-09-04 00:30:00,116.99,117.007,116.911,116.928,6738799996.0
2006-09-04 01:00:00,116.912,116.98,116.877,116.94,7745500011.0
2006-09-04 01:30:00,116.942,116.942,116.839,116.839,6925500001.0
2006-09-04 02:00:00,116.842,116.907,116.807,116.807,5897200007.0
2006-09-04 02:30:00,116.81,116.852,116.786,116.842,6632599965.0
2006-09-04 03:00:00,116.839,116.843,116.71,116.756,7568600013.0
2006-09-04 03:30:00,116.752,116.757,116.645,116.671,6867100030.0
2006-09-04 04:00:00,116.668,116.743,116.626,116.709,6595000022.0
2006-09-04 04:30:00,116.698,116.721,116.629,116.646,7009500014.0
2006-09-04 05:00:00,116.645,116.679,116.612,116.665,7125500023.0
2006-09-04 05:30:00,116.657,116.659,116.58,116.615,6580000007.0
2006-09-04 06:00:00,116.612,116.647,116.529,116.551,6780500032.0
2006-09-04 06:30:00,116.552,116.57,116.348,116.428,6380399982.0
2006-09-04 07:00:00,116.388,116.49,116.371,116.408,6674900011.0
2006-09-04 07:30:00,116.383,116.501,116.38,116.481,6356999990.0
2006-09-04 08:00:00,116.48,116.556,116.4,116.432,7278999989.0
2006-09-04 08:30:00,116.436,116.493,116.403,116.452,7260399992.0
2006-09-04 09:00:00,116.459,116.487,116.418,116.458,6905400012.0
2006-09-04 09:30:00,116.44,116.476,116.21,116.221,6426100014.0
2006-09-04 10:00:00,116.222,116.235,116.121,116.22,7087299984.0
2006-09-04 10:30:00,116.23,116.291,116.193,116.272,6707600015.0
2006-09-04 11:00:00,116.28,116.294,116.203,116.254,7664699999.0
2006-09-04 11:30:00,116.258,116.265,116.105,116.126,7882000012.0
2006-09-04 12:00:00,116.118,116.14,116.024,116.043,7280499999.0
2006-09-04 12:30:00,116.045,116.118,116.001,116.066,7720400014.0
2006-09-04 13:00:00,116.072,116.117,115.996,116.045,6657399992.0
2006-09-04 13:30:00,116.049,116.069,115.964,116.0,7467200011.0
2006-09-04 14:00:00,115.983,116.078,115.941,115.999,7622599957.0
2006-09-04 14:30:00,115.994,116.051,115.952,116.023,6765400008.0
2006-09-04 15:00:00,115.998,116.025,115.86,115.909,6615399987.0
2006-09-04 15:30:00,115.914,115.961,115.884,115.934,7266000014.0
2006-09-04 16:00:00,115.927,115.959,115.865,115.893,6588900005.0
2006-09-04 16:30:00,115.901,115.944,115.847,115.937,7301099984.0
2006-09-04 17:00:00,115.925,116.052,115.905,115.967,6815900029.0
2006-09-04 17:30:00,115.965,116.059,115.922,116.039,6220699993.0
2006-09-04 18:00:00,116.04,116.07,115.993,116.06,53962000237.0
2006-09-04 18:30:00,116.04,116.137,116.004,116.039,43586200017.0
2006-09-04 19:00:00,116.049,116.065,115.974,116.051,33286600041.0
2006-09-04 19:30:00,116.04,116.053,115.918,116.035,29415099996.0
2006-09-04 20:00:00,116.022,116.068,115.98,116.011,27287899943.0
2006-09-04 20:30:00,116.01,116.05,115.968,115.979,30335200042.0
2006-09-04 21:00:00,115.993,116.035,115.943,116.002,32157800049.0
2006-09-04 21:30:00,116.01,116.038,115.937,115.994,16335100005.0
2006-09-04 22:00:00,115.991,116.025,115.956,115.961,12297299993.0
2006-09-04 22:30:00,115.987,116.072,115.941,116.046,11287399983.0
2006-09-04 23:00:00,116.052,116.081,115.977,116.045,7411800047.0
2006-09-04 23:30:00,116.058,116.131,116.036,116.11,7025799973.0
2006-09-05 00:00:00,116.116,116.17,116.066,116.164,7461899993.0
2006-09-05 00:30:00,116.16,116.184,116.107,116.153,6609499990.0
2006-09-05 01:00:00,116.153,116.167,116.036,116.047,7261499997.0
2006-09-05 01:30:00,116.034,116.081,116.032,116.048,6702599988.0
2006-09-05 02:00:00,116.048,116.06,115.789,115.903,6751300005.0
2006-09-05 02:30:00,115.913,115.913,115.77,115.799,7289900010.0
2006-09-05 03:00:00,115.796,115.838,115.746,115.816,7085500007.0
2006-09-05 03:30:00,115.82,115.835,115.723,115.745,6797199972.0
2006-09-05 04:00:00,115.743,115.83,115.737,115.804,7429900012.0
2006-09-05 04:30:00,115.815,115.951,115.779,115.944,6355899995.0
2006-09-05 05:00:00,115.943,115.987,115.899,115.97,8426499987.0
2006-09-05 05:30:00,115.968,116.005,115.915,115.948,7117399966.0
2006-09-05 06:00:00,115.94,115.94,115.769,115.77,6753100020.0
2006-09-05 06:30:00,115.767,115.865,115.765,115.857,7292300055.0
2006-09-05 07:00:00,115.845,115.956,115.806,115.941,7031599990.0
2006-09-05 07:30:00,115.94,116.011,115.9,115.926,6952999987.0
2006-09-05 08:00:00,115.929,115.944,115.787,115.851,7348599999.0
2006-09-05 08:30:00,115.853,115.89,115.77,115.792,7464299982.0
2006-09-05 09:00:00,115.8,115.81,115.565,115.612,7426299978.0
2006-09-05 09:30:00,115.623,115.679,115.571,115.653,7024199999.0
2006-09-05 10:00:00,115.652,115.671,115.571,115.614,7268300016.0
2006-09-05 10:30:00,115.626,115.68,115.592,115.638,6750899994.0
2006-09-05 11:00:00,115.653,115.805,115.635,115.707,7292400002.0
2006-09-05 11:30:00,115.679,115.769,115.644,115.754,7704200003.0
2006-09-05 12:00:00,115.753,115.785,115.693,115.719,7205199983.0
2006-09-05 12:30:00,115.732,115.756,115.65,115.721,7678900011.0
2006-09-05 13:00:00,115.727,115.859,115.703,115.825,7132599992.0
2006-09-05 13:30:00,115.82,115.93,115.718,115.917,7709900006.0
2006-09-05 14:00:00,115.912,115.946,115.69,115.749,8004000029.0
2006-09-05 14:30:00,115.738,115.804,115.674,115.764,6378500018.0
2006-09-05 15:00:00,115.767,115.93,115.665,115.888,8281199992.0
2006-09-05 15:30:00,115.867,115.997,115.849,115.921,6991600011.0
2006-09-05 16:00:00,115.922,115.954,115.845,115.954,6366399987.0
2006-09-05 16:30:00,115.962,116.178,115.935,116.097,7373900006.0
2006-09-05 17:00:00,116.082,116.088,115.969,116.064,6929699997.0
2006-09-05 17:30:00,116.062,116.142,115.995,116.03,7231599985.0
2006-09-05 18:00:00,116.033,116.09,115.956,115.99,52667899967.0
2006-09-05 18:30:00,115.985,116.002,115.861,115.931,42482000015.0
2006-09-05 19:00:00,115.93,116.026,115.866,116.022,33545600037.0
2006-09-05 19:30:00,116.022,116.068,115.964,116.014,30504900053.0
2006-09-05 20:00:00,116.017,116.066,115.941,115.97,31342100013.0
2006-09-05 20:30:00,115.98,115.99,115.916,115.93,33705499930.0
2006-09-05 21:00:00,115.92,115.966,115.867,115.932,31446500020.0
2006-09-05 21:30:00,115.93,115.957,115.887,115.939,15548700010.0
2006-09-05 22:00:00,115.94,116.022,115.862,116.005,12009000000.0
2006-09-05 22:30:00,115.995,116.077,115.976,116.033,11487299980.0
2006-09-05 23:00:00,116.033,116.129,115.935,116.122,7054000001.0
2006-09-05 23:30:00,116.113,116.128,116.035,116.09,7945599989.0
2006-09-06 00:00:00,116.1,116.17,116.09,116.114,7542800007.0
2006-09-06 00:30:00,116.119,116.188,116.094,116.172,6523699989.0
2006-09-06 01:00:00,116.165,116.198,116.039,116.041,6084600021.0
2006-09-06 01:30:00,116.027,116.076,115.952,116.009,7294500025.0
2006-09-06 02:00:00,116.004,116.097,115.936,116.082,6713600032.0
2006-09-06 02:30:00,116.091,116.246,116.065,116.2,6993800012.0
2006-09-06 03:00:00,116.194,116.358,116.159,116.305,6860300039.0
2006-09-06 03:30:00,116.315,116.367,116.235,116.238,7462000013.0
2006-09-06 04:00:00,116.24,116.282,116.202,116.265,7387900002.0
2006-09-06 04:30:00,116.282,116.32,116.211,116.306,6593399994.0
2006-09-06 05:00:00,116.305,116.323,116.253,116.283,7691799998.0
2006-09-06 05:30:00,116.3,116.343,116.257,116.332,7227299972.0
2006-09-06 06:00:00,116.33,116.448,116.311,116.429,6771399976.0
2006-09-06 06:30:00,116.427,116.444,116.363,116.385,7797100010.0
2006-09-06 07:00:00,116.374,116.419,116.321,116.412,7428199984.0
2006-09-06 07:30:00,116.417,116.43,116.294,116.355,7402100005.0
2006-09-06 08:00:00,116.354,116.362,116.251,116.267,6776800001.0
2006-09-06 08:30:00,116.263,116.264,116.178,116.233,7560700015.0
2006-09-06 09:00:00,116.246,116.283,116.174,116.283,7602200004.0
2006-09-06 09:30:00,116.287,116.347,116.259,116.299,6438999974.0
2006-09-06 10:00:00,116.29,116.351,116.279,116.333,7438699999.0
2006-09-06 10:30:00,116.35,116.446,116.304,116.4,6127500022.0
2006-09-06 11:00:00,116.409,116.436,116.363,116.407,7048299988.0
2006-09-06 11:30:00,116.411,116.432,116.344,116.371,8059900003.0
2006-09-06 12:00:00,116.37,116.432,116.343,116.406,7833400013.0
2006-09-06 12:30:00,116.412,116.46,116.351,116.427,7370699970.0
2006-09-06 13:00:00,116.419,116.673,116.376,116.656,7454000015.0
2006-09-06 13:30:00,116.655,116.661,116.589,116.612,7305200019.0
2006-09-06 14:00:00,116.619,116.676,116.598,116.643,7247000004.0
2006-09-06 14:30:00,116.638,116.714,116.464,116.507,6689899984.0
2006-09-06 15:00:00,116.512,116.585,116.501,116.525,6920400019.0
2006-09-06 15:30:00,116.563,116.667,116.538,116.616,6675299976.0
2006-09-06 16:00:00,116.643,116.668,116.534,116.564,6840200020.0
2006-09-06 16:30:00,116.556,116.683,116.547,116.62,6524700007.0
2006-09-06 17:00:00,116.613,116.723,116.609,116.723,7715699995.0
2006-09-06 17:30:00,116.711,116.735,116.649,116.728,7831699986.0
2006-09-06 18:00:00,116.723,116.82,116.695,116.74,54254499881.0
2006-09-06 18:30:00,116.727,116.878,116.687,116.866,40325800037.0
2006-09-06 19:00:00,116.862,116.87,116.77,116.81,31759100046.0
2006-09-06 19:30:00,116.822,116.836,116.704,116.735,28240499958.0
2006-09-06 20:00:00,116.72,116.745,116.557,116.64,31801700010.0
2006-09-06 20:30:00,116.63,116.651,116.552,116.585,36300900073.0
2006-09-06 21:00:00,116.58,116.631,116.552,116.578,29923100033.0
2006-09-06 21:30:00,116.575,116.619,116.542,116.6,16347599990.0
2006-09-06 22:00:00,116.599,116.653,116.523,116.523,12644600042.0
2006-09-06 22:30:00,116.545,116.652,116.506,116.608,10597700022.0
2006-09-06 23:00:00,116.556,116.69,116.556,116.627,7243399992.0
2006-09-06 23:30:00,116.623,116.687,116.6,116.62,6498399994.0
2006-09-07 00:00:00,116.616,116.633,116.533,116.569,7097000054.0
2006-09-07 00:30:00,116.568,116.576,116.512,116.562,8225600013.0
2006-09-07 01:00:00,116.545,116.573,116.507,116.547,7151600001.0
2006-09-07 01:30:00,116.536,116.624,116.502,116.578,7525999987.0
2006-09-07 02:00:00,116.589,116.716,116.564,116.69,6423700021.0
2006-09-07 02:30:00,116.685,116.722,116.636,116.699,7529199982.0
2006-09-07 03:00:00,116.697,116.773,116.672,116.683,7219999984.0
2006-09-07 03:30:00,116.689,116.746,116.624,116.73,7568700009.0
2006-09-07 04:00:00,116.734,116.761,116.672,116.746,7360400001.0
2006-09-07 04:30:00,116.745,116.764,116.708,116.748,6555600012.0
2006-09-07 05:00:00,116.748,116.755,116.692,116.699,6370300022.0
2006-09-07 05:30:00,116.7,116.735,116.682,116.725,8715899997.0
2006-09-07 06:00:00,116.723,116.733,116.613,116.641,6836100022.0
2006-09-07 06:30:00,116.645,116.682,116.606,116.681,7343400016.0
2006-09-07 07:00:00,116.678,116.687,116.605,116.632,6995599987.0
2006-09-07 07:30:00,116.635,116.676,116.588,116.666,6948199988.0
2006-09-07 08:00:00,116.668,116.697,116.595,116.65,7708100008.0
2006-09-07 08:30:00,116.64,116.686,116.593,116.626,7908499976.0
2006-09-07 09:00:00,116.657,116.706,116.629,116.652,7093399983.0
2006-09-07 09:30:00,116.671,116.958,116.671,116.92,7702900001.0
2006-09-07 10:00:00,116.932,116.988,116.85,116.924,8150400047.0
2006-09-07 10:30:00,116.932,117.03,116.373,116.51,7204100006.0
2006-09-07 11:00:00,116.526,116.526,116.007,116.096,6959600008.0
2006-09-07 11:30:00,116.076,116.204,115.991,116.19,6031999991.0
2006-09-07 12:00:00,116.183,116.202,116.055,116.059,7238100017.0
2006-09-07 12:30:00,116.053,116.286,116.019,116.044,6660899988.0
2006-09-07 13:00:00,116.034,116.257,115.988,116.165,6956499998.0
2006-09-07 13:30:00,116.164,116.272,116.134,116.258,7082100010.0
2006-09-07 14:00:00,116.253,116.336,116.199,116.3,6640599997.0
2006-09-07 14:30:00,116.291,116.392,116.257,116.318,6999099993.0
2006-09-07 15:00:00,116.319,116.446,116.223,116.434,7057000024.0
2006-09-07 15:30:00,116.44,116.463,116.332,116.353,7296099999.0
2006-09-07 16:00:00,116.363,116.48,116.301,116.393,7270099982.0
2006-09-07 16:30:00,116.409,116.56,116.399,116.43,7253600004.0
2006-09-07 17:00:00,116.43,116.621,116.369,116.44,7656699990.0
2006-09-07 17:30:00,116.45,116.476,116.328,116.328,6447099986.0
2006-09-07 18:00:00,116.317,116.47,116.3,116.45,50332800038.0
2006-09-07 18:30:00,116.444,116.49,116.391,116.425,41633100006.0
2006-09-07 19:00:00,116.413,116.487,116.398,116.415,33234100047.0
2006-09-07 19:30:00,116.41,116.423,116.32,116.345,28812800018.0
2006-09-07 20:00:00,116.34,116.37,116.28,116.37,31604499979.0
2006-09-07 20:30:00,116.36,116.428,116.293,116.339,33437400009.0
2006-09-07 21:00:00,116.347,116.402,116.301,116.334,31434900026.0
2006-09-07 21:30:00,116.337,116.433,116.302,116.4,17001999991.0
2006-09-07 22:00:00,116.416,116.45,116.383,116.42,13238399968.0
2006-09-07 22:30:00,116.418,116.452,116.331,116.386,11284099972.0
2006-09-07 23:00:00,116.389,116.497,116.352,116.426,7156900006.0
2006-09-07 23:30:00,116.411,116.478,116.296,116.399,6665600030.0
2006-09-08 00:00:00,116.416,116.446,116.291,116.355,7591099964.0
2006-09-08 00:30:00,116.352,116.469,116.329,116.44,7018200039.0
2006-09-08 01:00:00,116.429,116.452,116.331,116.373,7572300014.0
2006-09-08 01:30:00,116.37,116.404,116.288,116.298,7159699983.0
2006-09-08 02:00:00,116.305,116.377,116.27,116.37,6136100027.0
2006-09-08 02:30:00,116.378,116.48,116.353,116.464,7259400010.0
2006-09-08 03:00:00,116.452,116.508,116.414,116.462,7154399971.0
2006-09-08 03:30:00,116.458,116.465,116.33,116.36,7138500000.0
2006-09-08 04:00:00,116.366,116.404,116.287,116.315,7639100023.0
2006-09-08 04:30:00,116.313,116.334,116.222,116.258,6806299989.0
2006-09-08 05:00:00,116.26,116.348,116.211,116.226,6924900021.0
2006-09-08 05:30:00,116.226,116.287,116.197,116.256,7659100021.0
2006-09-08 06:00:00,116.235,116.248,116.14,116.165,7044800007.0
2006-09-08 06:30:00,116.175,116.251,116.141,116.248,7788699991.0
2006-09-08 07:00:00,116.25,116.25,116.107,116.216,6977300023.0
2006-09-08 07:30:00,116.186,116.234,116.115,116.217,7108400010.0
2006-09-08 08:00:00,116.203,116.234,116.079,116.108,6399600010.0
2006-09-08 08:30:00,116.109,116.213,116.109,116.128,7660099992.0
2006-09-08 09:00:00,116.141,116.459,116.1,116.331,7617800031.0
2006-09-08 09:30:00,116.337,116.348,116.148,116.256,6276800026.0
2006-09-08 10:00:00,116.251,116.337,116.196,116.256,7427400015.0
2006-09-08 10:30:00,116.264,116.309,116.215,116.225,6655400014.0
2006-09-08 11:00:00,116.258,116.358,116.205,116.337,7718700044.0
2006-09-08 11:30:00,116.347,116.412,116.318,116.346,6479599979.0
2006-09-08 12:00:00,116.36,116.46,116.35,116.444,6883500012.0
2006-09-08 12:30:00,116.468,116.519,116.387,116.426,8248799968.0
2006-09-08 13:00:00,116.418,116.464,116.351,116.39,7416299982.0
2006-09-08 13:30:00,116.372,116.406,116.303,116.325,7569300032.0
2006-09-08 14:00:00,116.34,116.421,116.26,116.408,6472900009.0
2006-09-08 14:30:00,116.402,116.778,116.384,116.74,6945599978.0
2006-09-08 15:00:00,116.733,116.826,116.665,116.719,6847699977.0
2006-09-08 15:30:00,116.716,116.732,116.606,116.655,6648799986.0
2006-09-08 16:00:00,116.654,116.809,116.645,116.745,6434399999.0
2006-09-08 16:30:00,116.739,116.786,116.676,116.725,6573900026.0
2006-09-08 17:00:00,116.725,116.847,116.712,116.771,6629700038.0
2006-09-08 17:30:00,116.755,116.917,116.733,116.887,6569699990.0
2006-09-08 18:00:00,116.871,116.99,116.846,116.95,44976600051.0
2006-09-08 18:30:00,116.94,117.01,116.844,116.9,43731499920.0
2006-09-08 19:00:00,116.9,116.988,116.836,116.958,33805299992.0
2006-09-08 19:30:00,116.951,116.979,116.875,116.903,28420599989.0
2006-09-08 20:00:00,116.903,116.93,116.859,116.907,30498699970.0
2006-09-08 20:30:00,116.91,116.92,116.827,116.85,37351300060.0
2006-09-08 21:00:00,116.857,116.887,116.812,116.855,31054500057.0
2006-09-08 21:30:00,116.87,116.903,116.828,116.844,16634500039.0
2006-09-08 22:00:00,116.875,116.912,116.838,116.847,12938000015.0
2006-09-08 22:30:00,116.865,116.955,116.805,116.906,11372499986.0
2006-09-10 23:00:00,116.836,116.946,116.829,116.909,8079800016.0
2006-09-10 23:30:00,116.926,116.97,116.862,116.906,7411199986.0
2006-09-11 00:00:00,116.9,117.049,116.874,117.01,7633499987.0
2006-09-11 00:30:00,116.992,117.019,116.949,116.956,6755600017.0
2006-09-11 01:00:00,116.955,116.96,116.857,116.89,7010600005.0
2006-09-11 01:30:00,116.894,116.902,116.721,116.745,7267400035.0
2006-09-11 02:00:00,116.745,116.797,116.596,116.628,6683000009.0
2006-09-11 02:30:00,116.628,116.768,116.59,116.767,6672199987.0
2006-09-11 03:00:00,116.743,116.871,116.724,116.759,7579599987.0
2006-09-11 03:30:00,116.754,116.816,116.732,116.777,6869600012.0
2006-09-11 04:00:00,116.788,116.788,116.724,116.755,7103199987.0
2006-09-11 04:30:00,116.738,116.768,116.707,116.756,6099899992.0
2006-09-11 05:00:00,116.76,116.769,116.694,116.752,8656699993.0
2006-09-11 05:30:00,116.746,116.758,116.66,116.682,7558199984.0
2006-09-11 06:00:00,116.687,116.695,116.602,116.679,7854200003.0
2006-09-11 06:30:00,116.647,116.744,116.646,116.715,8079400016.0
2006-09-11 07:00:00,116.734,116.859,116.734,116.774,7629199987.0
2006-09-11 07:30:00,116.789,116.878,116.758,116.87,6490799994.0
2006-09-11 08:00:00,116.87,117.09,116.833,116.982,7231899973.0
2006-09-11 08:30:00,116.97,117.125,116.936,117.097,7379200001.0
2006-09-11 09:00:00,117.088,117.312,117.064,117.237,7006300019.0
2006-09-11 09:30:00,117.228,117.239,117.122,117.166,7929699991.0
2006-09-11 10:00:00,117.167,117.179,117.002,117.063,7429100001.0
2006-09-11 10:30:00,117.068,117.238,117.018,117.211,6594999998.0
2006-09-11 11:00:00,117.218,117.33,117.206,117.247,7517600030.0
2006-09-11 11:30:00,117.25,117.274,117.157,117.228,6528199990.0
2006-09-11 12:00:00,117.232,117.303,117.185,117.301,7777400004.0
2006-09-11 12:30:00,117.293,117.357,117.24,117.352,7663000027.0
2006-09-11 13:00:00,117.351,117.368,117.278,117.337,6332499991.0
2006-09-11 13:30:00,117.347,117.355,117.263,117.323,7564700005.0
2006-09-11 14:00:00,117.325,117.382,117.239,117.38,7622499999.0
2006-09-11 14:30:00,117.367,117.39,117.239,117.31,6721900038.0
2006-09-11 15:00:00,117.32,117.372,117.279,117.339,7215999978.0
2006-09-11 15:30:00,117.342,117.344,117.268,117.333,7098100034.0
2006-09-11 16:00:00,117.343,117.651,117.324,117.648,5970799994.0
2006-09-11 16:30:00,117.638,117.759,117.629,117.722,6547399967.0
2006-09-11 17:00:00,117.717,117.754,117.617,117.628,6547200029.0
2006-09-11 17:30:00,117.627,117.705,117.542,117.567,6748600002.0
2006-09-11 18:00:00,117.567,117.62,117.506,117.56,44239600052.0
2006-09-11 18:30:00,117.536,117.56,117.461,117.521,37533000059.0
2006-09-11 19:00:00,117.522,117.612,117.482,117.587,31809100074.0
2006-09-11 19:30:00,117.588,117.617,117.545,117.55,29947799966.0
2006-09-11 20:00:00,117.586,117.623,117.541,117.598,28365699990.0
2006-09-11 20:30:00,117.612,117.621,117.519,117.56,33228600066.0
2006-09-11 21:00:00,117.57,117.58,117.499,117.509,32698600034.0
2006-09-11 21:30:00,117.519,117.571,117.487,117.563,16874099994.0
2006-09-11 22:00:00,117.568,117.631,117.53,117.611,12474199987.0
2006-09-11 22:30:00,117.613,117.665,117.586,117.64,11286200008.0
2006-09-11 23:00:00,117.643,117.666,117.568,117.576,6866399996.0
2006-09-11 23:30:00,117.57,117.641,117.544,117.607,8009200002.0
2006-09-12 00:00:00,117.611,117.663,117.582,117.656,8034899984.0
2006-09-12 00:30:00,117.653,117.653,117.53,117.557,6878399987.0
2006-09-12 01:00:00,117.545,117.571,117.51,117.532,7592299966.0
2006-09-12 01:30:00,117.52,117.566,117.505,117.547,7025500033.0
2006-09-12 02:00:00,117.543,117.543,117.403,117.491,6093300001.0
2006-09-12 02:30:00,117.491,117.621,117.456,117.619,7970300006.0
2006-09-12 03:00:00,117.621,117.709,117.605,117.677,6793499984.0
2006-09-12 03:30:00,117.686,117.696,117.615,117.645,7550100011.0
2006-09-12 04:00:00,117.651,117.661,117.578,117.625,7104100012.0
2006-09-12 04:30:00,117.62,117.628,117.545,117.596,6601400018.0
2006-09-12 05:00:00,117.617,117.66,117.568,117.594,7779799990.0
2006-09-12 05:30:00,117.593,117.618,117.512,117.559,7192600020.0
2006-09-12 06:00:00,117.543,117.573,117.474,117.518,7245199998.0
2006-09-12 06:30:00,117.51,117.567,117.478,117.504,6918899991.0
2006-09-12 07:00:00,117.502,117.561,117.411,117.557,6983899981.0
2006-09-12 07:30:00,117.558,117.69,117.548,117.576,6550100006.0
2006-09-12 08:00:00,117.565,117.628,117.514,117.562,6908600010.0
2006-09-12 08:30:00,117.601,117.659,117.559,117.638,7050099996.0
2006-09-12 09:00:00,117.634,117.659,117.542,117.548,6812100008.0
2006-09-12 09:30:00,117.551,117.573,117.401,117.564,6755900011.0
2006-09-12 10:00:00,117.552,117.638,117.487,117.546,7903800004.0
2006-09-12 10:30:00,117.568,117.591,117.498,117.527,6956399971.0
2006-09-12 11:00:00,117.538,117.556,117.465,117.49,7277799988.0
2006-09-12 11:30:00,117.488,117.595,117.461,117.569,7305100023.0
2006-09-12 12:00:00,117.582,117.584,117.485,117.55,7488800017.0
2006-09-12 12:30:00,117.551,117.581,117.493,117.562,7421500001.0
2006-09-12 13:00:00,117.57,117.615,117.528,117.579,7646600008.0
2006-09-12 13:30:00,117.588,117.609,117.531,117.589,7202399991.0
2006-09-12 14:00:00,117.603,117.648,117.539,117.64,7408200016.0
2006-09-12 14:30:00,117.591,117.656,117.408,117.552,6499799989.0
2006-09-12 15:00:00,117.539,117.667,117.512,117.624,6504900004.0
2006-09-12 15:30:00,117.64,117.728,117.578,117.704,6833599964.0
2006-09-12 16:00:00,117.703,117.796,117.653,117.739,7282400003.0
2006-09-12 16:30:00,117.743,117.797,117.671,117.75,7305599979.0
2006-09-12 17:00:00,117.751,117.773,117.706,117.762,7301899994.0
2006-09-12 17:30:00,117.764,117.835,117.738,117.818,6936899981.0
2006-09-12 18:00:00,117.805,117.905,117.76,117.88,56272700042.0
2006-09-12 18:30:00,117.875,117.951,117.794,117.928,44707300182.0
2006-09-12 19:00:00,117.923,117.934,117.856,117.879,33982799958.0
2006-09-12 19:30:00,117.884,117.957,117.85,117.95,28154600028.0
2006-09-12 20:00:00,117.95,118.124,117.933,118.0,32243599971.0
2006-09-12 20:30:00,118.01,118.02,117.916,117.98,37301699894.0
2006-09-12 21:00:00,117.963,118.015,117.927,117.955,30954299961.0
2006-09-12 21:30:00,117.959,117.982,117.905,117.932,16626999970.0
2006-09-12 22:00:00,117.937,117.951,117.864,117.917,12684000040.0
2006-09-12 22:30:00,117.925,117.965,117.893,117.913,11391600036.0
2006-09-12 23:00:00,117.918,117.947,117.8,117.873,7126799969.0
2006-09-12 23:30:00,117.896,117.924,117.846,117.846,7683800009.0
2006-09-13 00:00:00,117.859,117.911,117.815,117.885,6927400007.0
2006-09-13 00:30:00,117.867,117.885,117.771,117.791,7307500005.0
2006-09-13 01:00:00,117.814,117.839,117.706,117.771,7260899994.0
2006-09-13 01:30:00,117.748,117.875,117.745,117.86,6681199963.0
2006-09-13 02:00:00,117.855,117.857,117.782,117.787,6633800000.0
2006-09-13 02:30:00,117.793,117.822,117.68,117.772,7480199986.0
2006-09-13 03:00:00,117.762,117.938,117.727,117.821,7169900024.0
2006-09-13 03:30:00,117.81,117.977,117.805,117.937,7318300023.0
2006-09-13 04:00:00,117.928,117.965,117.849,117.954,6844299977.0
2006-09-13 04:30:00,117.948,117.957,117.836,117.88,6946900005.0
2006-09-13 05:00:00,117.881,117.92,117.852,117.915,7198899994.0
2006-09-13 05:30:00,117.928,117.938,117.862,117.904,7783600012.0
2006-09-13 06:00:00,117.898,117.915,117.852,117.901,8092399994.0
2006-09-13 06:30:00,117.898,117.963,117.88,117.957,7344700015.0
2006-09-13 07:00:00,117.937,117.996,117.902,117.956,6965900016.0
2006-09-13 07:30:00,117.955,117.978,117.86,117.9,7516300053.0
2006-09-13 08:00:00,117.886,117.917,117.799,117.862,7270900022.0
2006-09-13 08:30:00,117.851,117.851,117.674,117.718,7887999994.0
2006-09-13 09:00:00,117.73,117.758,117.555,117.616,6532100014.0
2006-09-13 09:30:00,117.627,117.737,117.627,117.683,7076699987.0
2006-09-13 10:00:00,117.683,117.703,117.545,117.603,7497999995.0
2006-09-13 10:30:00,117.612,117.663,117.534,117.642,6869499990.0
2006-09-13 11:00:00,117.65,117.705,117.592,117.596,7239799983.0
2006-09-13 11:30:00,117.592,117.681,117.58,117.605,6848099999.0
2006-09-13 12:00:00,117.612,117.62,117.533,117.559,7072400025.0
2006-09-13 12:30:00,117.572,117.601,117.502,117.601,7294400003.0
2006-09-13 13:00:00,117.592,117.67,117.544,117.642,6132899996.0
2006-09-13 13:30:00,117.649,117.657,117.6,117.6,7717399989.0
2006-09-13 14:00:00,117.63,117.711,117.601,117.678,6898499997.0
2006-09-13 14:30:00,117.67,117.703,117.512,117.522,6670399996.0
2006-09-13 15:00:00,117.527,117.553,117.45,117.498,6959600015.0
2006-09-13 15:30:00,117.51,117.738,117.51,117.738,6473599960.0
2006-09-13 16:00:00,117.743,117.8,117.621,117.628,6112900010.0
2006-09-13 16:30:00,117.64,117.666,117.584,117.651,6642400004.0
2006-09-13 17:00:00,117.651,117.652,117.582,117.64,6983199971.0
2006-09-13 17:30:00,117.638,117.672,117.354,117.459,7088100002.0
2006-09-13 18:00:00,117.446,117.49,117.38,117.46,48817799980.0
2006-09-13 18:30:00,117.44,117.487,117.393,117.48,41048700028.0
2006-09-13 19:00:00,117.481,117.65,117.419,117.577,34305599951.0
2006-09-13 19:30:00,117.572,117.613,117.502,117.524,29787200037.0
2006-09-13 20:00:00,117.527,117.59,117.489,117.55,30069899971.0
2006-09-13 20:30:00,117.56,117.57,117.498,117.56,29630600005.0
2006-09-13 21:00:00,117.57,117.598,117.518,117.564,30811100006.0
2006-09-13 21:30:00,117.568,117.599,117.512,117.548,15976699999.0
2006-09-13 22:00:00,117.55,117.615,117.502,117.567,12414000023.0
2006-09-13 22:30:00,117.573,117.675,117.563,117.643,11153600000.0
2006-09-13 23:00:00,117.648,117.662,117.461,117.485,6839699986.0
2006-09-13 23:30:00,117.494,117.534,117.44,117.453,6660999976.0
2006-09-14 00:00:00,117.458,117.477,117.388,117.437,7665299988.0
2006-09-14 00:30:00,117.458,117.462,117.388,117.449,7284100004.0
2006-09-14 01:00:00,117.455,117.512,117.35,117.357,7203799998.0
2006-09-14 01:30:00,117.352,117.437,117.336,117.421,5870000002.0
2006-09-14 02:00:00,117.422,117.523,117.402,117.514,7365599998.0
2006-09-14 02:30:00,117.515,117.586,117.483,117.49,7219200003.0
2006-09-14 03:00:00,117.509,117.517,117.383,117.408,7158300011.0
2006-09-14 03:30:00,117.39,117.451,117.34,117.415,6743900026.0
2006-09-14 04:00:00,117.418,117.442,117.383,117.413,6483000006.0
2006-09-14 04:30:00,117.403,117.42,117.367,117.405,7297600012.0
2006-09-14 05:00:00,117.404,117.482,117.387,117.452,8064500031.0
2006-09-14 05:30:00,117.46,117.517,117.423,117.492,7532199993.0
2006-09-14 06:00:00,117.487,117.539,117.469,117.494,8166999994.0
2006-09-14 06:30:00,117.509,117.531,117.458,117.513,7021500002.0
2006-09-14 07:00:00,117.521,117.549,117.474,117.496,7810799995.0
2006-09-14 07:30:00,117.519,117.548,117.467,117.534,7057100007.0
2006-09-14 08:00:00,117.54,117.633,117.509,117.626,7183099986.0
2006-09-14 08:30:00,117.628,117.636,117.542,117.601,8180900016.0
2006-09-14 09:00:00,117.617,117.669,117.587,117.63,7700200031.0
2006-09-14 09:30:00,117.646,117.687,117.579,117.579,6549999986.0
2006-09-14 10:00:00,117.565,117.733,117.559,117.702,7548200001.0
2006-09-14 10:30:00,117.697,117.719,117.644,117.696,7040600012.0
2006-09-14 11:00:00,117.701,117.716,117.546,117.613,6809199994.0
2006-09-14 11:30:00,117.609,117.718,117.58,117.705,7947299990.0
2006-09-14 12:00:00,117.708,117.765,117.631,117.714,7262300006.0
2006-09-14 12:30:00,117.718,117.754,117.591,117.627,7551499997.0
2006-09-14 13:00:00,117.62,117.64,117.486,117.535,6457899977.0
2006-09-14 13:30:00,117.538,117.544,117.395,117.483,7173300018.0
2006-09-14 14:00:00,117.488,117.583,117.408,117.414,7450600007.0
2006-09-14 14:30:00,117.4,117.638,117.393,117.568,7703499986.0
2006-09-14 15:00:00,117.563,117.614,117.527,117.575,6635599985.0
2006-09-14 15:30:00,117.563,117.616,117.545,117.564,6645700013.0
2006-09-14 16:00:00,117.572,117.657,117.434,117.453,6702099989.0
2006-09-14 16:30:00,117.458,117.529,117.362,117.398,7506199996.0
2006-09-14 17:00:00,117.397,117.454,117.307,117.41,7377000023.0
2006-09-14 17:30:00,117.394,117.482,117.373,117.476,7874100033.0
2006-09-14 18:00:00,117.467,117.594,117.467,117.52,53825599770.0
2006-09-14 18:30:00,117.51,117.51,117.414,117.463,42263300081.0
2006-09-14 19:00:00,117.464,117.522,117.416,117.445,30408800059.0
2006-09-14 19:30:00,117.463,117.506,117.401,117.462,29227899986.0
2006-09-14 20:00:00,117.463,117.5,117.393,117.5,31652400015.0
2006-09-14 20:30:00,117.51,117.54,117.452,117.54,34288100052.0
2006-09-14 21:00:00,117.531,117.548,117.461,117.494,32995699974.0
2006-09-14 21:30:00,117.493,117.534,117.442,117.506,16619599966.0
2006-09-14 22:00:00,117.508,117.573,117.44,117.553,12734600007.0
2006-09-14 22:30:00,117.553,117.615,117.506,117.55,11113199989.0
2006-09-14 23:00:00,117.574,117.61,117.401,117.56,7005000031.0
2006-09-14 23:30:00,117.575,117.581,117.498,117.515,7484899977.0
2006-09-15 00:00:00,117.535,117.581,117.504,117.56,8029799988.0
2006-09-15 00:30:00,117.565,117.571,117.521,117.571,7929400011.0
2006-09-15 01:00:00,117.569,117.627,117.542,117.619,6772400000.0
2006-09-15 01:30:00,117.617,117.688,117.568,117.632,6548000008.0
2006-09-15 02:00:00,117.662,117.748,117.64,117.717,7896299995.0
2006-09-15 02:30:00,117.728,117.743,117.68,117.716,6798799985.0
2006-09-15 03:00:00,117.716,117.722,117.614,117.627,7044199999.0
2006-09-15 03:30:00,117.626,117.695,117.578,117.665,7307399992.0
2006-09-15 04:00:00,117.672,117.673,117.57,117.606,6955100017.0
2006-09-15 04:30:00,117.593,117.641,117.579,117.623,7054500016.0
2006-09-15 05:00:00,117.61,117.636,117.577,117.626,8388699996.0
2006-09-15 05:30:00,117.633,117.679,117.601,117.628,7479500026.0
2006-09-15 06:00:00,117.627,117.643,117.491,117.5,7270100009.0
2006-09-15 06:30:00,117.488,117.5,117.369,117.423,6904100025.0
2006-09-15 07:00:00,117.422,117.519,117.417,117.5,7830400026.0
2006-09-15 07:30:00,117.5,117.519,117.43,117.476,6638099991.0
2006-09-15 08:00:00,117.453,117.574,117.435,117.56,5965200011.0
2006-09-15 08:30:00,117.557,117.58,117.457,117.565,7966600017.0
2006-09-15 09:00:00,117.568,117.63,117.554,117.593,7435400012.0
2006-09-15 09:30:00,117.62,117.684,117.591,117.614,7365300004.0
2006-09-15 10:00:00,117.622,117.668,117.422,117.465,6754200009.0
2006-09-15 10:30:00,117.48,117.503,117.381,117.417,6124700003.0
2006-09-15 11:00:00,117.424,117.521,117.402,117.489,7355999993.0
2006-09-15 11:30:00,117.493,117.587,117.481,117.546,6786599991.0
2006-09-15 12:00:00,117.546,117.605,117.51,117.578,7418099992.0
2006-09-15 12:30:00,117.577,117.589,117.464,117.545,7088900005.0
2006-09-15 13:00:00,117.549,117.652,117.522,117.647,6690899967.0
2006-09-15 13:30:00,117.622,117.669,117.539,117.617,7595499975.0
2006-09-15 14:00:00,117.613,117.695,117.51,117.551,6746600010.0
2006-09-15 14:30:00,117.647,117.651,117.372,117.532,7052899982.0
2006-09-15 15:00:00,117.536,117.58,117.408,117.453,7161700009.0
2006-09-15 15:30:00,117.462,117.716,117.455,117.612,7368700013.0
2006-09-15 16:00:00,117.625,117.631,117.31,117.455,6103399987.0
2006-09-15 16:30:00,117.453,117.595,117.416,117.577,7671900005.0
2006-09-15 17:00:00,117.576,117.728,117.576,117.693,7366999990.0
2006-09-15 17:30:00,117.685,117.709,117.598,117.701,6568700020.0
2006-09-15 18:00:00,117.705,117.73,117.65,117.71,43063400124.0
2006-09-15 18:30:00,117.695,117.99,117.663,117.962,43658499995.0
2006-09-15 19:00:00,117.966,118.095,117.907,117.967,33068900030.0
2006-09-15 19:30:00,117.971,118.051,117.869,117.923,29030299932.0
2006-09-15 20:00:00,117.92,117.931,117.76,117.79,29528700039.0
2006-09-15 20:30:00,117.785,117.794,117.644,117.65,31429600046.0
2006-09-15 21:00:00,117.64,117.71,117.531,117.556,30603000087.0
2006-09-15 21:30:00,117.555,117.602,117.521,117.535,17084199996.0
2006-09-15 22:00:00,117.549,117.621,117.506,117.506,13426800016.0
2006-09-15 22:30:00,117.515,117.563,117.494,117.519,11850000004.0
2006-09-17 23:00:00,117.527,117.538,117.237,117.388,6755699992.0
2006-09-17 23:30:00,117.403,117.542,117.37,117.404,7613500018.0
2006-09-18 00:00:00,117.426,117.753,117.411,117.716,6643299991.0
2006-09-18 00:30:00,117.71,117.938,117.694,117.722,7064700011.0
2006-09-18 01:00:00,117.732,117.927,117.671,117.927,6810900012.0
2006-09-18 01:30:00,117.917,118.115,117.893,118.031,6921699984.0
2006-09-18 02:00:00,118.02,118.02,117.767,117.869,7592199995.0
2006-09-18 02:30:00,117.877,117.989,117.785,117.86,6205800018.0
2006-09-18 03:00:00,117.868,117.916,117.818,117.872,7350699987.0
2006-09-18 03:30:00,117.856,117.92,117.817,117.905,7198900012.0
2006-09-18 04:00:00,117.928,117.928,117.856,117.894,7119300025.0
2006-09-18 04:30:00,117.887,117.932,117.856,117.905,5371000007.0
2006-09-18 05:00:00,117.907,117.92,117.837,117.856,7048599973.0
2006-09-18 05:30:00,117.859,117.886,117.83,117.878,7232900003.0
2006-09-18 06:00:00,117.87,117.91,117.857,117.864,6360200000.0
2006-09-18 06:30:00,117.865,117.897,117.825,117.86,6018500009.0
2006-09-18 07:00:00,117.849,117.898,117.796,117.844,6964700004.0
2006-09-18 07:30:00,117.831,118.061,117.831,117.995,6537399984.0
2006-09-18 08:00:00,118.0,118.057,117.891,117.953,5869399963.0
2006-09-18 08:30:00,117.949,118.047,117.922,117.922,7260800017.0
2006-09-18 09:00:00,117.922,117.961,117.837,117.855,7266000011.0
2006-09-18 09:30:00,117.857,117.889,117.735,117.806,6442900004.0
2006-09-18 10:00:00,117.813,117.889,117.779,117.851,7351599987.0
2006-09-18 10:30:00,117.837,117.968,117.828,117.935,5605200011.0
2006-09-18 11:00:00,117.942,118.221,117.938,118.145,6630599963.0
2006-09-18 11:30:00,118.15,118.198,118.097,118.191,6771799982.0
2006-09-18 12:00:00,118.193,118.227,118.088,118.111,6933400019.0
2006-09-18 12:30:00,118.107,118.223,118.018,118.169,7844900027.0
2006-09-18 13:00:00,118.172,118.262,118.153,118.253,6554100017.0
2006-09-18 13:30:00,118.251,118.251,118.148,118.148,7420600033.0
2006-09-18 14:00:00,118.152,118.169,117.955,118.095,6808200008.0
2006-09-18 14:30:00,118.074,118.14,117.996,118.127,6668500025.0
2006-09-18 15:00:00,118.081,118.249,117.97,118.174,7011399972.0
2006-09-18 15:30:00,118.171,118.193,118.112,118.143,7038000015.0
2006-09-18 16:00:00,118.152,118.161,118.034,118.06,7015199999.0
2006-09-18 16:30:00,118.061,118.098,117.973,118.004,6844899979.0
2006-09-18 17:00:00,117.996,118.042,117.895,117.996,6878099982.0
2006-09-18 17:30:00,117.982,118.021,117.9,118.016,7857800012.0
2006-09-18 18:00:00,117.988,118.06,117.98,118.02,48336200154.0
2006-09-18 18:30:00,117.998,118.02,117.908,117.922,42997999930.0
2006-09-18 19:00:00,117.929,118.041,117.901,117.985,30421900042.0
2006-09-18 19:30:00,117.972,118.089,117.942,118.017,29751000042.0
2006-09-18 20:00:00,118.013,118.084,117.922,117.98,31731700005.0
2006-09-18 20:30:00,117.97,117.97,117.835,117.89,37891599983.0
2006-09-18 21:00:00,117.882,117.906,117.825,117.849,33313200016.0
2006-09-18 21:30:00,117.851,117.899,117.825,117.84,17040299987.0
2006-09-18 22:00:00,117.851,117.916,117.798,117.883,12494300047.0
2006-09-18 22:30:00,117.904,117.96,117.889,117.911,10666399997.0
2006-09-18 23:00:00,117.927,117.99,117.873,117.932,7562799992.0
2006-09-18 23:30:00,117.938,117.977,117.859,117.896,7746500012.0
2006-09-19 00:00:00,117.901,117.931,117.884,117.894,6954100023.0
2006-09-19 00:30:00,117.902,117.93,117.869,117.887,7394499971.0
2006-09-19 01:00:00,117.888,117.915,117.798,117.873,7322400008.0
2006-09-19 01:30:00,117.892,117.92,117.788,117.826,6733100025.0
2006-09-19 02:00:00,117.828,117.909,117.82,117.854,7253499990.0
2006-09-19 02:30:00,117.868,118.022,117.846,117.96,7608799973.0
2006-09-19 03:00:00,117.952,117.952,117.848,117.871,7800399988.0
2006-09-19 03:30:00,117.877,117.939,117.866,117.887,6620699999.0
2006-09-19 04:00:00,117.885,118.09,117.859,118.054,7243999989.0
2006-09-19 04:30:00,118.042,118.082,117.949,118.021,6721000006.0
2006-09-19 05:00:00,117.992,118.048,117.929,117.985,7722900009.0
2006-09-19 05:30:00,117.98,117.988,117.914,117.942,7600599996.0
2006-09-19 06:00:00,117.928,117.941,117.822,117.846,6997300010.0
2006-09-19 06:30:00,117.86,117.926,117.8,117.9,6360200009.0
2006-09-19 07:00:00,117.896,117.93,117.843,117.897,6777500007.0
2006-09-19 07:30:00,117.893,117.953,117.848,117.907,6745199997.0
2006-09-19 08:00:00,117.941,118.056,117.902,118.036,6606199999.0
2006-09-19 08:30:00,118.022,118.024,117.882,117.932,7265299977.0
2006-09-19 09:00:00,117.923,117.937,117.794,117.916,7569800018.0
2006-09-19 09:30:00,117.914,117.938,117.622,117.656,7335200007.0
2006-09-19 10:00:00,117.659,117.797,117.602,117.719,7361000018.0
2006-09-19 10:30:00,117.714,117.759,117.683,117.721,5930700001.0
2006-09-19 11:00:00,117.742,117.783,117.624,117.7,7060599989.0
2006-09-19 11:30:00,117.714,117.752,117.512,117.529,6577799998.0
2006-09-19 12:00:00,117.52,117.571,117.471,117.51,7737700006.0
2006-09-19 12:30:00,117.485,117.615,117.476,117.57,7077900019.0
2006-09-19 13:00:00,117.568,117.591,117.446,117.578,6539700008.0
2006-09-19 13:30:00,117.578,117.583,117.482,117.56,7567800034.0
2006-09-19 14:00:00,117.565,117.594,117.45,117.473,7128400035.0
2006-09-19 14:30:00,117.43,117.43,117.083,117.144,6204399996.0
2006-09-19 15:00:00,117.149,117.352,117.099,117.225,6917800012.0
2006-09-19 15:30:00,117.215,117.317,117.18,117.2,6817999995.0
2006-09-19 16:00:00,117.208,117.285,117.153,117.186,6799400006.0
2006-09-19 16:30:00,117.198,117.22,116.994,117.175,6476199999.0
2006-09-19 17:00:00,117.167,117.46,117.128,117.398,6596500007.0
2006-09-19 17:30:00,117.387,117.604,117.347,117.581,6527400017.0
2006-09-19 18:00:00,117.581,117.72,117.53,117.62,55075200105.0
2006-09-19 18:30:00,117.625,117.71,117.577,117.708,42253200010.0
2006-09-19 19:00:00,117.713,117.779,117.671,117.686,31078100015.0
2006-09-19 19:30:00,117.682,117.736,117.63,117.66,28419500017.0
2006-09-19 20:00:00,117.661,117.679,117.535,117.6,29373100026.0
2006-09-19 20:30:00,117.59,117.639,117.542,117.57,31397400002.0
2006-09-19 21:00:00,117.557,117.627,117.525,117.594,32526199993.0
2006-09-19 21:30:00,117.592,117.621,117.544,117.586,16922000011.0
2006-09-19 22:00:00,117.586,117.605,117.537,117.576,12250900015.0
2006-09-19 22:30:00,117.594,117.74,117.552,117.721,11170200001.0
2006-09-19 23:00:00,117.73,117.758,117.665,117.708,7325999978.0
2006-09-19 23:30:00,117.72,117.727,117.58,117.655,6959199976.0
2006-09-20 00:00:00,117.655,117.688,117.584,117.607,6703500008.0
2006-09-20 00:30:00,117.613,117.613,117.528,117.585,7146499996.0
2006-09-20 01:00:00,117.599,117.639,117.522,117.569,7579799965.0
2006-09-20 01:30:00,117.572,117.587,117.496,117.542,6651300006.0
2006-09-20 02:00:00,117.545,117.621,117.511,117.596,6820400010.0
2006-09-20 02:30:00,117.595,117.627,117.396,117.41,7031100026.0
2006-09-20 03:00:00,117.39,117.438,117.199,117.2,7145600011.0
2006-09-20 03:30:00,117.192,117.288,117.192,117.24,6787700020.0
2006-09-20 04:00:00,117.275,117.355,117.258,117.288,7006699988.0
2006-09-20 04:30:00,117.284,117.348,117.263,117.32,7116200021.0
2006-09-20 05:00:00,117.327,117.37,117.292,117.35,7649900005.0
2006-09-20 05:30:00,117.334,117.359,117.272,117.314,6902800021.0
2006-09-20 06:00:00,117.307,117.319,117.235,117.271,7101200004.0
2006-09-20 06:30:00,117.278,117.313,117.217,117.274,6756600032.0
2006-09-20 07:00:00,117.271,117.3,117.186,117.208,7397500039.0
2006-09-20 07:30:00,117.198,117.31,117.177,117.301,7135200003.0
2006-09-20 08:00:00,117.298,117.298,117.126,117.214,6894300004.0
2006-09-20 08:30:00,117.216,117.268,117.094,117.098,6341500028.0
2006-09-20 09:00:00,117.1,117.113,116.979,117.101,6730200012.0
2006-09-20 09:30:00,117.104,117.157,117.048,117.124,7205200012.0
2006-09-20 10:00:00,117.134,117.162,117.068,117.118,7506600025.0
2006-09-20 10:30:00,117.125,117.274,117.1,117.227,6959400007.0
2006-09-20 11:00:00,117.235,117.317,117.176,117.28,7651799980.0
2006-09-20 11:30:00,117.3,117.45,117.273,117.375,7093699992.0
2006-09-20 12:00:00,117.375,117.447,117.285,117.353,6748100028.0
2006-09-20 12:30:00,117.325,117.369,117.27,117.309,7504699995.0
2006-09-20 13:00:00,117.306,117.353,117.235,117.279,6856099989.0
2006-09-20 13:30:00,117.266,117.348,117.229,117.29,7386499998.0
2006-09-20 14:00:00,117.29,117.302,117.165,117.182,7281000020.0
2006-09-20 14:30:00,117.172,117.272,117.14,117.225,7021099979.0
2006-09-20 15:00:00,117.234,117.26,117.095,117.144,6748999998.0
2006-09-20 15:30:00,117.149,117.205,117.111,117.114,7136900008.0
2006-09-20 16:00:00,117.134,117.305,117.104,117.298,6579000005.0
2006-09-20 16:30:00,117.302,117.325,117.201,117.232,7190599999.0
2006-09-20 17:00:00,117.231,117.287,117.153,117.246,6418799996.0
2006-09-20 17:30:00,117.238,117.29,117.154,117.29,6865500000.0
2006-09-20 18:00:00,117.289,117.306,117.208,117.27,52563399979.0
2006-09-20 18:30:00,117.259,117.304,117.223,117.271,45671499934.0
2006-09-20 19:00:00,117.263,117.288,117.188,117.276,32850000058.0
2006-09-20 19:30:00,117.275,117.291,117.203,117.273,30946900021.0
2006-09-20 20:00:00,117.275,117.459,117.172,117.34,31821300010.0
2006-09-20 20:30:00,117.33,117.395,117.198,117.38,35282300018.0
2006-09-20 21:00:00,117.37,117.504,117.347,117.419,30926000038.0
2006-09-20 21:30:00,117.44,117.452,117.366,117.43,16216300003.0
2006-09-20 22:00:00,117.428,117.487,117.408,117.458,11915500012.0
2006-09-20 22:30:00,117.465,117.479,117.411,117.427,11519299975.0
2006-09-20 23:00:00,117.426,117.446,117.247,117.393,7613799987.0
2006-09-20 23:30:00,117.393,117.428,117.294,117.337,6591000012.0
2006-09-21 00:00:00,117.331,117.379,117.284,117.341,7689400006.0
2006-09-21 00:30:00,117.351,117.451,117.32,117.451,7633499990.0
2006-09-21 01:00:00,117.452,117.468,117.403,117.445,7429599982.0
2006-09-21 01:30:00,117.437,117.457,117.278,117.299,7599800006.0
2006-09-21 02:00:00,117.29,117.362,117.257,117.281,6435400013.0
2006-09-21 02:30:00,117.272,117.289,117.117,117.157,7156200020.0
2006-09-21 03:00:00,117.155,117.216,117.098,117.216,7581400024.0
2006-09-21 03:30:00,117.212,117.239,117.091,117.135,7016100000.0
2006-09-21 04:00:00,117.143,117.176,117.112,117.166,6590299987.0
2006-09-21 04:30:00,117.15,117.177,117.105,117.13,7376900006.0
2006-09-21 05:00:00,117.131,117.149,117.074,117.11,7201799990.0
2006-09-21 05:30:00,117.118,117.129,117.044,117.111,7590399999.0
2006-09-21 06:00:00,117.112,117.121,117.028,117.057,7139500005.0
2006-09-21 06:30:00,117.057,117.139,117.034,117.137,7439500006.0
2006-09-21 07:00:00,117.098,117.18,117.071,117.115,6725000027.0
2006-09-21 07:30:00,117.135,117.149,117.04,117.074,6561700000.0
2006-09-21 08:00:00,117.054,117.1,117.001,117.096,6610900004.0
2006-09-21 08:30:00,117.102,117.127,117.026,117.06,7635400026.0
2006-09-21 09:00:00,117.072,117.107,116.964,117.043,6371800018.0
2006-09-21 09:30:00,117.04,117.161,116.995,117.161,6314600011.0
2006-09-21 10:00:00,117.164,117.178,117.065,117.101,7301199987.0
2006-09-21 10:30:00,117.117,117.128,117.034,117.107,6389100014.0
2006-09-21 11:00:00,117.117,117.139,116.988,117.033,7517799994.0
2006-09-21 11:30:00,117.056,117.086,116.975,117.019,7038200020.0
2006-09-21 12:00:00,117.018,117.05,116.847,116.847,7906300020.0
2006-09-21 12:30:00,116.843,116.928,116.784,116.784,7457899965.0
2006-09-21 13:00:00,116.768,116.897,116.756,116.889,6651500005.0
2006-09-21 13:30:00,116.893,116.95,116.858,116.932,7353799993.0
2006-09-21 14:00:00,116.929,116.935,116.73,116.739,7651399987.0
2006-09-21 14:30:00,116.727,116.838,116.67,116.706,6975399996.0
2006-09-21 15:00:00,116.725,116.776,116.648,116.755,7095100009.0
2006-09-21 15:30:00,116.753,116.812,116.719,116.762,6972899994.0
2006-09-21 16:00:00,116.774,116.91,116.747,116.872,6632400001.0
2006-09-21 16:30:00,116.865,116.875,116.741,116.774,7833400003.0
2006-09-21 17:00:00,116.754,116.761,116.68,116.733,6785200002.0
2006-09-21 17:30:00,116.717,116.882,116.695,116.759,7442099985.0
2006-09-21 18:00:00,116.743,116.755,116.549,116.59,53092599983.0
2006-09-21 18:30:00,116.584,116.59,116.45,116.52,44194000020.0
2006-09-21 19:00:00,116.525,116.636,116.461,116.609,32260400075.0
2006-09-21 19:30:00,116.6,116.669,116.488,116.544,29811000061.0
2006-09-21 20:00:00,116.533,116.56,116.323,116.46,29749299948.0
2006-09-21 20:30:00,116.47,116.47,116.332,116.35,34081299978.0
2006-09-21 21:00:00,116.36,116.367,116.211,116.242,30243099946.0
2006-09-21 21:30:00,116.245,116.317,116.216,116.284,17329399963.0
2006-09-21 22:00:00,116.285,116.335,116.257,116.324,12287900013.0
2006-09-21 22:30:00,116.313,116.387,116.238,116.333,10833700029.0
2006-09-21 23:00:00,116.325,116.362,116.277,116.325,7350400030.0
2006-09-21 23:30:00,116.326,116.402,116.298,116.378,7100900038.0
2006-09-22 00:00:00,116.38,116.389,116.283,116.302,7220999995.0
2006-09-22 00:30:00,116.312,116.393,116.271,116.379,7274499968.0
2006-09-22 01:00:00,116.36,116.398,116.235,116.328,6952500033.0
2006-09-22 01:30:00,116.317,116.376,116.29,116.326,6986499961.0
2006-09-22 02:00:00,116.34,116.377,116.178,116.245,6990700009.0
2006-09-22 02:30:00,116.238,116.34,116.167,116.311,7848799994.0
2006-09-22 03:00:00,116.32,116.379,116.3,116.336,7989099982.0
2006-09-22 03:30:00,116.313,116.37,116.298,116.35,6505400016.0
2006-09-22 04:00:00,116.343,116.428,116.336,116.344,7417099990.0
2006-09-22 04:30:00,116.363,116.414,116.324,116.405,6134200014.0
2006-09-22 05:00:00,116.409,116.419,116.36,116.385,7094000037.0
2006-09-22 05:30:00,116.4,116.436,116.344,116.402,7426800019.0
2006-09-22 06:00:00,116.4,116.412,116.302,116.351,7278799991.0
2006-09-22 06:30:00,116.382,116.409,116.334,116.368,6928100008.0
2006-09-22 07:00:00,116.34,116.367,116.273,116.319,7632300007.0
2006-09-22 07:30:00,116.31,116.397,116.285,116.357,7259099987.0
2006-09-22 08:00:00,116.39,116.421,116.318,116.417,7246599983.0
2006-09-22 08:30:00,116.415,116.594,116.399,116.514,7746200016.0
2006-09-22 09:00:00,116.5,116.523,116.383,116.394,6839000020.0
2006-09-22 09:30:00,116.388,116.428,116.342,116.384,6661599977.0
2006-09-22 10:00:00,116.407,116.435,116.314,116.314,7594500022.0
2006-09-22 10:30:00,116.315,116.36,116.277,116.338,6482000009.0
2006-09-22 11:00:00,116.346,116.456,116.321,116.37,7245300018.0
2006-09-22 11:30:00,116.383,116.418,116.295,116.391,6864099988.0
2006-09-22 12:00:00,116.399,116.441,116.334,116.34,7151000040.0
2006-09-22 12:30:00,116.337,116.431,116.297,116.308,7805500018.0
2006-09-22 13:00:00,116.308,116.309,116.176,116.226,7084399998.0
2006-09-22 13:30:00,116.227,116.291,116.193,116.203,6999000008.0
2006-09-22 14:00:00,116.203,116.247,116.073,116.107,6606099986.0
2006-09-22 14:30:00,116.099,116.212,116.05,116.088,6213099992.0
2006-09-22 15:00:00,116.091,116.268,116.085,116.192,7254799990.0
2006-09-22 15:30:00,116.212,116.354,116.152,116.354,7237499972.0
2006-09-22 16:00:00,116.386,116.5,116.317,116.357,6865100008.0
2006-09-22 16:30:00,116.356,116.393,116.287,116.36,5638000016.0
2006-09-22 17:00:00,116.37,116.473,116.309,116.452,6384000001.0
2006-09-22 17:30:00,116.443,116.494,116.398,116.443,7491699981.0
2006-09-22 18:00:00,116.428,116.447,116.349,116.355,9719500004.0
2006-09-22 18:30:00,116.368,116.383,116.287,116.371,33077000004.0
2006-09-22 19:00:00,116.369,116.469,116.325,116.436,29622699953.0
2006-09-22 19:30:00,116.433,116.472,116.363,116.445,29459900013.0
2006-09-22 20:00:00,116.443,116.479,116.393,116.43,29857900020.0
2006-09-22 20:30:00,116.455,116.51,116.415,116.48,26924000020.0
2006-09-22 21:00:00,116.461,116.486,116.413,116.453,30397000031.0
2006-09-22 21:30:00,116.44,116.528,116.412,116.51,17162700075.0
2006-09-22 22:00:00,116.506,116.519,116.431,116.466,12453999990.0
2006-09-22 22:30:00,116.457,116.544,116.439,116.522,11283000022.0
2006-09-24 23:00:00,116.585,116.585,116.427,116.439,7075499990.0
2006-09-24 23:30:00,116.461,116.481,116.418,116.438,7421400005.0
2006-09-25 00:00:00,116.446,116.523,116.418,116.491,7795200017.0
2006-09-25 00:30:00,116.495,116.557,116.472,116.52,7879099997.0
2006-09-25 01:00:00,116.521,116.526,116.438,116.506,7294199985.0
2006-09-25 01:30:00,116.507,116.549,116.447,116.509,7100399998.0
2006-09-25 02:00:00,116.535,116.672,116.522,116.603,7266199968.0
2006-09-25 02:30:00,116.618,116.658,116.559,116.59,7612699996.0
2006-09-25 03:00:00,116.586,116.641,116.449,116.517,7085400000.0
2006-09-25 03:30:00,116.5,116.521,116.384,116.385,6798200003.0
2006-09-25 04:00:00,116.382,116.422,116.33,116.374,6372999975.0
2006-09-25 04:30:00,116.373,116.417,116.334,116.361,7364399986.0
2006-09-25 05:00:00,116.37,116.387,116.295,116.322,7193399998.0
2006-09-25 05:30:00,116.331,116.383,116.292,116.357,7098299999.0
2006-09-25 06:00:00,116.352,116.362,116.272,116.29,7845300043.0
2006-09-25 06:30:00,116.286,116.331,116.231,116.302,6810399965.0
2006-09-25 07:00:00,116.304,116.359,116.254,116.313,7944900006.0
2006-09-25 07:30:00,116.335,116.355,116.267,116.303,7575900003.0
2006-09-25 08:00:00,116.293,116.319,116.218,116.306,7711900012.0
2006-09-25 08:30:00,116.29,116.3,116.155,116.178,7252000027.0
2006-09-25 09:00:00,116.176,116.224,116.105,116.132,6994400005.0
2006-09-25 09:30:00,116.139,116.26,116.094,116.226,6122800015.0
2006-09-25 10:00:00,116.228,116.338,116.21,116.278,7752699959.0
2006-09-25 10:30:00,116.291,116.4,116.268,116.358,7096800040.0
2006-09-25 11:00:00,116.373,116.609,116.363,116.589,7717699992.0
2006-09-25 11:30:00,116.596,116.63,116.517,116.57,6177399996.0
2006-09-25 12:00:00,116.568,116.725,116.554,116.716,7674699991.0
2006-09-25 12:30:00,116.716,116.717,116.619,116.647,7592900013.0
2006-09-25 13:00:00,116.648,116.665,116.524,116.534,7424900034.0
2006-09-25 13:30:00,116.552,116.631,116.501,116.594,7356400023.0
2006-09-25 14:00:00,116.597,116.598,116.384,116.437,6904099984.0
2006-09-25 14:30:00,116.442,116.492,116.414,116.489,6663300027.0
2006-09-25 15:00:00,116.494,116.552,116.449,116.535,7642899993.0
2006-09-25 15:30:00,116.542,116.586,116.463,116.465,6981599982.0
2006-09-25 16:00:00,116.484,116.603,116.401,116.523,7201499970.0
2006-09-25 16:30:00,116.515,116.606,116.475,116.479,6834199998.0
2006-09-25 17:00:00,116.48,116.523,116.352,116.375,7115100014.0
2006-09-25 17:30:00,116.38,116.438,116.363,116.431,7108200009.0
2006-09-25 18:00:00,116.42,116.5,116.408,116.5,34943699985.0
2006-09-25 18:30:00,116.482,116.494,116.406,116.467,36936700075.0
2006-09-25 19:00:00,116.483,116.5,116.399,116.48,33231400056.0
2006-09-25 19:30:00,116.475,116.552,116.42,116.503,28553200031.0
2006-09-25 20:00:00,116.5,116.521,116.428,116.452,28300200025.0
2006-09-25 20:30:00,116.45,116.477,116.41,116.43,32069300007.0
2006-09-25 21:00:00,116.426,116.518,116.41,116.452,32518600024.0
2006-09-25 21:30:00,116.46,116.501,116.432,116.471,16992499959.0
2006-09-25 22:00:00,116.47,116.521,116.459,116.492,11983800017.0
2006-09-25 22:30:00,116.506,116.608,116.483,116.581,10623600011.0
2006-09-25 23:00:00,116.589,116.614,116.505,116.528,7057199973.0
2006-09-25 23:30:00,116.531,116.557,116.496,116.528,7272799977.0
2006-09-26 00:00:00,116.534,116.549,116.451,116.506,7720299982.0
2006-09-26 00:30:00,116.503,116.513,116.446,116.466,6496099999.0
2006-09-26 01:00:00,116.474,116.553,116.414,116.436,7211599959.0
2006-09-26 01:30:00,116.433,116.48,116.286,116.374,7108899975.0
2006-09-26 02:00:00,116.379,116.445,116.343,116.403,6826900000.0
2006-09-26 02:30:00,116.412,116.421,116.319,116.368,7731200017.0
2006-09-26 03:00:00,116.365,116.375,116.245,116.297,7024100012.0
2006-09-26 03:30:00,116.3,116.363,116.292,116.302,7579399991.0
2006-09-26 04:00:00,116.306,116.344,116.278,116.338,8096699998.0
2006-09-26 04:30:00,116.327,116.396,116.312,116.368,7502800000.0
2006-09-26 05:00:00,116.382,116.51,116.351,116.494,6610699997.0
2006-09-26 05:30:00,116.491,116.51,116.387,116.404,7265700007.0
2006-09-26 06:00:00,116.41,116.526,116.401,116.512,8074499996.0
2006-09-26 06:30:00,116.497,116.529,116.427,116.44,6634999970.0
2006-09-26 07:00:00,116.428,116.509,116.405,116.48,7590300028.0
2006-09-26 07:30:00,116.468,116.541,116.444,116.484,7212399970.0
2006-09-26 08:00:00,116.481,116.566,116.394,116.446,7376000007.0
2006-09-26 08:30:00,116.432,116.467,116.326,116.334,7028300023.0
2006-09-26 09:00:00,116.33,116.401,116.266,116.382,7478800011.0
2006-09-26 09:30:00,116.394,116.399,116.268,116.392,6587500013.0
2006-09-26 10:00:00,116.397,116.481,116.327,116.423,6621899997.0
2006-09-26 10:30:00,116.431,116.614,116.368,116.596,6665300019.0
2006-09-26 11:00:00,116.599,116.599,116.423,116.449,6954700001.0
2006-09-26 11:30:00,116.433,116.491,116.364,116.461,8002500001.0
2006-09-26 12:00:00,116.47,116.497,116.355,116.357,7895399982.0
2006-09-26 12:30:00,116.39,116.48,116.369,116.48,7035299987.0
2006-09-26 13:00:00,116.482,116.556,116.449,116.505,6696700018.0
2006-09-26 13:30:00,116.488,116.511,116.37,116.448,8031699980.0
2006-09-26 14:00:00,116.441,116.513,116.346,116.44,7265000001.0
2006-09-26 14:30:00,116.446,116.531,116.394,116.507,6756100004.0
2006-09-26 15:00:00,116.507,116.537,116.459,116.504,7474800008.0
2006-09-26 15:30:00,116.513,116.578,116.473,116.556,6881900013.0
2006-09-26 16:00:00,116.577,116.935,116.557,116.91,6662999988.0
2006-09-26 16:30:00,116.912,117.173,116.908,117.025,7382500001.0
2006-09-26 17:00:00,117.022,117.1,116.971,117.022,7130200005.0
2006-09-26 17:30:00,117.028,117.151,116.982,117.151,6687899999.0
2006-09-26 18:00:00,117.141,117.19,117.08,117.19,56620200184.0
2006-09-26 18:30:00,117.211,117.24,117.132,117.173,40123500039.0
2006-09-26 19:00:00,117.172,117.189,117.1,117.117,34486000060.0
2006-09-26 19:30:00,117.11,117.174,117.078,117.162,28778600045.0
2006-09-26 20:00:00,117.168,117.214,117.118,117.16,31463600045.0
2006-09-26 20:30:00,117.15,117.177,117.011,117.06,36682300029.0
2006-09-26 21:00:00,117.068,117.158,117.019,117.135,31189900016.0
2006-09-26 21:30:00,117.128,117.166,117.099,117.129,16228100032.0
2006-09-26 22:00:00,117.127,117.174,117.081,117.114,11837800030.0
2006-09-26 22:30:00,117.132,117.134,117.054,117.078,12046899984.0
2006-09-26 23:00:00,117.077,117.078,116.998,117.045,7337800005.0
2006-09-26 23:30:00,117.059,117.107,117.042,117.092,7318500003.0
2006-09-27 00:00:00,117.094,117.157,117.08,117.139,6951599996.0
2006-09-27 00:30:00,117.135,117.161,117.106,117.132,7243899986.0
2006-09-27 01:00:00,117.147,117.154,116.936,117.005,6934100030.0
2006-09-27 01:30:00,117.011,117.046,116.975,117.034,7310200007.0
2006-09-27 02:00:00,117.03,117.048,116.975,117.016,6794699991.0
2006-09-27 02:30:00,117.023,117.082,116.967,116.98,6962700019.0
2006-09-27 03:00:00,116.965,117.02,116.921,116.932,6449400002.0
2006-09-27 03:30:00,116.917,116.975,116.887,116.899,6594500030.0
2006-09-27 04:00:00,116.914,116.992,116.873,116.952,6945100027.0
2006-09-27 04:30:00,116.97,116.999,116.925,116.957,6710000025.0
2006-09-27 05:00:00,116.94,117.012,116.933,116.996,6663800003.0
2006-09-27 05:30:00,116.98,117.04,116.957,117.038,8226699996.0
2006-09-27 06:00:00,117.045,117.11,117.0,117.06,7909299965.0
2006-09-27 06:30:00,117.075,117.099,116.998,117.073,6692899997.0
2006-09-27 07:00:00,117.044,117.055,116.996,117.027,7609600004.0
2006-09-27 07:30:00,117.013,117.048,116.984,117.015,7041500006.0
2006-09-27 08:00:00,117.021,117.089,116.961,116.996,6854499999.0
2006-09-27 08:30:00,116.978,117.039,116.947,116.972,7232200033.0
2006-09-27 09:00:00,116.999,117.058,116.995,117.04,6962600012.0
2006-09-27 09:30:00,117.035,117.145,117.005,117.141,5851100004.0
2006-09-27 10:00:00,117.138,117.251,117.105,117.189,7498699994.0
2006-09-27 10:30:00,117.197,117.247,117.01,117.069,5925800024.0
2006-09-27 11:00:00,117.064,117.303,117.045,117.247,6783700008.0
2006-09-27 11:30:00,117.236,117.308,117.186,117.276,7397700000.0
2006-09-27 12:00:00,117.275,117.361,117.25,117.354,6473699975.0
2006-09-27 12:30:00,117.364,117.382,117.235,117.264,7465100001.0
2006-09-27 13:00:00,117.263,117.317,117.246,117.306,7485500030.0
2006-09-27 13:30:00,117.303,117.382,117.29,117.336,7661599980.0
2006-09-27 14:00:00,117.338,117.395,117.325,117.348,7553199995.0
2006-09-27 14:30:00,117.314,117.352,117.14,117.28,6287500015.0
2006-09-27 15:00:00,117.287,117.364,117.274,117.336,6963200019.0
2006-09-27 15:30:00,117.34,117.427,117.299,117.377,7027599987.0
2006-09-27 16:00:00,117.389,117.637,117.389,117.501,6583200022.0
2006-09-27 16:30:00,117.498,117.51,117.364,117.364,6506300028.0
2006-09-27 17:00:00,117.358,117.448,117.298,117.421,6660300001.0
2006-09-27 17:30:00,117.423,117.539,117.398,117.527,7091499996.0
2006-09-27 18:00:00,117.52,117.62,117.513,117.54,46958999910.0
2006-09-27 18:30:00,117.526,117.55,117.428,117.506,42674699990.0
2006-09-27 19:00:00,117.501,117.56,117.456,117.535,33452600006.0
2006-09-27 19:30:00,117.512,117.555,117.466,117.496,28801599941.0
2006-09-27 20:00:00,117.512,117.55,117.433,117.54,30119300029.0
2006-09-27 20:30:00,117.55,117.551,117.41,117.45,35845899977.0
2006-09-27 21:00:00,117.447,117.501,117.412,117.493,32052700000.0
2006-09-27 21:30:00,117.497,117.52,117.451,117.482,17116500044.0
2006-09-27 22:00:00,117.477,117.491,117.4,117.436,12312299989.0
2006-09-27 22:30:00,117.433,117.492,117.423,117.467,10972499994.0
2006-09-27 23:00:00,117.454,117.491,117.385,117.479,7975999977.0
2006-09-27 23:30:00,117.48,117.49,117.413,117.43,7065099970.0
2006-09-28 00:00:00,117.435,117.445,117.378,117.403,7174500010.0
2006-09-28 00:30:00,117.405,117.453,117.369,117.448,7027600000.0
2006-09-28 01:00:00,117.438,117.483,117.414,117.443,7151000025.0
2006-09-28 01:30:00,117.435,117.489,117.402,117.419,6702899985.0
2006-09-28 02:00:00,117.435,117.459,117.38,117.41,6988300014.0
2006-09-28 02:30:00,117.41,117.417,117.305,117.402,7475599964.0
2006-09-28 03:00:00,117.39,117.394,117.338,117.375,7418200033.0
2006-09-28 03:30:00,117.358,117.473,117.358,117.463,6206600010.0
2006-09-28 04:00:00,117.456,117.499,117.411,117.489,7528500003.0
2006-09-28 04:30:00,117.489,117.495,117.408,117.449,6971199991.0
2006-09-28 05:00:00,117.443,117.502,117.437,117.484,6801199995.0
2006-09-28 05:30:00,117.498,117.525,117.443,117.473,7739100010.0
2006-09-28 06:00:00,117.463,117.475,117.415,117.455,7550500007.0
2006-09-28 06:30:00,117.452,117.527,117.427,117.486,7559299996.0
2006-09-28 07:00:00,117.485,117.565,117.473,117.553,6459099990.0
2006-09-28 07:30:00,117.542,117.571,117.454,117.541,6890199993.0
2006-09-28 08:00:00,117.546,117.618,117.518,117.608,6768299996.0
2006-09-28 08:30:00,117.598,117.65,117.526,117.544,7354700006.0
2006-09-28 09:00:00,117.553,117.692,117.518,117.601,7038399999.0
2006-09-28 09:30:00,117.585,117.659,117.572,117.627,7248200001.0
2006-09-28 10:00:00,117.64,117.684,117.562,117.683,7310000004.0
2006-09-28 10:30:00,117.692,117.732,117.616,117.637,7238700017.0
2006-09-28 11:00:00,117.621,117.675,117.393,117.42,7633200013.0
2006-09-28 11:30:00,117.419,117.713,117.419,117.646,6871699977.0
2006-09-28 12:00:00,117.643,117.664,117.538,117.578,8235399997.0
2006-09-28 12:30:00,117.568,117.654,117.542,117.564,6927800016.0
2006-09-28 13:00:00,117.562,117.579,117.482,117.546,7018800011.0
2006-09-28 13:30:00,117.537,117.563,117.475,117.511,7530200030.0
2006-09-28 14:00:00,117.498,117.726,117.49,117.673,7078900026.0
2006-09-28 14:30:00,117.647,117.817,117.562,117.725,6683200021.0
2006-09-28 15:00:00,117.718,117.83,117.697,117.775,6797399998.0
2006-09-28 15:30:00,117.79,117.792,117.664,117.771,7490199982.0
2006-09-28 16:00:00,117.768,117.872,117.688,117.848,7054399978.0
2006-09-28 16:30:00,117.84,117.919,117.809,117.843,6797500001.0
2006-09-28 17:00:00,117.846,117.848,117.74,117.827,7502100015.0
2006-09-28 17:30:00,117.825,117.898,117.787,117.847,7558300001.0
2006-09-28 18:00:00,117.833,117.93,117.811,117.89,44106600060.0
2006-09-28 18:30:00,117.879,117.89,117.761,117.83,42005700090.0
2006-09-28 19:00:00,117.833,117.89,117.758,117.861,33389899980.0
2006-09-28 19:30:00,117.861,117.869,117.774,117.855,29296200048.0
2006-09-28 20:00:00,117.845,117.919,117.806,117.89,30713100097.0
2006-09-28 20:30:00,117.9,117.9,117.686,117.78,35688400045.0
2006-09-28 21:00:00,117.79,117.81,117.733,117.795,30745399954.0
2006-09-28 21:30:00,117.788,117.827,117.728,117.757,17139300076.0
2006-09-28 22:00:00,117.755,117.808,117.723,117.786,12885599997.0
2006-09-28 22:30:00,117.795,117.812,117.749,117.785,12028700016.0
2006-09-28 23:00:00,117.782,117.798,117.653,117.741,6948299979.0
2006-09-28 23:30:00,117.735,117.774,117.702,117.742,7045399972.0
2006-09-29 00:00:00,117.756,117.782,117.665,117.73,7560099986.0
2006-09-29 00:30:00,117.71,117.762,117.695,117.732,6836899999.0
2006-09-29 01:00:00,117.71,117.827,117.686,117.738,7275600039.0
2006-09-29 01:30:00,117.73,117.909,117.73,117.759,6710900022.0
2006-09-29 02:00:00,117.747,117.85,117.734,117.841,6423100014.0
2006-09-29 02:30:00,117.843,117.871,117.641,117.641,7626100016.0
2006-09-29 03:00:00,117.643,117.671,117.515,117.652,7028100014.0
2006-09-29 03:30:00,117.635,117.868,117.621,117.843,6701800012.0
2006-09-29 04:00:00,117.853,117.875,117.735,117.754,7115800006.0
2006-09-29 04:30:00,117.752,117.791,117.719,117.763,6263099997.0
2006-09-29 05:00:00,117.777,117.81,117.72,117.762,6604499995.0
2006-09-29 05:30:00,117.767,117.802,117.733,117.784,8374399988.0
2006-09-29 06:00:00,117.78,117.806,117.723,117.743,6897500011.0
2006-09-29 06:30:00,117.745,117.799,117.721,117.774,6277500004.0
2006-09-29 07:00:00,117.777,117.849,117.731,117.824,6265699981.0
2006-09-29 07:30:00,117.823,117.861,117.772,117.852,6798700012.0
2006-09-29 08:00:00,117.851,117.948,117.802,117.948,6693899993.0
2006-09-29 08:30:00,117.947,118.008,117.887,117.914,6991800047.0
2006-09-29 09:00:00,117.909,118.084,117.869,118.057,7243700003.0
2006-09-29 09:30:00,118.059,118.085,117.947,118.023,6277499983.0
2006-09-29 10:00:00,118.026,118.093,117.994,118.074,7551099981.0
2006-09-29 10:30:00,118.078,118.078,117.945,118.045,6801200023.0
2006-09-29 11:00:00,118.058,118.1,117.989,118.048,7403800016.0
2006-09-29 11:30:00,118.04,118.067,117.954,118.01,6281099970.0
2006-09-29 12:00:00,118.008,118.022,117.91,117.91,7387499996.0
2006-09-29 12:30:00,117.913,117.999,117.699,117.938,6609599978.0
2006-09-29 13:00:00,117.946,117.965,117.831,117.856,6592299994.0
2006-09-29 13:30:00,117.854,117.869,117.778,117.837,7410600010.0
2006-09-29 14:00:00,117.835,117.959,117.806,117.922,7194300050.0
2006-09-29 14:30:00,117.93,118.112,117.925,118.043,6662700030.0
2006-09-29 15:00:00,118.042,118.067,117.949,117.959,6691800011.0
2006-09-29 15:30:00,117.963,118.07,117.919,118.07,7138499971.0
2006-09-29 16:00:00,118.072,118.149,117.975,118.023,7039799966.0
2006-09-29 16:30:00,118.032,118.173,118.002,118.072,6940099998.0
2006-09-29 17:00:00,118.072,118.141,117.932,117.937,7090900020.0
2006-09-29 17:30:00,117.922,118.027,117.872,117.988,6447799967.0
2006-09-29 18:00:00,117.976,118.13,117.976,118.06,48439300134.0
2006-09-29 18:30:00,118.05,118.091,117.985,118.003,43315999960.0
2006-09-29 19:00:00,118.016,118.07,117.941,118.05,32677300021.0
2006-09-29 19:30:00,118.038,118.105,118.001,118.091,28169699975.0
2006-09-29 20:00:00,118.094,118.11,118.008,118.09,32565700095.0
2006-09-29 20:30:00,118.08,118.124,118.015,118.07,34666099999.0
2006-09-29 21:00:00,118.083,118.136,118.053,118.106,31703199986.0
2006-09-29 21:30:00,118.11,118.133,118.076,118.085,16422099995.0
2006-09-29 22:00:00,118.095,118.179,118.066,118.151,12671400011.0
2006-09-29 22:30:00,118.164,118.181,118.099,118.135,11461000001.0
2006-10-01 23:00:00,118.101,118.15,118.014,118.039,6415999983.0
2006-10-01 23:30:00,118.053,118.12,118.025,118.072,7127499997.0
2006-10-02 00:00:00,118.083,118.099,118.026,118.077,7478000000.0
2006-10-02 00:30:00,118.082,118.1,118.042,118.06,7134399979.0
2006-10-02 01:00:00,118.051,118.074,118.025,118.042,6687699995.0
2006-10-02 01:30:00,118.047,118.054,117.868,118.016,7057699994.0
2006-10-02 02:00:00,118.018,118.207,118.014,118.138,7348099989.0
2006-10-02 02:30:00,118.15,118.202,118.105,118.198,7186900013.0
2006-10-02 03:00:00,118.202,118.319,118.158,118.29,7083199993.0
2006-10-02 03:30:00,118.286,118.381,118.286,118.327,6252999995.0
2006-10-02 04:00:00,118.33,118.34,118.182,118.213,7093800006.0
2006-10-02 04:30:00,118.212,118.248,118.173,118.223,7568100004.0
2006-10-02 05:00:00,118.212,118.27,118.192,118.253,7260799969.0
2006-10-02 05:30:00,118.253,118.265,118.221,118.254,7688099999.0
2006-10-02 06:00:00,118.252,118.262,118.219,118.244,6689100005.0
2006-10-02 06:30:00,118.241,118.26,118.19,118.232,7002999992.0
2006-10-02 07:00:00,118.238,118.282,118.201,118.273,7315499975.0
2006-10-02 07:30:00,118.27,118.368,118.251,118.296,6837199992.0
2006-10-02 08:00:00,118.3,118.329,118.228,118.269,7764999999.0
2006-10-02 08:30:00,118.26,118.283,118.177,118.247,6986899997.0
2006-10-02 09:00:00,118.258,118.314,118.188,118.278,6757100020.0
2006-10-02 09:30:00,118.279,118.348,118.243,118.28,6366100011.0
2006-10-02 10:00:00,118.288,118.321,118.198,118.211,7662100003.0
2006-10-02 10:30:00,118.221,118.224,118.096,118.164,5919700011.0
2006-10-02 11:00:00,118.18,118.218,118.108,118.194,7633400020.0
2006-10-02 11:30:00,118.204,118.241,118.1,118.226,6594199999.0
2006-10-02 12:00:00,118.237,118.24,118.128,118.202,7020000059.0
2006-10-02 12:30:00,118.199,118.248,118.161,118.225,6818800018.0
2006-10-02 13:00:00,118.217,118.28,118.162,118.233,5896199980.0
2006-10-02 13:30:00,118.179,118.234,118.129,118.185,6729399980.0
2006-10-02 14:00:00,118.189,118.339,118.173,118.333,7170199991.0
2006-10-02 14:30:00,118.328,118.38,118.056,118.064,6518299989.0
2006-10-02 15:00:00,118.079,118.091,117.909,117.947,7065499984.0
2006-10-02 15:30:00,117.948,117.95,117.703,117.762,7173699986.0
2006-10-02 16:00:00,117.784,117.88,117.658,117.703,6675000005.0
2006-10-02 16:30:00,117.707,117.748,117.59,117.71,6614900006.0
2006-10-02 17:00:00,117.707,117.713,117.499,117.552,6974199976.0
2006-10-02 17:30:00,117.553,117.705,117.512,117.699,7544299973.0
2006-10-02 18:00:00,117.696,117.7,117.521,117.55,39066499920.0
2006-10-02 18:30:00,117.55,117.625,117.485,117.554,43187000051.0
2006-10-02 19:00:00,117.576,117.623,117.514,117.581,32932899968.0
2006-10-02 19:30:00,117.579,117.633,117.536,117.63,29295499962.0
2006-10-02 20:00:00,117.631,117.637,117.537,117.62,29121800063.0
2006-10-02 20:30:00,117.61,117.679,117.588,117.65,32011000036.0
2006-10-02 21:00:00,117.64,117.664,117.588,117.62,31209600026.0
2006-10-02 21:30:00,117.629,117.673,117.614,117.648,17161500044.0
2006-10-02 22:00:00,117.647,117.687,117.615,117.618,12084399986.0
2006-10-02 22:30:00,117.627,117.639,117.573,117.615,10406799995.0
2006-10-02 23:00:00,117.613,117.715,117.586,117.702,6825100011.0
2006-10-02 23:30:00,117.702,117.734,117.673,117.699,6778799997.0
2006-10-03 00:00:00,117.705,117.724,117.61,117.638,7283599995.0
2006-10-03 00:30:00,117.63,117.67,117.571,117.67,7386200012.0
2006-10-03 01:00:00,117.672,117.691,117.614,117.658,7240299997.0
2006-10-03 01:30:00,117.657,117.683,117.587,117.605,7347200020.0
2006-10-03 02:00:00,117.615,117.703,117.584,117.693,6994399991.0
2006-10-03 02:30:00,117.688,117.71,117.553,117.66,7251000026.0
2006-10-03 03:00:00,117.657,117.66,117.585,117.621,6596299987.0
2006-10-03 03:30:00,117.61,117.729,117.586,117.705,7036200020.0
2006-10-03 04:00:00,117.71,117.71,117.617,117.658,8092100030.0
2006-10-03 04:30:00,117.662,117.678,117.595,117.629,7476899982.0
2006-10-03 05:00:00,117.64,117.68,117.596,117.667,7803200012.0
2006-10-03 05:30:00,117.67,117.677,117.599,117.636,7389299987.0
2006-10-03 06:00:00,117.632,117.663,117.599,117.644,6565000003.0
2006-10-03 06:30:00,117.647,117.679,117.617,117.659,6406800003.0
2006-10-03 07:00:00,117.662,117.69,117.616,117.676,7159500001.0
2006-10-03 07:30:00,117.67,117.683,117.597,117.657,7752899986.0
2006-10-03 08:00:00,117.652,117.672,117.534,117.655,6901700022.0
2006-10-03 08:30:00,117.638,117.644,117.546,117.615,7171199999.0
2006-10-03 09:00:00,117.628,117.668,117.484,117.495,6652199990.0
2006-10-03 09:30:00,117.496,117.502,117.363,117.461,7074399985.0
2006-10-03 10:00:00,117.46,117.491,117.407,117.477,7568099979.0
2006-10-03 10:30:00,117.49,117.554,117.463,117.529,6186600002.0
2006-10-03 11:00:00,117.535,117.654,117.486,117.604,7054300006.0
2006-10-03 11:30:00,117.613,117.853,117.612,117.736,7046700007.0
2006-10-03 12:00:00,117.733,117.783,117.664,117.694,7657600013.0
2006-10-03 12:30:00,117.684,117.791,117.669,117.669,6615100010.0
2006-10-03 13:00:00,117.668,117.762,117.614,117.649,6733199985.0
2006-10-03 13:30:00,117.65,117.7,117.582,117.607,7937000011.0
2006-10-03 14:00:00,117.622,117.817,117.595,117.803,6792700035.0
2006-10-03 14:30:00,117.804,117.866,117.701,117.725,7248700048.0
2006-10-03 15:00:00,117.728,117.78,117.675,117.753,6816300009.0
2006-10-03 15:30:00,117.753,117.798,117.724,117.748,7800899997.0
2006-10-03 16:00:00,117.757,117.8,117.697,117.76,6900900012.0
2006-10-03 16:30:00,117.773,117.866,117.728,117.866,6755199990.0
2006-10-03 17:00:00,117.879,117.932,117.779,117.779,6934399993.0
2006-10-03 17:30:00,117.762,117.838,117.732,117.82,7076900012.0
2006-10-03 18:00:00,117.808,117.88,117.783,117.84,55322499889.0
2006-10-03 18:30:00,117.83,117.899,117.814,117.857,43969799983.0
2006-10-03 19:00:00,117.892,117.912,117.841,117.893,33679300013.0
2006-10-03 19:30:00,117.887,117.926,117.834,117.913,28171700016.0
2006-10-03 20:00:00,117.912,117.95,117.864,117.92,31425599996.0
2006-10-03 20:30:00,117.91,117.92,117.841,117.9,35807600032.0
2006-10-03 21:00:00,117.89,117.929,117.865,117.902,32271199965.0
2006-10-03 21:30:00,117.906,117.936,117.874,117.903,17292400012.0
2006-10-03 22:00:00,117.903,117.924,117.842,117.862,11687200003.0
2006-10-03 22:30:00,117.868,117.927,117.844,117.885,11961099992.0
2006-10-03 23:00:00,117.868,117.934,117.85,117.928,7608099977.0
2006-10-03 23:30:00,117.941,117.967,117.907,117.939,7841299996.0
2006-10-04 00:00:00,117.947,118.104,117.904,118.104,7790600018.0
2006-10-04 00:30:00,118.106,118.186,118.045,118.075,7217799987.0
2006-10-04 01:00:00,118.06,118.115,118.006,118.081,6796700019.0
2006-10-04 01:30:00,118.063,118.075,117.957,117.991,7831500004.0
2006-10-04 02:00:00,118.023,118.048,117.919,117.957,6842400021.0
2006-10-04 02:30:00,117.97,118.05,117.964,117.964,7348499987.0
2006-10-04 03:00:00,117.95,117.999,117.929,117.964,6625000020.0
2006-10-04 03:30:00,117.967,118.009,117.917,117.965,6914100020.0
2006-10-04 04:00:00,117.963,117.999,117.935,117.981,7200299985.0
2006-10-04 04:30:00,117.993,118.04,117.961,118.035,6771000007.0
2006-10-04 05:00:00,118.035,118.055,117.992,118.012,7515000021.0
2006-10-04 05:30:00,118.023,118.039,117.979,118.036,7470799993.0
2006-10-04 06:00:00,118.033,118.05,117.998,118.022,7200600018.0
2006-10-04 06:30:00,118.02,118.05,117.996,118.031,7745099997.0
2006-10-04 07:00:00,118.013,118.076,118.002,118.053,6753499991.0
2006-10-04 07:30:00,118.053,118.059,117.955,118.01,7216500014.0
2006-10-04 08:00:00,118.005,118.055,117.973,118.044,7354399996.0
2006-10-04 08:30:00,118.045,118.077,117.883,117.897,7265400003.0
2006-10-04 09:00:00,117.903,117.942,117.856,117.92,6950000003.0
2006-10-04 09:30:00,117.924,117.973,117.856,117.962,7322599989.0
2006-10-04 10:00:00,117.962,118.075,117.952,118.073,7443999988.0
2006-10-04 10:30:00,118.084,118.19,118.054,118.178,8027699997.0
2006-10-04 11:00:00,118.179,118.192,118.127,118.141,7422799994.0
2006-10-04 11:30:00,118.145,118.163,118.013,118.085,6796100025.0
2006-10-04 12:00:00,118.098,118.138,117.998,118.024,7865800021.0
2006-10-04 12:30:00,118.025,118.133,118.003,118.122,7174800007.0
2006-10-04 13:00:00,118.122,118.27,118.095,118.256,6501899982.0
2006-10-04 13:30:00,118.251,118.251,118.133,118.155,7586199976.0
2006-10-04 14:00:00,118.156,118.174,118.056,118.134,7656399984.0
2006-10-04 14:30:00,118.138,118.138,118.031,118.053,7882800009.0
2006-10-04 15:00:00,118.037,118.109,118.012,118.068,7103599986.0
2006-10-04 15:30:00,118.068,118.091,118.028,118.036,6667000002.0
2006-10-04 16:00:00,118.039,118.039,117.827,117.832,6413399962.0
2006-10-04 16:30:00,117.833,118.022,117.825,118.01,6990500010.0
2006-10-04 17:00:00,118.017,118.083,117.956,118.065,6980700005.0
2006-10-04 17:30:00,118.068,118.069,117.948,118.012,7240000016.0
2006-10-04 18:00:00,118.011,118.1,118.004,118.07,49582399947.0
2006-10-04 18:30:00,118.072,118.114,118.002,118.098,40132200109.0
2006-10-04 19:00:00,118.102,118.11,117.992,118.012,32474499997.0
2006-10-04 19:30:00,118.01,118.012,117.93,117.966,28152099964.0
2006-10-04 20:00:00,117.974,118.006,117.931,117.99,30749900019.0
2006-10-04 20:30:00,117.98,117.99,117.871,117.94,32337000045.0
2006-10-04 21:00:00,117.921,117.96,117.862,117.903,31212700025.0
2006-10-04 21:30:00,117.875,117.925,117.83,117.862,16390400051.0
2006-10-04 22:00:00,117.86,117.884,117.816,117.842,12585500020.0
2006-10-04 22:30:00,117.871,117.938,117.837,117.864,11233500019.0
2006-10-04 23:00:00,117.878,117.91,117.737,117.79,7372900032.0
2006-10-04 23:30:00,117.791,117.841,117.774,117.774,7153200020.0
2006-10-05 00:00:00,117.783,117.856,117.751,117.834,6662100003.0
2006-10-05 00:30:00,117.85,117.856,117.78,117.8,7174600034.0
2006-10-05 01:00:00,117.815,117.853,117.736,117.812,6512399993.0
2006-10-05 01:30:00,117.837,117.84,117.74,117.767,7504800011.0
2006-10-05 02:00:00,117.771,117.777,117.592,117.614,6916300022.0
2006-10-05 02:30:00,117.62,117.686,117.614,117.638,7220199998.0
2006-10-05 03:00:00,117.64,117.685,117.612,117.654,7004400006.0
2006-10-05 03:30:00,117.656,117.77,117.551,117.63,7335600038.0
2006-10-05 04:00:00,117.626,117.658,117.595,117.646,7493400002.0
2006-10-05 04:30:00,117.647,117.734,117.622,117.723,6421499989.0
2006-10-05 05:00:00,117.727,117.731,117.655,117.701,7490900050.0
2006-10-05 05:30:00,117.71,117.73,117.642,117.724,7416100028.0
2006-10-05 06:00:00,117.707,117.747,117.679,117.71,7290000015.0
2006-10-05 06:30:00,117.703,117.72,117.642,117.676,7135000019.0
2006-10-05 07:00:00,117.659,117.676,117.551,117.582,7439900015.0
2006-10-05 07:30:00,117.583,117.599,117.503,117.563,6061400006.0
2006-10-05 08:00:00,117.568,117.64,117.537,117.612,7461300008.0
2006-10-05 08:30:00,117.612,117.715,117.603,117.646,6596399990.0
2006-10-05 09:00:00,117.643,117.709,117.558,117.575,7012299978.0
2006-10-05 09:30:00,117.572,117.676,117.545,117.662,7021000013.0
2006-10-05 10:00:00,117.656,117.733,117.633,117.67,7704400021.0
2006-10-05 10:30:00,117.688,117.711,117.639,117.675,7294500013.0
2006-10-05 11:00:00,117.688,117.696,117.557,117.62,6576100027.0
2006-10-05 11:30:00,117.64,117.671,117.529,117.568,6776400002.0
2006-10-05 12:00:00,117.564,117.622,117.519,117.556,7469500045.0
2006-10-05 12:30:00,117.546,117.621,117.536,117.609,7716499941.0
2006-10-05 13:00:00,117.61,117.669,117.542,117.548,6943000039.0
2006-10-05 13:30:00,117.548,117.609,117.515,117.576,7103600010.0
2006-10-05 14:00:00,117.579,117.585,117.433,117.464,6903100036.0
2006-10-05 14:30:00,117.467,117.689,117.461,117.571,6122600030.0
2006-10-05 15:00:00,117.58,117.589,117.467,117.51,7792099997.0
2006-10-05 15:30:00,117.515,117.623,117.475,117.53,7528699985.0
2006-10-05 16:00:00,117.527,117.636,117.513,117.598,6716699987.0
2006-10-05 16:30:00,117.583,117.727,117.57,117.677,6126999990.0
2006-10-05 17:00:00,117.676,117.741,117.642,117.735,6176300003.0
2006-10-05 17:30:00,117.732,117.747,117.68,117.688,6877500009.0
2006-10-05 18:00:00,117.674,117.677,117.517,117.55,48710500026.0
2006-10-05 18:30:00,117.55,117.67,117.548,117.598,42537000043.0
2006-10-05 19:00:00,117.614,117.66,117.577,117.595,31738800057.0
2006-10-05 19:30:00,117.606,117.686,117.593,117.625,28844600014.0
2006-10-05 20:00:00,117.582,117.622,117.555,117.58,32181799993.0
2006-10-05 20:30:00,117.59,117.695,117.556,117.67,36273600018.0
2006-10-05 21:00:00,117.704,117.704,117.591,117.644,31061500008.0
2006-10-05 21:30:00,117.645,117.649,117.573,117.626,16199799980.0
2006-10-05 22:00:00,117.627,117.654,117.579,117.597,12076500005.0
2006-10-05 22:30:00,117.596,117.688,117.575,117.655,10721099989.0
2006-10-05 23:00:00,117.653,117.707,117.634,117.682,6411099999.0
2006-10-05 23:30:00,117.678,117.749,117.671,117.71,8083100032.0
2006-10-06 00:00:00,117.724,117.772,117.696,117.772,8149800019.0
2006-10-06 00:30:00,117.77,117.859,117.765,117.839,7207800000.0
2006-10-06 01:00:00,117.85,117.857,117.801,117.836,7012899973.0
2006-10-06 01:30:00,117.843,117.845,117.748,117.751,7164900017.0
2006-10-06 02:00:00,117.785,117.826,117.742,117.777,6622000002.0
2006-10-06 02:30:00,117.785,117.882,117.742,117.861,6803900000.0
2006-10-06 03:00:00,117.855,118.011,117.846,117.983,7043300021.0
2006-10-06 03:30:00,117.971,117.977,117.914,117.943,6661799975.0
2006-10-06 04:00:00,117.96,117.983,117.917,117.967,7195699991.0
2006-10-06 04:30:00,117.966,118.047,117.935,118.017,6974700016.0
2006-10-06 05:00:00,118.01,118.073,117.987,118.058,7728899978.0
2006-10-06 05:30:00,118.061,118.08,118.02,118.058,7509399988.0
2006-10-06 06:00:00,118.04,118.058,117.957,117.961,7387000010.0
2006-10-06 06:30:00,117.965,118.006,117.937,117.986,7407100018.0
2006-10-06 07:00:00,117.95,117.995,117.917,117.94,7487900015.0
2006-10-06 07:30:00,117.95,117.988,117.914,117.957,7559699974.0
2006-10-06 08:00:00,117.97,118.055,117.898,118.038,7340599982.0
2006-10-06 08:30:00,118.018,118.124,117.993,118.067,6304700005.0
2006-10-06 09:00:00,118.1,118.145,118.065,118.108,7334999994.0
2006-10-06 09:30:00,118.114,118.114,117.958,117.975,7167699971.0
2006-10-06 10:00:00,117.972,118.101,117.946,118.047,7527599991.0
2006-10-06 10:30:00,118.058,118.083,117.999,118.028,6881300003.0
2006-10-06 11:00:00,118.032,118.04,117.945,117.998,6749999995.0
2006-10-06 11:30:00,117.984,118.034,117.938,118.0,7649999986.0
2006-10-06 12:00:00,118.003,118.012,117.9,117.98,7576099995.0
2006-10-06 12:30:00,117.985,118.02,117.933,118.02,7028300020.0
2006-10-06 13:00:00,118.021,118.039,117.948,117.955,7853800039.0
2006-10-06 13:30:00,117.95,118.084,117.947,118.021,7542600045.0
2006-10-06 14:00:00,118.029,118.044,117.928,117.943,6420900003.0
2006-10-06 14:30:00,117.882,118.649,117.684,118.64,7072499996.0
2006-10-06 15:00:00,118.639,118.724,118.568,118.62,6521699990.0
2006-10-06 15:30:00,118.614,118.886,118.554,118.874,7270300027.0
2006-10-06 16:00:00,118.874,118.951,118.848,118.937,7288900014.0
2006-10-06 16:30:00,118.935,119.09,118.931,118.968,7125799996.0
2006-10-06 17:00:00,118.977,118.991,118.914,118.954,7183700013.0
2006-10-06 17:30:00,118.943,118.982,118.828,118.878,6727900016.0
2006-10-06 18:00:00,118.874,118.94,118.849,118.92,48358100055.0
2006-10-06 18:30:00,118.945,118.97,118.85,118.858,45912999966.0
2006-10-06 19:00:00,118.855,118.912,118.835,118.896,33620500004.0
2006-10-06 19:30:00,118.89,118.988,118.84,118.951,28237299996.0
2006-10-06 20:00:00,118.951,118.977,118.909,118.95,30813600011.0
2006-10-06 20:30:00,118.938,118.969,118.898,118.94,28696500033.0
2006-10-06 21:00:00,118.942,118.981,118.897,118.957,29448600086.0
2006-10-06 21:30:00,118.957,119.011,118.927,118.979,16474800014.0
2006-10-06 22:00:00,118.977,119.043,118.95,119.011,12324099986.0
2006-10-06 22:30:00,119.009,119.034,118.94,118.972,11198000036.0
2006-10-08 23:00:00,118.95,118.965,118.876,118.934,7249099965.0
2006-10-08 23:30:00,118.931,118.969,118.031,118.94,8035499989.0
2006-10-09 00:00:00,118.957,119.002,118.928,118.952,7474299981.0
2006-10-09 00:30:00,118.947,118.963,118.905,118.96,7679300019.0
2006-10-09 01:00:00,118.943,118.964,118.904,118.925,6685000021.0
2006-10-09 01:30:00,118.933,118.956,118.87,118.888,6612000008.0
2006-10-09 02:00:00,118.903,118.921,118.831,118.867,6980099996.0
2006-10-09 02:30:00,118.877,118.883,118.799,118.809,7060500002.0
2006-10-09 03:00:00,118.814,118.869,118.792,118.828,8292899992.0
2006-10-09 03:30:00,118.808,118.849,118.787,118.836,7808400037.0
2006-10-09 04:00:00,118.815,118.869,118.795,118.831,7040699980.0
2006-10-09 04:30:00,118.818,119.135,118.818,119.008,6380199984.0
2006-10-09 05:00:00,119.017,119.143,118.982,119.092,7490400029.0
2006-10-09 05:30:00,119.085,119.153,119.039,119.146,7090100003.0
2006-10-09 06:00:00,119.147,119.163,119.104,119.141,7705800038.0
2006-10-09 06:30:00,119.145,119.193,119.109,119.179,6999400033.0
2006-10-09 07:00:00,119.183,119.269,119.149,119.247,8347499988.0
2006-10-09 07:30:00,119.23,119.278,119.081,119.247,6752300026.0
2006-10-09 08:00:00,119.228,119.281,119.153,119.172,6435599990.0
2006-10-09 08:30:00,119.17,119.232,119.104,119.228,9288600001.0
2006-10-09 09:00:00,119.237,119.238,119.137,119.141,7586399995.0
2006-10-09 09:30:00,119.162,119.182,119.099,119.153,7405700040.0
2006-10-09 10:00:00,119.16,119.179,119.074,119.101,7343200003.0
2006-10-09 10:30:00,119.119,119.173,119.106,119.144,7029500034.0
2006-10-09 11:00:00,119.153,119.17,118.997,119.067,7355800018.0
2006-10-09 11:30:00,119.078,119.086,119.021,119.058,7554900033.0
2006-10-09 12:00:00,119.073,119.146,119.037,119.096,7870599975.0
2006-10-09 12:30:00,119.082,119.102,118.986,119.015,7308200001.0
2006-10-09 13:00:00,119.011,119.049,118.935,119.018,6544099972.0
2006-10-09 13:30:00,119.014,119.079,118.972,119.032,7531299989.0
2006-10-09 14:00:00,119.04,119.143,118.991,119.136,6968300044.0
2006-10-09 14:30:00,119.109,119.169,119.049,119.132,6648699972.0
2006-10-09 15:00:00,119.14,119.179,119.089,119.153,6705600016.0
2006-10-09 15:30:00,119.167,119.194,119.094,119.168,7277399994.0
2006-10-09 16:00:00,119.178,119.195,119.086,119.152,6407099983.0
2006-10-09 16:30:00,119.148,119.154,119.056,119.1,7222899957.0
2006-10-09 17:00:00,119.099,119.115,118.994,119.03,6929999979.0
2006-10-09 17:30:00,119.015,119.131,118.996,119.085,7397900015.0
2006-10-09 18:00:00,119.065,119.109,119.015,119.073,35229300174.0
2006-10-09 18:30:00,119.047,119.06,118.998,119.06,38564600006.0
2006-10-09 19:00:00,119.064,119.142,119.0,119.136,34345900030.0
2006-10-09 19:30:00,119.123,119.139,119.057,119.11,29513500030.0
2006-10-09 20:00:00,119.107,119.134,119.024,119.086,30712700041.0
2006-10-09 20:30:00,119.08,119.112,119.038,119.09,28422899934.0
2006-10-09 21:00:00,119.092,119.127,119.051,119.114,32620200015.0
2006-10-09 21:30:00,119.126,119.126,119.069,119.102,16430400015.0
2006-10-09 22:00:00,119.097,119.143,119.069,119.087,12947899954.0
2006-10-09 22:30:00,119.105,119.11,119.044,119.061,11138799961.0
2006-10-09 23:00:00,119.076,119.122,119.017,119.098,7691900043.0
2006-10-09 23:30:00,119.1,119.133,119.055,119.074,7810199993.0
2006-10-10 00:00:00,119.082,119.096,118.957,118.976,7319499967.0
2006-10-10 00:30:00,118.975,119.018,118.94,118.991,7517900037.0
2006-10-10 01:00:00,119.0,119.124,118.961,119.101,8333199999.0
2006-10-10 01:30:00,119.105,119.113,118.975,119.054,6677300005.0
2006-10-10 02:00:00,119.065,119.09,119.003,119.028,7290099980.0
2006-10-10 02:30:00,119.03,119.058,118.946,118.998,7371599997.0
2006-10-10 03:00:00,119.0,119.083,118.972,119.032,7401100027.0
2006-10-10 03:30:00,119.045,119.115,119.027,119.101,6597199995.0
2006-10-10 04:00:00,119.1,119.115,119.052,119.113,7294800027.0
2006-10-10 04:30:00,119.119,119.319,119.072,119.309,7086599991.0
2006-10-10 05:00:00,119.32,119.328,119.207,119.22,7108799993.0
2006-10-10 05:30:00,119.218,119.308,119.165,119.308,7715400031.0
2006-10-10 06:00:00,119.312,119.322,119.116,119.133,7447400010.0
2006-10-10 06:30:00,119.125,119.157,119.091,119.133,6705400026.0
2006-10-10 07:00:00,119.151,119.229,119.065,119.082,6752400000.0
2006-10-10 07:30:00,119.091,119.109,119.017,119.083,6867100030.0
2006-10-10 08:00:00,119.09,119.106,118.966,119.041,6455700011.0
2006-10-10 08:30:00,119.033,119.041,118.892,118.947,8495800036.0
2006-10-10 09:00:00,118.968,119.169,118.921,119.14,6343500002.0
2006-10-10 09:30:00,119.13,119.197,119.022,119.177,6490900014.0
2006-10-10 10:00:00,119.18,119.364,119.172,119.32,7226000028.0
2006-10-10 10:30:00,119.326,119.48,119.13,119.361,6964600003.0
2006-10-10 11:00:00,119.366,119.47,119.334,119.429,7324300012.0
2006-10-10 11:30:00,119.444,119.461,119.362,119.38,6870099985.0
2006-10-10 12:00:00,119.367,119.471,119.323,119.464,6759399977.0
2006-10-10 12:30:00,119.467,119.52,119.391,119.484,7870000006.0
2006-10-10 13:00:00,119.471,119.667,119.425,119.591,7317700005.0
2006-10-10 13:30:00,119.583,119.66,119.554,119.625,7694099980.0
2006-10-10 14:00:00,119.63,119.662,119.558,119.595,6706999996.0
2006-10-10 14:30:00,119.59,119.63,119.533,119.602,6335000001.0
2006-10-10 15:00:00,119.595,119.658,119.547,119.601,6939400007.0
2006-10-10 15:30:00,119.61,119.715,119.607,119.647,6832000046.0
2006-10-10 16:00:00,119.645,119.711,119.612,119.639,6531900000.0
2006-10-10 16:30:00,119.636,119.693,119.595,119.647,7250899995.0
2006-10-10 17:00:00,119.658,119.757,119.597,119.739,6461299998.0
2006-10-10 17:30:00,119.737,119.762,119.653,119.675,6696000022.0
2006-10-10 18:00:00,119.666,119.766,119.65,119.72,42677599795.0
2006-10-10 18:30:00,119.729,119.737,119.644,119.7,40307200049.0
2006-10-10 19:00:00,119.701,119.727,119.677,119.685,31457400053.0
2006-10-10 19:30:00,119.682,119.701,119.66,119.675,29182200007.0
2006-10-10 20:00:00,119.685,119.737,119.65,119.68,27414800094.0
2006-10-10 20:30:00,119.69,119.73,119.67,119.73,33025100059.0
2006-10-10 21:00:00,119.72,119.754,119.704,119.725,31192700004.0
2006-10-10 21:30:00,119.73,119.753,119.703,119.72,16862599980.0
2006-10-10 22:00:00,119.728,119.74,119.698,119.713,12545900010.0
2006-10-10 22:30:00,119.728,119.74,119.693,119.693,11086399994.0
2006-10-10 23:00:00,119.689,119.729,119.659,119.721,7254699986.0
2006-10-10 23:30:00,119.719,119.759,119.645,119.645,7093099978.0
2006-10-11 00:00:00,119.654,119.714,119.642,119.668,6626600024.0
2006-10-11 00:30:00,119.67,119.706,119.643,119.665,7011400022.0
2006-10-11 01:00:00,119.676,119.742,119.643,119.741,6871299975.0
2006-10-11 01:30:00,119.736,119.778,119.7,119.7,7614999984.0
2006-10-11 02:00:00,119.714,119.741,119.652,119.661,6425699997.0
2006-10-11 02:30:00,119.667,119.711,119.641,119.711,6432499996.0
2006-10-11 03:00:00,119.672,119.687,119.61,119.617,6526499972.0
2006-10-11 03:30:00,119.613,119.669,119.613,119.635,6882500018.0
2006-10-11 04:00:00,119.635,119.69,119.62,119.62,6133999989.0
2006-10-11 04:30:00,119.61,119.64,119.59,119.617,6493700018.0
2006-10-11 05:00:00,119.617,119.659,119.6,119.646,7048300042.0
2006-10-11 05:30:00,119.65,119.7,119.628,119.629,6185900008.0
2006-10-11 06:00:00,119.638,119.661,119.609,119.622,6690999986.0
2006-10-11 06:30:00,119.643,119.66,119.6,119.631,6361100017.0
2006-10-11 07:00:00,119.626,119.629,119.553,119.573,7108500014.0
2006-10-11 07:30:00,119.563,119.592,119.512,119.525,7011799996.0
2006-10-11 08:00:00,119.524,119.627,119.519,119.615,6537500004.0
2006-10-11 08:30:00,119.619,119.704,119.615,119.647,6914599975.0
2006-10-11 09:00:00,119.641,119.648,119.428,119.444,6755999998.0
2006-10-11 09:30:00,119.45,119.531,119.388,119.485,6206200013.0
2006-10-11 10:00:00,119.492,119.535,119.396,119.47,6781999991.0
2006-10-11 10:30:00,119.472,119.597,119.452,119.493,6561599992.0
2006-10-11 11:00:00,119.504,119.585,119.431,119.575,6216000032.0
2006-10-11 11:30:00,119.585,119.624,119.423,119.48,6919100000.0
2006-10-11 12:00:00,119.466,119.506,119.413,119.438,7503899983.0
2006-10-11 12:30:00,119.433,119.461,119.378,119.417,6751700018.0
2006-10-11 13:00:00,119.395,119.452,119.329,119.405,7333799962.0
2006-10-11 13:30:00,119.397,119.472,119.358,119.459,8524900007.0
2006-10-11 14:00:00,119.469,119.612,119.469,119.545,7206000013.0
2006-10-11 14:30:00,119.567,119.653,119.511,119.644,5804400023.0
2006-10-11 15:00:00,119.64,119.683,119.59,119.657,6485699998.0
2006-10-11 15:30:00,119.663,119.666,119.591,119.61,7090799998.0
2006-10-11 16:00:00,119.611,119.649,119.54,119.564,7111799997.0
2006-10-11 16:30:00,119.578,119.599,119.526,119.575,7501100017.0
2006-10-11 17:00:00,119.572,119.662,119.535,119.617,7236800030.0
2006-10-11 17:30:00,119.61,119.61,119.452,119.48,6444599998.0
2006-10-11 18:00:00,119.478,119.487,119.39,119.41,54101800061.0
2006-10-11 18:30:00,119.402,119.481,119.365,119.481,45588499941.0
2006-10-11 19:00:00,119.48,119.545,119.412,119.514,32629099958.0
2006-10-11 19:30:00,119.494,119.548,119.468,119.523,27762699993.0
2006-10-11 20:00:00,119.537,119.744,119.526,119.73,31503100019.0
2006-10-11 20:30:00,119.74,119.818,119.513,119.7,34433799970.0
2006-10-11 21:00:00,119.71,119.729,119.64,119.675,31539899971.0
2006-10-11 21:30:00,119.676,119.74,119.602,119.697,16679100029.0
2006-10-11 22:00:00,119.7,119.739,119.659,119.683,13031900025.0
2006-10-11 22:30:00,119.676,119.773,119.641,119.755,11483999985.0
2006-10-11 23:00:00,119.753,119.753,119.696,119.732,6754700009.0
2006-10-11 23:30:00,119.726,119.757,119.63,119.638,7111699952.0
2006-10-12 00:00:00,119.66,119.737,119.637,119.704,6930599987.0
2006-10-12 00:30:00,119.738,119.744,119.671,119.722,7118200001.0
2006-10-12 01:00:00,119.74,119.768,119.706,119.758,6782500030.0
2006-10-12 01:30:00,119.759,119.766,119.675,119.718,6998399982.0
2006-10-12 02:00:00,119.722,119.731,119.636,119.672,7589399979.0
2006-10-12 02:30:00,119.663,119.717,119.648,119.7,7780199960.0
2006-10-12 03:00:00,119.705,119.728,119.664,119.667,7737000003.0
2006-10-12 03:30:00,119.675,119.696,119.561,119.595,6512699985.0
2006-10-12 04:00:00,119.602,119.661,119.582,119.626,7446000005.0
2006-10-12 04:30:00,119.613,119.637,119.552,119.586,6750499987.0
2006-10-12 05:00:00,119.577,119.597,119.524,119.579,7244499994.0
2006-10-12 05:30:00,119.578,119.596,119.525,119.593,7527300005.0
2006-10-12 06:00:00,119.585,119.61,119.533,119.572,7229100004.0
2006-10-12 06:30:00,119.575,119.615,119.535,119.597,6715899999.0
2006-10-12 07:00:00,119.587,119.598,119.515,119.585,7212799989.0
2006-10-12 07:30:00,119.582,119.603,119.519,119.542,7480599978.0
2006-10-12 08:00:00,119.552,119.567,119.393,119.412,7092700024.0
2006-10-12 08:30:00,119.405,119.479,119.373,119.438,7237800020.0
2006-10-12 09:00:00,119.451,119.47,119.25,119.343,6911899991.0
2006-10-12 09:30:00,119.344,119.433,119.318,119.426,6649699999.0
2006-10-12 10:00:00,119.428,119.573,119.395,119.53,7762200022.0
2006-10-12 10:30:00,119.532,119.545,119.347,119.397,7155500008.0
2006-10-12 11:00:00,119.399,119.51,119.37,119.504,6820499999.0
2006-10-12 11:30:00,119.51,119.523,119.439,119.458,6891799981.0
2006-10-12 12:00:00,119.452,119.484,119.403,119.461,7698299981.0
2006-10-12 12:30:00,119.45,119.556,119.43,119.553,8322099984.0
2006-10-12 13:00:00,119.528,119.544,119.455,119.536,7132699994.0
2006-10-12 13:30:00,119.549,119.662,119.52,119.585,6997800011.0
2006-10-12 14:00:00,119.605,119.607,119.52,119.532,6808699971.0
2006-10-12 14:30:00,119.536,119.597,119.396,119.589,6419299983.0
2006-10-12 15:00:00,119.578,119.603,119.473,119.477,6721900003.0
2006-10-12 15:30:00,119.474,119.49,119.399,119.447,6727799989.0
2006-10-12 16:00:00,119.456,119.511,119.406,119.46,7449000002.0
2006-10-12 16:30:00,119.46,119.524,119.425,119.506,7380399982.0
2006-10-12 17:00:00,119.507,119.512,119.417,119.512,7572500043.0
2006-10-12 17:30:00,119.511,119.528,119.455,119.51,7679899986.0
2006-10-12 18:00:00,119.519,119.532,119.463,119.5,39602600024.0
2006-10-12 18:30:00,119.487,119.51,119.437,119.485,46073099980.0
2006-10-12 19:00:00,119.489,119.499,119.399,119.454,32686400010.0
2006-10-12 19:30:00,119.45,119.457,119.356,119.435,28076499960.0
2006-10-12 20:00:00,119.46,119.505,119.405,119.47,30967800050.0
2006-10-12 20:30:00,119.448,119.479,119.389,119.46,29270899985.0
2006-10-12 21:00:00,119.425,119.436,119.341,119.364,31489999995.0
2006-10-12 21:30:00,119.372,119.417,119.342,119.38,16662400009.0
2006-10-12 22:00:00,119.376,119.386,119.303,119.322,12269299996.0
2006-10-12 22:30:00,119.335,119.342,119.261,119.334,11263899999.0
2006-10-12 23:00:00,119.313,119.367,119.271,119.316,7218299985.0
2006-10-12 23:30:00,119.313,119.342,119.264,119.285,6483599984.0
2006-10-13 00:00:00,119.306,119.357,119.264,119.336,6593200026.0
2006-10-13 00:30:00,119.328,119.391,119.303,119.363,7598200016.0
2006-10-13 01:00:00,119.369,119.387,119.259,119.327,6510299988.0
2006-10-13 01:30:00,119.309,119.363,119.259,119.308,7044700001.0
2006-10-13 02:00:00,119.308,119.365,119.202,119.262,5946900000.0
2006-10-13 02:30:00,119.252,119.332,119.236,119.289,8130899998.0
2006-10-13 03:00:00,119.299,119.303,119.158,119.235,7929100003.0
2006-10-13 03:30:00,119.229,119.262,119.17,119.238,6721300013.0
2006-10-13 04:00:00,119.224,119.243,119.175,119.218,8235400029.0
2006-10-13 04:30:00,119.217,119.233,119.133,119.148,7132899970.0
2006-10-13 05:00:00,119.153,119.19,119.111,119.155,7917499988.0
2006-10-13 05:30:00,119.172,119.242,119.125,119.242,8105500000.0
2006-10-13 06:00:00,119.242,119.268,119.169,119.242,7237700017.0
2006-10-13 06:30:00,119.238,119.315,119.22,119.268,6938099998.0
2006-10-13 07:00:00,119.271,119.33,119.231,119.324,6911499998.0
2006-10-13 07:30:00,119.3,119.372,119.284,119.337,6792800002.0
2006-10-13 08:00:00,119.336,119.369,119.302,119.348,6549299974.0
2006-10-13 08:30:00,119.322,119.426,119.29,119.318,6652499990.0
2006-10-13 09:00:00,119.329,119.401,119.313,119.333,6614799995.0
2006-10-13 09:30:00,119.345,119.357,119.075,119.138,7097400024.0
2006-10-13 10:00:00,119.158,119.228,119.13,119.146,7487399981.0
2006-10-13 10:30:00,119.181,119.282,119.147,119.256,6992200021.0
2006-10-13 11:00:00,119.271,119.285,119.185,119.259,7028099999.0
2006-10-13 11:30:00,119.272,119.418,119.22,119.4,6886300005.0
2006-10-13 12:00:00,119.398,119.448,119.328,119.358,7229900023.0
2006-10-13 12:30:00,119.345,119.391,119.304,119.357,7707400003.0
2006-10-13 13:00:00,119.362,119.435,119.328,119.398,7214600018.0
2006-10-13 13:30:00,119.405,119.415,119.297,119.335,7544600007.0
2006-10-13 14:00:00,119.333,119.381,119.295,119.357,6897999994.0
2006-10-13 14:30:00,119.315,119.652,119.277,119.604,6866800026.0
2006-10-13 15:00:00,119.594,119.644,119.538,119.613,6880599989.0
2006-10-13 15:30:00,119.617,119.678,119.563,119.635,6900500017.0
2006-10-13 16:00:00,119.661,119.811,119.653,119.8,7470599986.0
2006-10-13 16:30:00,119.799,119.864,119.799,119.854,6982700011.0
2006-10-13 17:00:00,119.853,119.87,119.771,119.815,6929800034.0
2006-10-13 17:30:00,119.811,119.84,119.763,119.807,7329300029.0
2006-10-13 18:00:00,119.788,119.81,119.671,119.7,43290499965.0
2006-10-13 18:30:00,119.712,119.76,119.67,119.753,40147200030.0
2006-10-13 19:00:00,119.75,119.761,119.672,119.713,34018100060.0
2006-10-13 19:30:00,119.709,119.735,119.596,119.639,29144400013.0
2006-10-13 20:00:00,119.624,119.686,119.585,119.66,32059400006.0
2006-10-13 20:30:00,119.65,119.66,119.572,119.62,35019700059.0
2006-10-13 21:00:00,119.63,119.706,119.61,119.692,31325800006.0
2006-10-13 21:30:00,119.69,119.702,119.606,119.658,16319600012.0
2006-10-13 22:00:00,119.647,119.671,119.613,119.632,11550800042.0
2006-10-13 22:30:00,119.626,119.65,119.566,119.589,11659400024.0
2006-10-15 23:00:00,119.612,119.674,119.612,119.64,6995399995.0
2006-10-15 23:30:00,119.639,119.678,119.615,119.666,7168699997.0
2006-10-16 00:00:00,119.664,119.729,119.662,119.704,7318899964.0
2006-10-16 00:30:00,119.72,119.749,119.692,119.722,7917999985.0
2006-10-16 01:00:00,119.747,119.756,119.694,119.749,7303600017.0
2006-10-16 01:30:00,119.735,119.765,119.706,119.739,7106199969.0
2006-10-16 02:00:00,119.751,119.753,119.694,119.712,7448399996.0
2006-10-16 02:30:00,119.72,119.724,119.654,119.69,6803500014.0
2006-10-16 03:00:00,119.69,119.758,119.676,119.742,7901100029.0
2006-10-16 03:30:00,119.735,119.763,119.694,119.696,6021299992.0
2006-10-16 04:00:00,119.732,119.782,119.717,119.745,7684100022.0
2006-10-16 04:30:00,119.742,119.778,119.698,119.727,6612099974.0
2006-10-16 05:00:00,119.72,119.752,119.692,119.725,8082900012.0
2006-10-16 05:30:00,119.735,119.75,119.653,119.706,7775800004.0
2006-10-16 06:00:00,119.705,119.717,119.635,119.652,6959999972.0
2006-10-16 06:30:00,119.653,119.668,119.617,119.631,7557400018.0
2006-10-16 07:00:00,119.637,119.66,119.574,119.613,6617000002.0
2006-10-16 07:30:00,119.615,119.639,119.569,119.585,6915499987.0
2006-10-16 08:00:00,119.594,119.676,119.553,119.676,6782400007.0
2006-10-16 08:30:00,119.669,119.692,119.532,119.532,8460500015.0
2006-10-16 09:00:00,119.527,119.555,119.283,119.354,6911099983.0
2006-10-16 09:30:00,119.354,119.481,119.259,119.329,6342299972.0
2006-10-16 10:00:00,119.331,119.344,119.187,119.271,6817099978.0
2006-10-16 10:30:00,119.263,119.372,119.207,119.329,6587100011.0
2006-10-16 11:00:00,119.335,119.343,119.235,119.305,7491899996.0
2006-10-16 11:30:00,119.338,119.342,119.264,119.339,7074600038.0
2006-10-16 12:00:00,119.328,119.397,119.276,119.301,7501000009.0
2006-10-16 12:30:00,119.303,119.309,119.189,119.255,7867999991.0
2006-10-16 13:00:00,119.266,119.375,119.266,119.337,7005600006.0
2006-10-16 13:30:00,119.33,119.338,119.207,119.235,7395800024.0
2006-10-16 14:00:00,119.242,119.281,119.117,119.23,6470199986.0
2006-10-16 14:30:00,119.244,119.294,119.042,119.051,6930400023.0
2006-10-16 15:00:00,119.047,119.098,118.995,119.072,7598700012.0
2006-10-16 15:30:00,119.071,119.09,118.989,119.09,6586199987.0
2006-10-16 16:00:00,119.095,119.26,119.073,119.21,5907099958.0
2006-10-16 16:30:00,119.211,119.237,119.116,119.229,7696000003.0
2006-10-16 17:00:00,119.232,119.275,119.206,119.228,7229399990.0
2006-10-16 17:30:00,119.218,119.331,119.201,119.24,6994500016.0
2006-10-16 18:00:00,119.241,119.28,119.17,119.21,46513400012.0
2006-10-16 18:30:00,119.212,119.25,119.046,119.095,43193900047.0
2006-10-16 19:00:00,119.096,119.158,119.058,119.158,31576799977.0
2006-10-16 19:30:00,119.157,119.171,119.029,119.036,28584400019.0
2006-10-16 20:00:00,119.036,119.058,118.982,119.01,31929900036.0
2006-10-16 20:30:00,119.02,119.098,118.978,119.09,34461199971.0
2006-10-16 21:00:00,119.1,119.154,119.069,119.138,31377200045.0
2006-10-16 21:30:00,119.136,119.14,119.056,119.097,16501699991.0
2006-10-16 22:00:00,119.102,119.138,119.058,119.066,12351600003.0
2006-10-16 22:30:00,119.059,119.07,118.987,118.998,11492200024.0
2006-10-16 23:00:00,119.014,119.054,118.983,119.044,7078699969.0
2006-10-16 23:30:00,119.048,119.062,118.983,119.015,7325599997.0
2006-10-17 00:00:00,119.006,119.059,118.984,119.019,6505400007.0
2006-10-17 00:30:00,119.017,119.033,118.939,118.952,7541999979.0
2006-10-17 01:00:00,118.953,119.06,118.915,119.044,7172899989.0
2006-10-17 01:30:00,119.035,119.091,119.007,119.063,6974399971.0
2006-10-17 02:00:00,119.056,119.111,118.977,118.995,6578899992.0
2006-10-17 02:30:00,118.99,119.03,118.91,118.944,7317900014.0
2006-10-17 03:00:00,118.949,119.113,118.923,119.058,7269400013.0
2006-10-17 03:30:00,119.043,119.081,119.01,119.055,7127000001.0
2006-10-17 04:00:00,119.056,119.085,119.012,119.068,7605500022.0
2006-10-17 04:30:00,119.051,119.071,118.989,119.012,7675499970.0
2006-10-17 05:00:00,118.99,119.027,118.974,119.012,7746300012.0
2006-10-17 05:30:00,119.008,119.056,118.975,119.021,7241699983.0
2006-10-17 06:00:00,119.022,119.075,119.006,119.058,7408899996.0
2006-10-17 06:30:00,119.05,119.083,119.03,119.07,7029300025.0
2006-10-17 07:00:00,119.074,119.074,119.019,119.05,7262900022.0
2006-10-17 07:30:00,119.042,119.042,118.943,118.976,7480199983.0
2006-10-17 08:00:00,118.963,119.118,118.952,119.092,7011599999.0
2006-10-17 08:30:00,119.084,119.115,118.874,119.023,7426500001.0
2006-10-17 09:00:00,119.036,119.092,118.967,118.967,6806499974.0
2006-10-17 09:30:00,118.937,118.992,118.846,118.867,7213600006.0
2006-10-17 10:00:00,118.882,118.968,118.849,118.957,8281199988.0
2006-10-17 10:30:00,118.958,118.958,118.689,118.713,6378999983.0
2006-10-17 11:00:00,118.721,118.754,118.626,118.669,7558200030.0
2006-10-17 11:30:00,118.659,118.681,118.588,118.61,7779199993.0
2006-10-17 12:00:00,118.602,118.661,118.596,118.638,7153099998.0
2006-10-17 12:30:00,118.632,118.724,118.587,118.698,6995300013.0
2006-10-17 13:00:00,118.691,118.74,118.647,118.715,7085400030.0
2006-10-17 13:30:00,118.716,118.723,118.621,118.625,7583500035.0
2006-10-17 14:00:00,118.629,118.706,118.603,118.671,7345000013.0
2006-10-17 14:30:00,118.675,118.764,118.642,118.703,7089999973.0
2006-10-17 15:00:00,118.735,118.793,118.564,118.635,6623300005.0
2006-10-17 15:30:00,118.628,118.638,118.564,118.613,6809599991.0
2006-10-17 16:00:00,118.624,118.727,118.56,118.698,7025300036.0
2006-10-17 16:30:00,118.716,118.774,118.652,118.699,6882900021.0
2006-10-17 17:00:00,118.691,118.691,118.613,118.64,6790100016.0
2006-10-17 17:30:00,118.645,118.655,118.541,118.628,6933799971.0
2006-10-17 18:00:00,118.621,118.68,118.576,118.66,47373199916.0
2006-10-17 18:30:00,118.655,118.759,118.613,118.743,37282300048.0
2006-10-17 19:00:00,118.748,118.858,118.716,118.821,32382199955.0
2006-10-17 19:30:00,118.835,118.882,118.803,118.842,28237699991.0
2006-10-17 20:00:00,118.852,119.0,118.825,118.94,28505900043.0
2006-10-17 20:30:00,118.93,118.947,118.882,118.925,28016800045.0
2006-10-17 21:00:00,118.92,118.93,118.839,118.885,30275399948.0
2006-10-17 21:30:00,118.878,118.89,118.799,118.839,17562099953.0
2006-10-17 22:00:00,118.837,118.885,118.791,118.874,12495699997.0
2006-10-17 22:30:00,118.875,118.909,118.702,118.712,11450800034.0
2006-10-17 23:00:00,118.733,118.74,118.545,118.549,6266899987.0
2006-10-17 23:30:00,118.548,118.576,118.449,118.456,6786300002.0
2006-10-18 00:00:00,118.456,118.456,118.371,118.391,6781999986.0
2006-10-18 00:30:00,118.392,118.605,118.357,118.602,7384699977.0
2006-10-18 01:00:00,118.61,118.646,118.544,118.598,6482700012.0
2006-10-18 01:30:00,118.597,118.681,118.537,118.658,7378899941.0
2006-10-18 02:00:00,118.67,118.693,118.604,118.661,6252299989.0
2006-10-18 02:30:00,118.667,118.746,118.625,118.673,6993699998.0
2006-10-18 03:00:00,118.671,118.71,118.629,118.695,8003000002.0
2006-10-18 03:30:00,118.69,118.716,118.653,118.655,6942700026.0
2006-10-18 04:00:00,118.663,118.689,118.584,118.626,7152300001.0
2006-10-18 04:30:00,118.622,118.631,118.539,118.569,7007700020.0
2006-10-18 05:00:00,118.57,118.613,118.519,118.568,7886400008.0
2006-10-18 05:30:00,118.585,118.609,118.544,118.56,8156199989.0
2006-10-18 06:00:00,118.582,118.592,118.522,118.57,7329399969.0
2006-10-18 06:30:00,118.56,118.585,118.527,118.576,7286100017.0
2006-10-18 07:00:00,118.571,118.589,118.519,118.559,6622499993.0
2006-10-18 07:30:00,118.571,118.583,118.477,118.502,7351099989.0
2006-10-18 08:00:00,118.492,118.541,118.422,118.448,6974800043.0
2006-10-18 08:30:00,118.449,118.478,118.329,118.409,7065500001.0
2006-10-18 09:00:00,118.422,118.551,118.386,118.395,7137400013.0
2006-10-18 09:30:00,118.4,118.558,118.393,118.538,6454399993.0
2006-10-18 10:00:00,118.542,118.633,118.529,118.581,6583800012.0
2006-10-18 10:30:00,118.582,118.677,118.488,118.662,7520499985.0
2006-10-18 11:00:00,118.67,118.769,118.634,118.649,7233800023.0
2006-10-18 11:30:00,118.66,118.732,118.626,118.711,6727099979.0
2006-10-18 12:00:00,118.67,118.722,118.62,118.648,7197199989.0
2006-10-18 12:30:00,118.634,118.754,118.613,118.754,7213500008.0
2006-10-18 13:00:00,118.76,118.768,118.591,118.631,7000099991.0
2006-10-18 13:30:00,118.619,118.665,118.576,118.608,8031600013.0
2006-10-18 14:00:00,118.62,118.659,118.572,118.614,6863900022.0
2006-10-18 14:30:00,118.643,119.077,118.632,118.964,6689499982.0
2006-10-18 15:00:00,118.964,119.157,118.936,119.038,6895900010.0
2006-10-18 15:30:00,119.051,119.081,119.001,119.032,6933499995.0
2006-10-18 16:00:00,119.039,119.155,119.029,119.137,6820699995.0
2006-10-18 16:30:00,119.135,119.156,119.047,119.054,6448700003.0
2006-10-18 17:00:00,119.059,119.098,119.011,119.095,7145299996.0
2006-10-18 17:30:00,119.101,119.124,119.038,119.053,7232800008.0
2006-10-18 18:00:00,119.068,119.091,119.017,119.04,43156400069.0
2006-10-18 18:30:00,119.025,119.04,118.904,118.961,43801399891.0
2006-10-18 19:00:00,118.959,118.988,118.877,118.935,34047400118.0
2006-10-18 19:30:00,118.947,119.057,118.912,119.03,28335800030.0
2006-10-18 20:00:00,119.027,119.041,118.965,118.99,31778600060.0
2006-10-18 20:30:00,118.98,118.996,118.867,118.9,36055100041.0
2006-10-18 21:00:00,118.899,118.958,118.841,118.92,32980500076.0
2006-10-18 21:30:00,118.925,118.958,118.888,118.913,16595299988.0
2006-10-18 22:00:00,118.915,118.957,118.898,118.902,12412900021.0
2006-10-18 22:30:00,118.921,118.946,118.872,118.884,10497099999.0
2006-10-18 23:00:00,118.866,118.907,118.834,118.875,6104799986.0
2006-10-18 23:30:00,118.874,118.903,118.853,118.891,6574600027.0
2006-10-19 00:00:00,118.881,118.908,118.847,118.866,7124199987.0
2006-10-19 00:30:00,118.874,118.97,118.843,118.937,7543500000.0
2006-10-19 01:00:00,118.945,119.0,118.897,118.961,6563799965.0
2006-10-19 01:30:00,118.958,118.958,118.884,118.897,6894299974.0
2006-10-19 02:00:00,118.905,118.93,118.842,118.901,7112599997.0
2006-10-19 02:30:00,118.936,118.938,118.858,118.9,6951600011.0
2006-10-19 03:00:00,118.897,118.928,118.851,118.881,6410300017.0
2006-10-19 03:30:00,118.883,118.891,118.82,118.825,6514899991.0
2006-10-19 04:00:00,118.837,118.887,118.817,118.867,6429900007.0
2006-10-19 04:30:00,118.862,118.887,118.836,118.849,5944900005.0
2006-10-19 05:00:00,118.83,118.913,118.823,118.906,6414999998.0
2006-10-19 05:30:00,118.908,118.92,118.839,118.854,6617200004.0
2006-10-19 06:00:00,118.847,118.911,118.836,118.86,6350199996.0
2006-10-19 06:30:00,118.865,118.88,118.819,118.871,6290300007.0
2006-10-19 07:00:00,118.845,118.891,118.823,118.879,6662800010.0
2006-10-19 07:30:00,118.87,118.898,118.823,118.836,6484900017.0
2006-10-19 08:00:00,118.828,118.866,118.782,118.793,6955800016.0
2006-10-19 08:30:00,118.788,118.85,118.746,118.816,6701300016.0
2006-10-19 09:00:00,118.815,118.817,118.688,118.725,6880499998.0
2006-10-19 09:30:00,118.718,118.718,118.451,118.456,7358800007.0
2006-10-19 10:00:00,118.461,118.605,118.461,118.56,6421399996.0
2006-10-19 10:30:00,118.57,118.715,118.57,118.624,6735700005.0
2006-10-19 11:00:00,118.649,118.657,118.57,118.617,6578499999.0
2006-10-19 11:30:00,118.62,118.631,118.513,118.608,6914600018.0
2006-10-19 12:00:00,118.609,118.674,118.579,118.647,7232599989.0
2006-10-19 12:30:00,118.655,118.685,118.585,118.671,7573800012.0
2006-10-19 13:00:00,118.66,118.686,118.565,118.642,6811799979.0
2006-10-19 13:30:00,118.63,118.68,118.6,118.629,7116800022.0
2006-10-19 14:00:00,118.642,118.701,118.58,118.635,7487099989.0
2006-10-19 14:30:00,118.63,118.735,118.61,118.66,6252699969.0
2006-10-19 15:00:00,118.645,118.69,118.47,118.504,7152199980.0
2006-10-19 15:30:00,118.512,118.528,118.188,118.363,6961400032.0
2006-10-19 16:00:00,118.367,118.417,118.275,118.357,6199899998.0
2006-10-19 16:30:00,118.353,118.374,118.191,118.322,6957499992.0
2006-10-19 17:00:00,118.327,118.389,118.273,118.385,6780600011.0
2006-10-19 17:30:00,118.377,118.39,118.277,118.35,7416800024.0
2006-10-19 18:00:00,118.308,118.39,118.16,118.35,51215699768.0
2006-10-19 18:30:00,118.348,118.36,118.213,118.229,40910700001.0
2006-10-19 19:00:00,118.226,118.28,118.108,118.154,32206199964.0
2006-10-19 19:30:00,118.14,118.147,118.051,118.119,30034000005.0
2006-10-19 20:00:00,118.119,118.145,118.013,118.08,31589899989.0
2006-10-19 20:30:00,118.09,118.14,118.013,118.12,36781499991.0
2006-10-19 21:00:00,118.125,118.166,118.089,118.126,32876999997.0
2006-10-19 21:30:00,118.127,118.16,118.089,118.128,16019600023.0
2006-10-19 22:00:00,118.149,118.199,118.082,118.143,12662600011.0
2006-10-19 22:30:00,118.166,118.172,118.093,118.12,11430600011.0
2006-10-19 23:00:00,118.117,118.156,118.088,118.136,6942399982.0
2006-10-19 23:30:00,118.14,118.253,118.113,118.197,7660799988.0
2006-10-20 00:00:00,118.199,118.332,118.188,118.272,6993400007.0
2006-10-20 00:30:00,118.297,118.321,118.246,118.272,7285100009.0
2006-10-20 01:00:00,118.284,118.293,118.218,118.257,7104899978.0
2006-10-20 01:30:00,118.262,118.363,118.248,118.308,7246100015.0
2006-10-20 02:00:00,118.298,118.381,118.281,118.362,6325100022.0
2006-10-20 02:30:00,118.362,118.391,118.308,118.368,7041500017.0
2006-10-20 03:00:00,118.357,118.373,118.236,118.268,6461599993.0
2006-10-20 03:30:00,118.262,118.366,118.247,118.36,7192700030.0
2006-10-20 04:00:00,118.355,118.355,118.28,118.321,7177299993.0
2006-10-20 04:30:00,118.322,118.33,118.257,118.306,7081900016.0
2006-10-20 05:00:00,118.315,118.341,118.266,118.315,7470299983.0
2006-10-20 05:30:00,118.305,118.327,118.264,118.293,7824400015.0
2006-10-20 06:00:00,118.305,118.328,118.225,118.256,7022400031.0
2006-10-20 06:30:00,118.264,118.327,118.246,118.282,6927000011.0
2006-10-20 07:00:00,118.294,118.32,118.242,118.278,6746300020.0
2006-10-20 07:30:00,118.268,118.346,118.243,118.305,6854600012.0
2006-10-20 08:00:00,118.318,118.351,118.267,118.339,6034799990.0
2006-10-20 08:30:00,118.32,118.351,118.278,118.328,7554200000.0
2006-10-20 09:00:00,118.333,118.352,118.281,118.342,6838799996.0
2006-10-20 09:30:00,118.347,118.378,118.271,118.353,7218599975.0
2006-10-20 10:00:00,118.356,118.377,118.289,118.367,7956199975.0
2006-10-20 10:30:00,118.371,118.371,118.17,118.184,5986100019.0
2006-10-20 11:00:00,118.199,118.263,118.137,118.237,7030900023.0
2006-10-20 11:30:00,118.23,118.36,118.189,118.341,7021599996.0
2006-10-20 12:00:00,118.341,118.355,118.199,118.245,7121100019.0
2006-10-20 12:30:00,118.255,118.313,118.2,118.302,7250599996.0
2006-10-20 13:00:00,118.3,118.3,118.196,118.212,5940900026.0
2006-10-20 13:30:00,118.237,118.341,118.196,118.323,7465200036.0
2006-10-20 14:00:00,118.331,118.367,118.27,118.304,6225200014.0
2006-10-20 14:30:00,118.312,118.356,118.261,118.278,7331400004.0
2006-10-20 15:00:00,118.277,118.281,118.192,118.249,6769699982.0
2006-10-20 15:30:00,118.255,118.397,118.229,118.349,6669400003.0
2006-10-20 16:00:00,118.351,118.688,118.351,118.627,7168400016.0
2006-10-20 16:30:00,118.63,118.77,118.619,118.759,7013500023.0
2006-10-20 17:00:00,118.755,118.756,118.674,118.697,6804999988.0
2006-10-20 17:30:00,118.692,118.721,118.635,118.721,6574000030.0
2006-10-20 18:00:00,118.72,118.73,118.626,118.665,33922700192.0
2006-10-20 18:30:00,118.649,118.67,118.55,118.639,44858499957.0
2006-10-20 19:00:00,118.64,118.702,118.628,118.646,31105600007.0
2006-10-20 19:30:00,118.652,118.709,118.622,118.702,27531299980.0
2006-10-20 20:00:00,118.682,118.78,118.654,118.7,29641000035.0
2006-10-20 20:30:00,118.696,118.705,118.588,118.63,30097899985.0
2006-10-20 21:00:00,118.612,118.669,118.594,118.646,30733800029.0
2006-10-20 21:30:00,118.648,118.696,118.622,118.667,16916299991.0
2006-10-20 22:00:00,118.667,118.685,118.61,118.618,12929499977.0
2006-10-20 22:30:00,118.635,118.706,118.611,118.698,12006100007.0
2006-10-22 23:00:00,118.702,118.758,118.696,118.727,7240600008.0
2006-10-22 23:30:00,118.735,118.741,118.692,118.692,7491399966.0
2006-10-23 00:00:00,118.715,118.724,118.605,118.612,7771100036.0
2006-10-23 00:30:00,118.643,118.646,118.595,118.618,6921799971.0
2006-10-23 01:00:00,118.625,118.636,118.551,118.628,7136199989.0
2006-10-23 01:30:00,118.613,118.639,118.56,118.582,7077500007.0
2006-10-23 02:00:00,118.58,118.63,118.558,118.621,7271200005.0
2006-10-23 02:30:00,118.627,118.66,118.565,118.65,7530699986.0
2006-10-23 03:00:00,118.652,118.708,118.63,118.673,6557199991.0
2006-10-23 03:30:00,118.668,118.782,118.644,118.743,7491900024.0
2006-10-23 04:00:00,118.752,118.755,118.7,118.744,7105700025.0
2006-10-23 04:30:00,118.746,118.846,118.717,118.783,7556499997.0
2006-10-23 05:00:00,118.797,118.826,118.757,118.78,7356700016.0
2006-10-23 05:30:00,118.762,118.784,118.685,118.725,7901500032.0
2006-10-23 06:00:00,118.705,118.765,118.697,118.743,6720100019.0
2006-10-23 06:30:00,118.749,118.759,118.685,118.74,7654999992.0
2006-10-23 07:00:00,118.724,118.792,118.691,118.792,7068900000.0
2006-10-23 07:30:00,118.782,118.844,118.756,118.815,6565999981.0
2006-10-23 08:00:00,118.806,118.881,118.771,118.86,7489499977.0
2006-10-23 08:30:00,118.86,118.865,118.775,118.832,7312600009.0
2006-10-23 09:00:00,118.838,118.923,118.8,118.923,6570599977.0
2006-10-23 09:30:00,118.92,118.939,118.863,118.924,6663100023.0
2006-10-23 10:00:00,118.921,119.015,118.9,119.003,7716900019.0
2006-10-23 10:30:00,119.007,119.07,118.97,119.046,7259600028.0
2006-10-23 11:00:00,119.056,119.159,118.998,119.152,7159599983.0
2006-10-23 11:30:00,119.161,119.243,119.14,119.233,6679900010.0
2006-10-23 12:00:00,119.227,119.255,119.14,119.228,7805899986.0
2006-10-23 12:30:00,119.243,119.262,119.09,119.214,7526099984.0
2006-10-23 13:00:00,119.221,119.221,119.145,119.184,7815699976.0
2006-10-23 13:30:00,119.183,119.233,119.13,119.216,7137700014.0
2006-10-23 14:00:00,119.208,119.258,119.164,119.247,7294399985.0
2006-10-23 14:30:00,119.243,119.347,119.194,119.347,5947800036.0
2006-10-23 15:00:00,119.346,119.365,119.277,119.359,6852300024.0
2006-10-23 15:30:00,119.357,119.365,119.284,119.322,7000799984.0
2006-10-23 16:00:00,119.311,119.339,119.256,119.306,7095299974.0
2006-10-23 16:30:00,119.306,119.36,119.247,119.295,7189799985.0
2006-10-23 17:00:00,119.296,119.309,119.224,119.255,7598899976.0
2006-10-23 17:30:00,119.243,119.317,119.213,119.315,7751100012.0
2006-10-23 18:00:00,119.309,119.33,119.243,119.29,37765900091.0
2006-10-23 18:30:00,119.274,119.296,119.196,119.29,41740300027.0
2006-10-23 19:00:00,119.298,119.356,119.215,119.264,33958000016.0
2006-10-23 19:30:00,119.261,119.325,119.221,119.286,26878500004.0
2006-10-23 20:00:00,119.29,119.298,119.225,119.275,27582500050.0
2006-10-23 20:30:00,119.27,119.294,119.218,119.26,35316100006.0
2006-10-23 21:00:00,119.271,119.301,119.231,119.275,31619600049.0
2006-10-23 21:30:00,119.278,119.319,119.251,119.3,17853200082.0
2006-10-23 22:00:00,119.31,119.326,119.248,119.286,13798199991.0
2006-10-23 22:30:00,119.28,119.321,119.254,119.314,10361999955.0
2006-10-23 23:00:00,119.301,119.33,119.254,119.287,7589999983.0
2006-10-23 23:30:00,119.315,119.377,119.276,119.31,7166300007.0
2006-10-24 00:00:00,119.298,119.334,119.246,119.292,7829400007.0
2006-10-24 00:30:00,119.27,119.318,119.252,119.315,7324999989.0
2006-10-24 01:00:00,119.301,119.357,119.274,119.356,6947999984.0
2006-10-24 01:30:00,119.34,119.369,119.298,119.318,7359499999.0
2006-10-24 02:00:00,119.327,119.346,119.219,119.298,6180200024.0
2006-10-24 02:30:00,119.307,119.336,119.256,119.325,7677399998.0
2006-10-24 03:00:00,119.314,119.347,119.266,119.328,7260199989.0
2006-10-24 03:30:00,119.318,119.441,119.314,119.374,6762500048.0
2006-10-24 04:00:00,119.388,119.399,119.339,119.388,7007900014.0
2006-10-24 04:30:00,119.381,119.408,119.334,119.385,6814900026.0
2006-10-24 05:00:00,119.39,119.396,119.35,119.382,7627099973.0
2006-10-24 05:30:00,119.378,119.419,119.35,119.37,6788000055.0
2006-10-24 06:00:00,119.375,119.399,119.346,119.376,7140400001.0
2006-10-24 06:30:00,119.367,119.408,119.343,119.388,7027399993.0
2006-10-24 07:00:00,119.395,119.401,119.344,119.365,7368900015.0
2006-10-24 07:30:00,119.367,119.46,119.341,119.44,7670500009.0
2006-10-24 08:00:00,119.443,119.549,119.367,119.517,6483700013.0
2006-10-24 08:30:00,119.522,119.545,119.449,119.504,7783400014.0
2006-10-24 09:00:00,119.506,119.515,119.414,119.492,7315500012.0
2006-10-24 09:30:00,119.49,119.556,119.472,119.503,7920800035.0
2006-10-24 10:00:00,119.512,119.565,119.439,119.463,7339600037.0
2006-10-24 10:30:00,119.465,119.532,119.432,119.479,6506600030.0
2006-10-24 11:00:00,119.484,119.515,119.404,119.478,7136299989.0
2006-10-24 11:30:00,119.458,119.507,119.405,119.485,7404000009.0
2006-10-24 12:00:00,119.485,119.56,119.459,119.54,7277799994.0
2006-10-24 12:30:00,119.542,119.575,119.514,119.575,7023100007.0
2006-10-24 13:00:00,119.573,119.611,119.529,119.597,6887599998.0
2006-10-24 13:30:00,119.59,119.59,119.447,119.512,7691100001.0
2006-10-24 14:00:00,119.519,119.591,119.513,119.55,6602699997.0
2006-10-24 14:30:00,119.518,119.555,119.443,119.501,6456999991.0
2006-10-24 15:00:00,119.468,119.586,119.459,119.521,7208299999.0
2006-10-24 15:30:00,119.528,119.642,119.495,119.581,7399300020.0
2006-10-24 16:00:00,119.571,119.623,119.536,119.614,7209999992.0
2006-10-24 16:30:00,119.608,119.614,119.426,119.465,7774700000.0
2006-10-24 17:00:00,119.443,119.467,119.221,119.265,6964499989.0
2006-10-24 17:30:00,119.26,119.284,119.082,119.246,5947000007.0
2006-10-24 18:00:00,119.241,119.26,119.12,119.18,47896400021.0
2006-10-24 18:30:00,119.174,119.233,119.133,119.186,44611299970.0
2006-10-24 19:00:00,119.178,119.221,119.133,119.187,33565100049.0
2006-10-24 19:30:00,119.182,119.218,119.109,119.183,28595500042.0
2006-10-24 20:00:00,119.188,119.197,119.113,119.16,28534700018.0
2006-10-24 20:30:00,119.15,119.243,119.113,119.24,29173700012.0
2006-10-24 21:00:00,119.257,119.302,119.203,119.276,32443100003.0
2006-10-24 21:30:00,119.28,119.326,119.259,119.28,17500899983.0
2006-10-24 22:00:00,119.254,119.329,119.253,119.306,12920100061.0
2006-10-24 22:30:00,119.322,119.349,119.286,119.328,10978300004.0
2006-10-24 23:00:00,119.312,119.368,119.296,119.351,7488400015.0
2006-10-24 23:30:00,119.348,119.422,119.314,119.4,7138400031.0
2006-10-25 00:00:00,119.393,119.413,119.339,119.369,6069599996.0
2006-10-25 00:30:00,119.362,119.374,119.286,119.335,7843600007.0
2006-10-25 01:00:00,119.359,119.39,119.298,119.371,7688300000.0
2006-10-25 01:30:00,119.375,119.385,119.301,119.328,7052000021.0
2006-10-25 02:00:00,119.308,119.334,119.22,119.255,5768599983.0
2006-10-25 02:30:00,119.278,119.288,119.216,119.278,7628099999.0
2006-10-25 03:00:00,119.273,119.273,119.125,119.216,6573699994.0
2006-10-25 03:30:00,119.198,119.214,119.14,119.203,6580499995.0
2006-10-25 04:00:00,119.214,119.235,119.166,119.217,6794400012.0
2006-10-25 04:30:00,119.191,119.24,119.183,119.218,7536400003.0
2006-10-25 05:00:00,119.215,119.225,119.145,119.192,7350000018.0
2006-10-25 05:30:00,119.181,119.226,119.145,119.206,7673400018.0
2006-10-25 06:00:00,119.205,119.269,119.179,119.251,7194300019.0
2006-10-25 06:30:00,119.248,119.277,119.181,119.275,7920500059.0
2006-10-25 07:00:00,119.29,119.291,119.223,119.235,7281100002.0
2006-10-25 07:30:00,119.262,119.283,119.201,119.232,7692300000.0
2006-10-25 08:00:00,119.21,119.257,119.168,119.23,7082300027.0
2006-10-25 08:30:00,119.226,119.251,119.127,119.206,7280000017.0
2006-10-25 09:00:00,119.222,119.24,119.069,119.07,6862100008.0
2006-10-25 09:30:00,119.114,119.14,119.031,119.069,6990099992.0
2006-10-25 10:00:00,119.075,119.147,118.977,119.131,7705100007.0
2006-10-25 10:30:00,119.128,119.161,119.08,119.08,5890300010.0
2006-10-25 11:00:00,119.085,119.096,119.001,119.073,6739999991.0
2006-10-25 11:30:00,119.08,119.143,119.058,119.129,8419800023.0
2006-10-25 12:00:00,119.138,119.149,119.073,119.093,7133199970.0
2006-10-25 12:30:00,119.097,119.113,119.007,119.045,6775399973.0
2006-10-25 13:00:00,119.051,119.133,119.012,119.085,5842899992.0
2006-10-25 13:30:00,119.087,119.174,119.055,119.133,8135799969.0
2006-10-25 14:00:00,119.14,119.191,119.099,119.135,7357799976.0
2006-10-25 14:30:00,119.133,119.156,119.092,119.147,6633500054.0
2006-10-25 15:00:00,119.152,119.265,119.122,119.226,7628400009.0
2006-10-25 15:30:00,119.238,119.26,119.111,119.161,6135200012.0
2006-10-25 16:00:00,119.152,119.199,119.048,119.088,6621999988.0
2006-10-25 16:30:00,119.098,119.179,119.062,119.095,7542700019.0
2006-10-25 17:00:00,119.1,119.101,118.991,119.022,6574700009.0
2006-10-25 17:30:00,119.033,119.133,119.029,119.109,6904599998.0
2006-10-25 18:00:00,119.114,119.13,119.087,119.11,49606399906.0
2006-10-25 18:30:00,119.12,119.131,119.061,119.13,46566200053.0
2006-10-25 19:00:00,119.131,119.175,119.077,119.175,29549299990.0
2006-10-25 19:30:00,119.166,119.235,119.125,119.189,29079000008.0
2006-10-25 20:00:00,119.178,119.328,118.876,119.06,30676099963.0
2006-10-25 20:30:00,119.05,119.16,118.889,118.98,31264300022.0
2006-10-25 21:00:00,118.97,119.056,118.9,118.974,31856600056.0
2006-10-25 21:30:00,118.95,119.03,118.905,119.01,16695600016.0
2006-10-25 22:00:00,119.017,119.121,118.996,119.033,12316900037.0
2006-10-25 22:30:00,119.03,119.111,119.008,119.084,11433000007.0
2006-10-25 23:00:00,119.083,119.128,119.048,119.079,7543699986.0
2006-10-25 23:30:00,119.081,119.116,118.987,119.02,7842500038.0
2006-10-26 00:00:00,119.03,119.039,118.917,118.951,7136299985.0
2006-10-26 00:30:00,118.947,118.984,118.893,118.96,7101900002.0
2006-10-26 01:00:00,118.945,118.963,118.884,118.926,6498100026.0
2006-10-26 01:30:00,118.894,118.992,118.887,118.899,6997300008.0
2006-10-26 02:00:00,118.908,118.929,118.799,118.812,8123500006.0
2006-10-26 02:30:00,118.799,118.926,118.794,118.908,6878300036.0
2006-10-26 03:00:00,118.912,118.944,118.858,118.889,6759900013.0
2006-10-26 03:30:00,118.88,118.91,118.786,118.793,7145600001.0
2006-10-26 04:00:00,118.802,118.834,118.752,118.783,7013300037.0
2006-10-26 04:30:00,118.781,118.819,118.73,118.739,6908699998.0
2006-10-26 05:00:00,118.752,118.791,118.722,118.77,6880900000.0
2006-10-26 05:30:00,118.763,118.796,118.74,118.768,7208399982.0
2006-10-26 06:00:00,118.765,118.831,118.736,118.814,6490000024.0
2006-10-26 06:30:00,118.808,118.847,118.783,118.818,6722899981.0
2006-10-26 07:00:00,118.823,118.865,118.792,118.846,7028600016.0
2006-10-26 07:30:00,118.843,118.874,118.802,118.865,6479499992.0
2006-10-26 08:00:00,118.87,118.91,118.744,118.817,6321000016.0
2006-10-26 08:30:00,118.789,118.861,118.77,118.81,7131100023.0
2006-10-26 09:00:00,118.81,118.81,118.677,118.778,6449800013.0
2006-10-26 09:30:00,118.784,118.791,118.702,118.727,7034799995.0
2006-10-26 10:00:00,118.744,118.845,118.686,118.709,7848800010.0
2006-10-26 10:30:00,118.711,118.748,118.639,118.723,7145699983.0
2006-10-26 11:00:00,118.716,118.726,118.563,118.6,6876700014.0
2006-10-26 11:30:00,118.601,118.679,118.594,118.64,7077000025.0
2006-10-26 12:00:00,118.625,118.752,118.613,118.75,6933500017.0
2006-10-26 12:30:00,118.739,118.835,118.719,118.813,6947699994.0
2006-10-26 13:00:00,118.81,118.848,118.738,118.835,6198900010.0
2006-10-26 13:30:00,118.84,118.848,118.758,118.796,7688600031.0
2006-10-26 14:00:00,118.815,118.86,118.78,118.807,6310300012.0
2006-10-26 14:30:00,118.793,118.825,118.67,118.747,6596400025.0
2006-10-26 15:00:00,118.743,118.768,118.611,118.725,7314099987.0
2006-10-26 15:30:00,118.745,118.765,118.64,118.709,6733099959.0
2006-10-26 16:00:00,118.708,118.769,118.563,118.597,6869800008.0
2006-10-26 16:30:00,118.593,118.656,118.537,118.585,6808099995.0
2006-10-26 17:00:00,118.591,118.677,118.582,118.61,7359000004.0
2006-10-26 17:30:00,118.603,118.658,118.587,118.617,6615800020.0
2006-10-26 18:00:00,118.606,118.65,118.44,118.44,49527200041.0
2006-10-26 18:30:00,118.468,118.52,118.299,118.326,44376699980.0
2006-10-26 19:00:00,118.322,118.354,118.27,118.314,33770000053.0
2006-10-26 19:30:00,118.309,118.342,118.264,118.279,29263600035.0
2006-10-26 20:00:00,118.269,118.36,118.235,118.36,30429100064.0
2006-10-26 20:30:00,118.35,118.37,118.294,118.36,35880599954.0
2006-10-26 21:00:00,118.37,118.423,118.338,118.397,31757199976.0
2006-10-26 21:30:00,118.399,118.411,118.324,118.366,16174700041.0
2006-10-26 22:00:00,118.369,118.393,118.329,118.378,12078299949.0
2006-10-26 22:30:00,118.365,118.394,118.334,118.368,11479199995.0
2006-10-26 23:00:00,118.349,118.418,118.342,118.394,7635900012.0
2006-10-26 23:30:00,118.38,118.434,118.366,118.388,7397300009.0
2006-10-27 00:00:00,118.375,118.414,118.329,118.406,7119999990.0
2006-10-27 00:30:00,118.41,118.419,118.312,118.358,7774799992.0
2006-10-27 01:00:00,118.355,118.419,118.329,118.399,6492100042.0
2006-10-27 01:30:00,118.378,118.625,118.371,118.593,6035100013.0
2006-10-27 02:00:00,118.603,118.71,118.567,118.648,6675800015.0
2006-10-27 02:30:00,118.658,118.669,118.562,118.562,7192300001.0
2006-10-27 03:00:00,118.545,118.579,118.414,118.448,7096899982.0
2006-10-27 03:30:00,118.445,118.509,118.372,118.421,6404100024.0
2006-10-27 04:00:00,118.434,118.479,118.403,118.455,7339500002.0
2006-10-27 04:30:00,118.447,118.479,118.414,118.474,7473199993.0
2006-10-27 05:00:00,118.47,118.475,118.429,118.464,7395199993.0
2006-10-27 05:30:00,118.478,118.504,118.418,118.495,7345899999.0
2006-10-27 06:00:00,118.486,118.512,118.429,118.462,6723800023.0
2006-10-27 06:30:00,118.463,118.509,118.429,118.496,7923400006.0
2006-10-27 07:00:00,118.487,118.532,118.321,118.384,7501299993.0
2006-10-27 07:30:00,118.38,118.416,118.331,118.387,6476400006.0
2006-10-27 08:00:00,118.392,118.455,118.326,118.417,7791899970.0
2006-10-27 08:30:00,118.418,118.479,118.374,118.47,6915799978.0
2006-10-27 09:00:00,118.477,118.555,118.445,118.551,6814000040.0
2006-10-27 09:30:00,118.547,118.572,118.472,118.503,6513599999.0
2006-10-27 10:00:00,118.499,118.545,118.456,118.545,7280399991.0
2006-10-27 10:30:00,118.557,118.603,118.516,118.556,7116100001.0
2006-10-27 11:00:00,118.558,118.624,118.537,118.589,7706199986.0
2006-10-27 11:30:00,118.601,118.65,118.548,118.59,7118700006.0
2006-10-27 12:00:00,118.595,118.642,118.563,118.571,8246800014.0
2006-10-27 12:30:00,118.563,118.599,118.475,118.525,7161100032.0
2006-10-27 13:00:00,118.518,118.534,118.419,118.497,6869899977.0
2006-10-27 13:30:00,118.494,118.533,118.419,118.441,6795899977.0
2006-10-27 14:00:00,118.44,118.475,118.392,118.407,6722899983.0
2006-10-27 14:30:00,118.386,118.386,117.796,117.888,7122300010.0
2006-10-27 15:00:00,117.891,117.907,117.458,117.522,7151600020.0
2006-10-27 15:30:00,117.518,117.519,117.16,117.376,7411200018.0
2006-10-27 16:00:00,117.39,117.45,117.303,117.434,6553200011.0
2006-10-27 16:30:00,117.441,117.61,117.43,117.59,6934699981.0
2006-10-27 17:00:00,117.589,117.643,117.509,117.545,6776799999.0
2006-10-27 17:30:00,117.542,117.628,117.527,117.609,6467200030.0
2006-10-27 18:00:00,117.595,117.63,117.509,117.53,55088500129.0
2006-10-27 18:30:00,117.535,117.62,117.497,117.606,44763200086.0
2006-10-27 19:00:00,117.604,117.622,117.544,117.611,32683699990.0
2006-10-27 19:30:00,117.615,117.677,117.578,117.632,29170099966.0
2006-10-27 20:00:00,117.637,117.656,117.59,117.6,31870199944.0
2006-10-27 20:30:00,117.61,117.649,117.578,117.6,31594499985.0
2006-10-27 21:00:00,117.59,117.601,117.485,117.515,31727999937.0
2006-10-27 21:30:00,117.516,117.578,117.481,117.56,16763399994.0
2006-10-27 22:00:00,117.56,117.587,117.483,117.5,12442400003.0
2006-10-27 22:30:00,117.52,117.591,117.507,117.566,11178000017.0
2006-10-30 00:00:00,117.442,117.569,117.417,117.487,8042299986.0
2006-10-30 00:30:00,117.489,117.562,117.489,117.54,7145299983.0
2006-10-30 01:00:00,117.542,117.573,117.507,117.533,7290100007.0
2006-10-30 01:30:00,117.533,117.565,117.478,117.515,7623099999.0
2006-10-30 02:00:00,117.518,117.548,117.439,117.525,6464399986.0
2006-10-30 02:30:00,117.53,117.549,117.468,117.477,7525700002.0
2006-10-30 03:00:00,117.47,117.479,117.324,117.362,7329000031.0
2006-10-30 03:30:00,117.368,117.399,117.276,117.353,7120300026.0
2006-10-30 04:00:00,117.368,117.439,117.317,117.375,7170799995.0
2006-10-30 04:30:00,117.382,117.391,117.215,117.284,5666299979.0
2006-10-30 05:00:00,117.286,117.304,117.241,117.285,6593700008.0
2006-10-30 05:30:00,117.282,117.29,117.209,117.265,7744599999.0
2006-10-30 06:00:00,117.263,117.378,117.235,117.346,6425500019.0
2006-10-30 06:30:00,117.361,117.394,117.327,117.376,6982599990.0
2006-10-30 07:00:00,117.382,117.389,117.329,117.372,7064499994.0
2006-10-30 07:30:00,117.373,117.439,117.345,117.397,7035599980.0
2006-10-30 08:00:00,117.425,117.437,117.349,117.421,7001500010.0
2006-10-30 08:30:00,117.421,117.469,117.338,117.367,7298199997.0
2006-10-30 09:00:00,117.353,117.482,117.325,117.465,7071200047.0
2006-10-30 09:30:00,117.477,117.525,117.379,117.407,6794400008.0
2006-10-30 10:00:00,117.413,117.564,117.345,117.39,7407299982.0
2006-10-30 10:30:00,117.415,117.445,117.335,117.394,6676900004.0
2006-10-30 11:00:00,117.405,117.496,117.356,117.492,6792800004.0
2006-10-30 11:30:00,117.503,117.594,117.482,117.487,7409700040.0
2006-10-30 12:00:00,117.492,117.58,117.428,117.492,7753699982.0
2006-10-30 12:30:00,117.493,117.545,117.447,117.518,7450400028.0
2006-10-30 13:00:00,117.517,117.57,117.416,117.458,6745299982.0
2006-10-30 13:30:00,117.468,117.468,117.365,117.425,8017400022.0
2006-10-30 14:00:00,117.43,117.45,117.336,117.366,6905599976.0
2006-10-30 14:30:00,117.363,117.364,117.193,117.238,6457599993.0
2006-10-30 15:00:00,117.249,117.323,117.237,117.299,7458500012.0
2006-10-30 15:30:00,117.3,117.489,117.295,117.344,6931300028.0
2006-10-30 16:00:00,117.351,117.393,117.262,117.278,5948899997.0
2006-10-30 16:30:00,117.285,117.411,117.285,117.356,7236399998.0
2006-10-30 17:00:00,117.354,117.465,117.34,117.42,8241700006.0
2006-10-30 17:30:00,117.414,117.494,117.383,117.466,7212199992.0
2006-10-30 18:00:00,117.454,117.488,117.428,117.48,47698799866.0
2006-10-30 18:30:00,117.528,117.536,117.331,117.368,44669999874.0
2006-10-30 19:00:00,117.37,117.47,117.337,117.408,33411100056.0
2006-10-30 19:30:00,117.401,117.444,117.332,117.4,28850499995.0
2006-10-30 20:00:00,117.393,117.429,117.304,117.361,28287899989.0
2006-10-30 20:30:00,117.34,117.437,117.309,117.37,31257399977.0
2006-10-30 21:00:00,117.394,117.438,117.353,117.405,32537700019.0
2006-10-30 21:30:00,117.41,117.432,117.371,117.408,17476599995.0
2006-10-30 22:00:00,117.405,117.429,117.329,117.369,12959099966.0
2006-10-30 22:30:00,117.379,117.397,117.316,117.349,11747399985.0
2006-10-30 23:00:00,117.374,117.436,117.349,117.412,7919100012.0
2006-10-30 23:30:00,117.426,117.477,117.395,117.45,7048099993.0
2006-10-31 00:00:00,117.428,117.571,117.381,117.533,7388000013.0
2006-10-31 00:30:00,117.548,117.588,117.515,117.537,7128000006.0
2006-10-31 01:00:00,117.518,117.551,117.452,117.462,6226999989.0
2006-10-31 01:30:00,117.494,117.632,117.494,117.612,7001000013.0
2006-10-31 02:00:00,117.616,117.652,117.535,117.617,6448599986.0
2006-10-31 02:30:00,117.638,117.692,117.596,117.608,7001099987.0
2006-10-31 03:00:00,117.611,117.663,117.599,117.638,7511100000.0
2006-10-31 03:30:00,117.634,117.659,117.594,117.596,7157599988.0
2006-10-31 04:00:00,117.598,117.616,117.427,117.454,7843799990.0
2006-10-31 04:30:00,117.453,117.485,117.373,117.406,6825200000.0
2006-10-31 05:00:00,117.392,117.472,117.38,117.453,6983399978.0
2006-10-31 05:30:00,117.445,117.535,117.413,117.514,7128800016.0
2006-10-31 06:00:00,117.495,117.544,117.452,117.482,6837600002.0
2006-10-31 06:30:00,117.476,117.516,117.428,117.496,6797799972.0
2006-10-31 07:00:00,117.476,117.553,117.46,117.492,7493999952.0
2006-10-31 07:30:00,117.453,117.488,117.315,117.351,6777900059.0
2006-10-31 08:00:00,117.347,117.478,117.321,117.459,6601900004.0
2006-10-31 08:30:00,117.452,117.506,117.418,117.466,8258699992.0
2006-10-31 09:00:00,117.461,117.665,117.448,117.649,6844700013.0
2006-10-31 09:30:00,117.659,117.805,117.573,117.723,6596300004.0
2006-10-31 10:00:00,117.707,117.717,117.626,117.673,6525199974.0
2006-10-31 10:30:00,117.683,117.684,117.499,117.602,5976299965.0
2006-10-31 11:00:00,117.598,117.692,117.576,117.672,6587900021.0
2006-10-31 11:30:00,117.675,117.76,117.659,117.737,6346200010.0
2006-10-31 12:00:00,117.738,117.806,117.627,117.8,7620899986.0
2006-10-31 12:30:00,117.808,118.029,117.804,118.005,7019000016.0
2006-10-31 13:00:00,118.018,118.02,117.887,117.913,6512399973.0
2006-10-31 13:30:00,117.908,117.908,117.841,117.856,7699700012.0
2006-10-31 14:00:00,117.859,117.899,117.816,117.85,6293499986.0
2006-10-31 14:30:00,117.845,117.892,117.816,117.847,6496299965.0
2006-10-31 15:00:00,117.846,117.846,117.665,117.723,6708999984.0
2006-10-31 15:30:00,117.73,117.867,117.71,117.846,7240800016.0
2006-10-31 16:00:00,117.856,117.858,117.734,117.769,7009199999.0
2006-10-31 16:30:00,117.778,117.804,117.653,117.656,7154600010.0
2006-10-31 17:00:00,117.636,117.64,117.169,117.169,7439100001.0
2006-10-31 17:30:00,117.13,117.155,116.854,117.144,6806000027.0
2006-10-31 18:00:00,117.136,117.149,116.9,116.91,54812400291.0
2006-10-31 18:30:00,116.925,116.931,116.7,116.813,43492399978.0
2006-10-31 19:00:00,116.818,116.852,116.713,116.739,32497300101.0
2006-10-31 19:30:00,116.735,116.747,116.62,116.7,28449800036.0
2006-10-31 20:00:00,116.699,116.929,116.666,116.88,29114299941.0
2006-10-31 20:30:00,116.87,116.936,116.86,116.92,31143799992.0
2006-10-31 21:00:00,116.91,116.924,116.794,116.895,31628999999.0
2006-10-31 21:30:00,116.899,116.965,116.873,116.904,17530999968.0
2006-10-31 22:00:00,116.904,116.929,116.853,116.908,12424400013.0
2006-10-31 22:30:00,116.91,116.964,116.871,116.925,11062800005.0
2006-10-31 23:00:00,116.939,116.963,116.911,116.951,7353099992.0
2006-10-31 23:30:00,116.955,116.963,116.911,116.947,6826099963.0
2006-11-01 00:00:00,116.94,116.94,116.837,116.87,7094999992.0
2006-11-01 00:30:00,116.865,116.889,116.807,116.854,7801599989.0
2006-11-01 01:00:00,116.845,116.887,116.786,116.828,7206900017.0
2006-11-01 01:30:00,116.796,116.836,116.714,116.735,7174800010.0
2006-11-01 02:00:00,116.736,116.896,116.736,116.88,7319600010.0
2006-11-01 02:30:00,116.872,116.914,116.802,116.822,6676300007.0
2006-11-01 03:00:00,116.813,116.907,116.77,116.905,7548000057.0
2006-11-01 03:30:00,116.888,116.92,116.83,116.863,7491200023.0
2006-11-01 04:00:00,116.879,116.88,116.814,116.872,8681199979.0
2006-11-01 04:30:00,116.863,116.958,116.849,116.946,7108900014.0
2006-11-01 05:00:00,116.948,117.01,116.904,116.964,7433300010.0
2006-11-01 05:30:00,116.958,116.997,116.923,116.95,7468000016.0
2006-11-01 06:00:00,116.963,116.978,116.901,116.914,8254999991.0
2006-11-01 06:30:00,116.92,116.96,116.893,116.936,7196499993.0
2006-11-01 07:00:00,116.923,116.987,116.902,116.942,7722400028.0
2006-11-01 07:30:00,116.947,116.986,116.915,116.965,7318899990.0
2006-11-01 08:00:00,116.96,116.971,116.859,116.915,6691800026.0
2006-11-01 08:30:00,116.918,116.957,116.884,116.936,7384000037.0
2006-11-01 09:00:00,116.96,116.974,116.894,116.918,6777199997.0
2006-11-01 09:30:00,116.92,117.117,116.876,117.095,6750400016.0
2006-11-01 10:00:00,117.087,117.116,116.955,117.045,7572500004.0
2006-11-01 10:30:00,117.052,117.087,116.942,116.986,7142199994.0
2006-11-01 11:00:00,116.989,117.076,116.895,117.019,7076300001.0
2006-11-01 11:30:00,117.023,117.072,116.986,117.026,7449600004.0
2006-11-01 12:00:00,117.005,117.116,116.95,117.011,6907599975.0
2006-11-01 12:30:00,117.014,117.034,116.919,116.94,7600100026.0
2006-11-01 13:00:00,116.942,116.984,116.892,116.933,7367200000.0
2006-11-01 13:30:00,116.95,116.959,116.86,116.88,7831700009.0
2006-11-01 14:00:00,116.892,116.96,116.842,116.957,7306000010.0
2006-11-01 14:30:00,116.955,117.052,116.86,117.025,7294500040.0
2006-11-01 15:00:00,117.038,117.039,116.909,116.98,6450700027.0
2006-11-01 15:30:00,116.993,117.066,116.912,116.948,6999700017.0
2006-11-01 16:00:00,116.943,116.959,116.87,116.922,6794400001.0
2006-11-01 16:30:00,116.922,116.987,116.881,116.892,7524199998.0
2006-11-01 17:00:00,116.905,116.909,116.582,116.794,8185499999.0
2006-11-01 17:30:00,116.79,117.088,116.728,116.967,6355900001.0
2006-11-01 18:00:00,116.95,117.15,116.92,117.08,56641100076.0
2006-11-01 18:30:00,117.034,117.1,116.921,117.001,42436499965.0
2006-11-01 19:00:00,117.005,117.085,116.947,117.054,31885399963.0
2006-11-01 19:30:00,117.048,117.076,116.953,117.006,29129300038.0
2006-11-01 20:00:00,117.026,117.083,116.995,117.05,31221700047.0
2006-11-01 20:30:00,117.04,117.064,116.991,117.02,37498899982.0
2006-11-01 21:00:00,116.993,117.03,116.946,116.957,31280100036.0
2006-11-01 21:30:00,116.979,116.983,116.837,116.864,16506600005.0
2006-11-01 22:00:00,116.863,117.072,116.862,117.007,12470799972.0
2006-11-01 22:30:00,117.024,117.089,116.99,117.007,10668499980.0
2006-11-01 23:00:00,117.016,117.093,117.016,117.059,7215000003.0
2006-11-01 23:30:00,117.07,117.082,117.014,117.027,7785899989.0
2006-11-02 00:00:00,117.017,117.09,116.966,117.07,7674399964.0
2006-11-02 00:30:00,117.065,117.222,117.044,117.159,7398100006.0
2006-11-02 01:00:00,117.161,117.181,117.115,117.157,6731500004.0
2006-11-02 01:30:00,117.158,117.27,117.125,117.193,7161300002.0
2006-11-02 02:00:00,117.217,117.225,117.114,117.132,6351400012.0
2006-11-02 02:30:00,117.12,117.339,117.102,117.311,6930199986.0
2006-11-02 03:00:00,117.314,117.345,117.244,117.268,6855799966.0
2006-11-02 03:30:00,117.25,117.28,117.196,117.196,6593799997.0
2006-11-02 04:00:00,117.21,117.237,117.178,117.198,7596599999.0
2006-11-02 04:30:00,117.198,117.277,117.191,117.239,7063400006.0
2006-11-02 05:00:00,117.238,117.271,117.21,117.258,7504099975.0
2006-11-02 05:30:00,117.245,117.259,117.198,117.243,8014599995.0
2006-11-02 06:00:00,117.243,117.267,117.188,117.209,7224000011.0
2006-11-02 06:30:00,117.243,117.249,117.184,117.184,7156599990.0
2006-11-02 07:00:00,117.223,117.281,117.212,117.248,7220299996.0
2006-11-02 07:30:00,117.239,117.277,117.199,117.26,6528300002.0
2006-11-02 08:00:00,117.258,117.262,117.131,117.173,6782700004.0
2006-11-02 08:30:00,117.173,117.241,117.136,117.231,7315299999.0
2006-11-02 09:00:00,117.237,117.315,117.174,117.239,7206199972.0
2006-11-02 09:30:00,117.242,117.333,117.222,117.253,7565199998.0
2006-11-02 10:00:00,117.262,117.268,117.094,117.172,7360800027.0
2006-11-02 10:30:00,117.173,117.189,117.096,117.169,6264600010.0
2006-11-02 11:00:00,117.169,117.179,117.111,117.16,6461899989.0
2006-11-02 11:30:00,117.17,117.178,116.768,116.776,6472100006.0
2006-11-02 12:00:00,116.788,116.842,116.66,116.77,6644700028.0
2006-11-02 12:30:00,116.768,116.82,116.731,116.813,6806699978.0
2006-11-02 13:00:00,116.803,116.945,116.776,116.94,6190300010.0
2006-11-02 13:30:00,116.944,117.011,116.871,116.906,7714699988.0
2006-11-02 14:00:00,116.922,116.927,116.834,116.864,7003799983.0
2006-11-02 14:30:00,116.857,116.989,116.837,116.968,5983700005.0
2006-11-02 15:00:00,116.971,117.051,116.905,116.956,5963700009.0
2006-11-02 15:30:00,116.959,117.043,116.928,117.043,7154599986.0
2006-11-02 16:00:00,117.048,117.134,116.995,117.054,7092200006.0
2006-11-02 16:30:00,117.047,117.047,116.935,116.954,6618900005.0
2006-11-02 17:00:00,116.948,117.11,116.934,117.085,6911900002.0
2006-11-02 17:30:00,117.083,117.157,117.013,117.1,6732100019.0
2006-11-02 18:00:00,117.083,117.13,117.07,117.1,52775399892.0
2006-11-02 18:30:00,117.078,117.128,116.99,117.114,44172599953.0
2006-11-02 19:00:00,117.108,117.169,117.054,117.145,33176199965.0
2006-11-02 19:30:00,117.14,117.229,117.101,117.186,29056399976.0
2006-11-02 20:00:00,117.175,117.207,117.08,117.08,29577600044.0
2006-11-02 20:30:00,117.09,117.131,117.074,117.12,33474800038.0
2006-11-02 21:00:00,117.11,117.152,117.04,117.074,28922699987.0
2006-11-02 21:30:00,117.078,117.117,117.016,117.11,16676699981.0
2006-11-02 22:00:00,117.115,117.142,117.082,117.107,11681100017.0
2006-11-02 22:30:00,117.102,117.129,117.068,117.085,10720000032.0
2006-11-02 23:00:00,117.088,117.119,117.052,117.098,7015100024.0
2006-11-02 23:30:00,117.101,117.147,117.072,117.104,7024599995.0
2006-11-03 00:00:00,117.108,117.151,117.092,117.119,7297900016.0
2006-11-03 00:30:00,117.122,117.206,117.118,117.181,7271999998.0
2006-11-03 01:00:00,117.184,117.196,117.125,117.163,6813100003.0
2006-11-03 01:30:00,117.17,117.189,117.072,117.093,6752100013.0
2006-11-03 02:00:00,117.105,117.178,117.085,117.171,6641200001.0
2006-11-03 02:30:00,117.168,117.209,117.103,117.177,7446099966.0
2006-11-03 03:00:00,117.167,117.201,117.099,117.144,7147500005.0
2006-11-03 03:30:00,117.128,117.159,117.09,117.125,6916499997.0
2006-11-03 04:00:00,117.142,117.169,117.103,117.163,7222200000.0
2006-11-03 04:30:00,117.153,117.169,117.106,117.145,6777100018.0
2006-11-03 05:00:00,117.143,117.157,117.08,117.124,7566499983.0
2006-11-03 05:30:00,117.13,117.146,117.082,117.115,8366700002.0
2006-11-03 06:00:00,117.108,117.135,117.079,117.121,6813900006.0
2006-11-03 06:30:00,117.122,117.142,117.09,117.129,7490599993.0
2006-11-03 07:00:00,117.12,117.157,117.1,117.124,7003300017.0
2006-11-03 07:30:00,117.137,117.165,117.095,117.12,7378799983.0
2006-11-03 08:00:00,117.105,117.139,117.068,117.107,7353899999.0
2006-11-03 08:30:00,117.112,117.112,116.992,117.042,7197799997.0
2006-11-03 09:00:00,117.067,117.079,116.984,117.069,6911300026.0
2006-11-03 09:30:00,117.065,117.156,117.051,117.099,7038000013.0
2006-11-03 10:00:00,117.113,117.118,117.005,117.06,8004099962.0
2006-11-03 10:30:00,117.067,117.099,116.998,117.004,6678400019.0
2006-11-03 11:00:00,117.036,117.088,116.97,117.051,6942799998.0
2006-11-03 11:30:00,117.068,117.071,116.966,117.04,7249099972.0
2006-11-03 12:00:00,117.033,117.127,116.977,117.116,6880299984.0
2006-11-03 12:30:00,117.108,117.126,117.053,117.122,7807600008.0
2006-11-03 13:00:00,117.126,117.177,117.088,117.125,6142799988.0
2006-11-03 13:30:00,117.129,117.17,117.088,117.129,7229000021.0
2006-11-03 14:00:00,117.132,117.195,117.088,117.127,7509399986.0
2006-11-03 14:30:00,117.129,117.169,117.094,117.135,6658099996.0
2006-11-03 15:00:00,117.133,117.292,117.112,117.152,7342399989.0
2006-11-03 15:30:00,117.087,118.144,117.028,118.14,7317499991.0
2006-11-03 16:00:00,118.157,118.157,117.975,118.044,6565399984.0
2006-11-03 16:30:00,118.048,118.123,117.931,117.931,7186799997.0
2006-11-03 17:00:00,117.988,118.166,117.932,118.057,7306800006.0
2006-11-03 17:30:00,118.062,118.132,118.054,118.062,7534800011.0
2006-11-03 18:00:00,118.033,118.16,117.999,118.15,41968399981.0
2006-11-03 18:30:00,118.068,118.17,117.987,118.051,42513400050.0
2006-11-03 19:00:00,118.05,118.168,118.035,118.154,30935099974.0
2006-11-03 19:30:00,118.148,118.18,118.078,118.143,29127700037.0
2006-11-03 20:00:00,118.142,118.157,118.081,118.125,27954000072.0
2006-11-03 20:30:00,118.02,118.135,117.97,117.99,33073600040.0
2006-11-03 21:00:00,118.117,118.118,118.004,118.004,31019799939.0
2006-11-03 21:30:00,118.004,118.033,117.956,117.997,16864299970.0
2006-11-03 22:00:00,118.001,118.047,117.973,117.985,12414900009.0
2006-11-03 22:30:00,117.997,118.032,117.957,117.966,11954099980.0
2006-11-03 23:00:00,117.98,118.045,117.977,117.998,7923999970.0
2006-11-03 23:30:00,118.006,118.026,117.959,117.981,6514700011.0
2006-11-06 00:00:00,118.046,118.088,117.967,117.994,6255500012.0
2006-11-06 00:30:00,117.99,118.031,117.945,117.994,6828599999.0
2006-11-06 01:00:00,117.988,118.012,117.914,117.956,6390199994.0
2006-11-06 01:30:00,117.938,117.973,117.893,117.925,6225000004.0
2006-11-06 02:00:00,117.909,117.958,117.79,117.947,6970000004.0
2006-11-06 02:30:00,117.944,118.048,117.913,118.02,7459300006.0
2006-11-06 03:00:00,117.996,118.089,117.995,118.024,6719299992.0
2006-11-06 03:30:00,118.021,118.048,117.995,118.014,7014299994.0
2006-11-06 04:00:00,118.01,118.043,117.975,118.014,7759299987.0
2006-11-06 04:30:00,117.998,118.034,117.971,118.0,7281499956.0
2006-11-06 05:00:00,118.002,118.029,117.977,118.001,7104899968.0
2006-11-06 05:30:00,118.022,118.061,117.976,118.036,7506799997.0
2006-11-06 06:00:00,118.035,118.076,118.0,118.07,7293200017.0
2006-11-06 06:30:00,118.055,118.077,118.021,118.06,7224100004.0
2006-11-06 07:00:00,118.064,118.082,118.026,118.051,6861000006.0
2006-11-06 07:30:00,118.047,118.081,118.005,118.02,7253799990.0
2006-11-06 08:00:00,118.023,118.1,117.994,118.084,7456500010.0
2006-11-06 08:30:00,118.08,118.096,118.003,118.034,7243300008.0
2006-11-06 09:00:00,118.055,118.092,117.977,118.059,5926200026.0
2006-11-06 09:30:00,118.057,118.165,117.996,118.165,6653299996.0
2006-11-06 10:00:00,118.168,118.276,118.113,118.191,7366399969.0
2006-11-06 10:30:00,118.188,118.211,118.12,118.202,6327900013.0
2006-11-06 11:00:00,118.205,118.259,118.139,118.247,7669100010.0
2006-11-06 11:30:00,118.252,118.392,118.207,118.319,7211400034.0
2006-11-06 12:00:00,118.303,118.334,118.229,118.298,7802599999.0
2006-11-06 12:30:00,118.303,118.31,118.208,118.25,6693999977.0
2006-11-06 13:00:00,118.27,118.369,118.241,118.36,6438999990.0
2006-11-06 13:30:00,118.364,118.371,118.285,118.304,7199300018.0
2006-11-06 14:00:00,118.308,118.367,118.267,118.346,7679099976.0
2006-11-06 14:30:00,118.344,118.382,118.289,118.37,6197400003.0
2006-11-06 15:00:00,118.38,118.442,118.358,118.391,6953100000.0
2006-11-06 15:30:00,118.39,118.447,118.343,118.405,7178699981.0
2006-11-06 16:00:00,118.415,118.44,118.375,118.411,6325099993.0
2006-11-06 16:30:00,118.416,118.44,118.31,118.382,6594800017.0
2006-11-06 17:00:00,118.39,118.396,118.315,118.352,6712299994.0
2006-11-06 17:30:00,118.344,118.42,118.322,118.416,6631199997.0
2006-11-06 18:00:00,118.405,118.414,118.299,118.31,38695900078.0
2006-11-06 18:30:00,118.389,118.407,118.32,118.386,39004400002.0
2006-11-06 19:00:00,118.388,118.404,118.29,118.325,32761200029.0
2006-11-06 19:30:00,118.324,118.361,118.254,118.275,27858800021.0
2006-11-06 20:00:00,118.284,118.34,118.19,118.19,30130300000.0
2006-11-06 20:30:00,118.2,118.323,118.2,118.27,35707299956.0
2006-11-06 21:00:00,118.277,118.29,118.167,118.19,31739400051.0
2006-11-06 21:30:00,118.203,118.291,118.185,118.278,16380799996.0
2006-11-06 22:00:00,118.275,118.289,118.226,118.276,12401200004.0
2006-11-06 22:30:00,118.274,118.303,118.23,118.255,10698899991.0
2006-11-06 23:00:00,118.257,118.283,118.204,118.249,6601399997.0
2006-11-06 23:30:00,118.266,118.3,118.236,118.286,7622400003.0
2006-11-07 00:00:00,118.279,118.299,118.188,118.275,7268699995.0
2006-11-07 00:30:00,118.26,118.293,118.187,118.195,7459999992.0
2006-11-07 01:00:00,118.21,118.239,118.169,118.217,7298199979.0
2006-11-07 01:30:00,118.227,118.248,118.146,118.159,7053700008.0
2006-11-07 02:00:00,118.173,118.254,118.132,118.225,7057100005.0
2006-11-07 02:30:00,118.228,118.24,118.184,118.221,7383400002.0
2006-11-07 03:00:00,118.208,118.229,118.04,118.06,6884499985.0
2006-11-07 03:30:00,118.053,118.099,118.037,118.037,6633000017.0
2006-11-07 04:00:00,118.045,118.1,118.008,118.1,7107699995.0
2006-11-07 04:30:00,118.093,118.118,118.053,118.072,6770600006.0
2006-11-07 05:00:00,118.086,118.086,117.979,118.008,7200200027.0
2006-11-07 05:30:00,118.012,118.065,117.997,118.042,7047099992.0
2006-11-07 06:00:00,118.048,118.063,117.891,117.899,6578599966.0
2006-11-07 06:30:00,117.896,117.896,117.683,117.707,6358299979.0
2006-11-07 07:00:00,117.682,117.755,117.627,117.739,7092299995.0
2006-11-07 07:30:00,117.713,117.776,117.657,117.723,6706000031.0
2006-11-07 08:00:00,117.728,117.79,117.688,117.783,6330700005.0
2006-11-07 08:30:00,117.771,117.87,117.712,117.798,6859300003.0
2006-11-07 09:00:00,117.802,117.802,117.71,117.729,7139200004.0
2006-11-07 09:30:00,117.717,117.811,117.696,117.785,7111500013.0
2006-11-07 10:00:00,117.789,117.797,117.672,117.748,7472900011.0
2006-11-07 10:30:00,117.767,117.807,117.729,117.779,6291699984.0
2006-11-07 11:00:00,117.786,117.897,117.729,117.797,6707299988.0
2006-11-07 11:30:00,117.798,117.809,117.684,117.8,7448699999.0
2006-11-07 12:00:00,117.798,117.934,117.747,117.872,6549400003.0
2006-11-07 12:30:00,117.865,117.973,117.825,117.945,6768500015.0
2006-11-07 13:00:00,117.935,117.952,117.83,117.868,6512399988.0
2006-11-07 13:30:00,117.862,117.939,117.83,117.888,6677700028.0
2006-11-07 14:00:00,117.911,117.943,117.881,117.912,6716699989.0
2006-11-07 14:30:00,117.937,117.954,117.842,117.885,5876699991.0
2006-11-07 15:00:00,117.88,117.903,117.775,117.775,7149700023.0
2006-11-07 15:30:00,117.784,117.79,117.584,117.602,7316200000.0
2006-11-07 16:00:00,117.61,117.61,117.455,117.464,6862000011.0
2006-11-07 16:30:00,117.462,117.471,117.247,117.362,6538300036.0
2006-11-07 17:00:00,117.363,117.435,117.266,117.317,7352999995.0
2006-11-07 17:30:00,117.339,117.483,117.31,117.444,7215200031.0
2006-11-07 18:00:00,117.426,117.485,117.38,117.42,46310600028.0
2006-11-07 18:30:00,117.437,117.444,117.339,117.432,44590800027.0
2006-11-07 19:00:00,117.431,117.443,117.351,117.42,29103800066.0
2006-11-07 19:30:00,117.422,117.436,117.367,117.395,30210100070.0
2006-11-07 20:00:00,117.408,117.58,117.332,117.58,31031500003.0
2006-11-07 20:30:00,117.59,117.74,117.34,117.7,33849399996.0
2006-11-07 21:00:00,117.71,117.71,117.386,117.59,30181000017.0
2006-11-07 21:30:00,117.6,117.73,117.573,117.7,16776200026.0
2006-11-07 22:00:00,117.702,117.719,117.629,117.678,12574799966.0
2006-11-07 22:30:00,117.648,117.699,117.622,117.662,11754500000.0
2006-11-07 23:00:00,117.678,117.725,117.651,117.702,6812300013.0
2006-11-07 23:30:00,117.695,117.705,117.638,117.668,6989800006.0
2006-11-08 00:00:00,117.675,117.675,117.558,117.647,6537699995.0
2006-11-08 00:30:00,117.647,117.68,117.58,117.624,6696900053.0
2006-11-08 01:00:00,117.625,117.663,117.589,117.648,6570400012.0
2006-11-08 01:30:00,117.638,117.721,117.577,117.584,6805500007.0
2006-11-08 02:00:00,117.592,117.639,117.548,117.608,6696000016.0
2006-11-08 02:30:00,117.615,117.699,117.595,117.649,6982600012.0
2006-11-08 03:00:00,117.642,117.658,117.583,117.605,6671800004.0
2006-11-08 03:30:00,117.598,117.652,117.577,117.613,6379899994.0
2006-11-08 04:00:00,117.595,117.651,117.577,117.61,7220300004.0
2006-11-08 04:30:00,117.618,117.649,117.585,117.63,7320600027.0
2006-11-08 05:00:00,117.644,117.651,117.576,117.624,6584399991.0
2006-11-08 05:30:00,117.615,117.625,117.569,117.611,7568999966.0
2006-11-08 06:00:00,117.605,117.62,117.558,117.586,7049599993.0
2006-11-08 06:30:00,117.598,117.618,117.551,117.609,7187500024.0
2006-11-08 07:00:00,117.592,117.618,117.486,117.546,6321199954.0
2006-11-08 07:30:00,117.548,117.604,117.527,117.572,6825400010.0
2006-11-08 08:00:00,117.566,117.594,117.524,117.579,8079000007.0
2006-11-08 08:30:00,117.593,117.657,117.554,117.617,7785100011.0
2006-11-08 09:00:00,117.625,117.782,117.607,117.725,6567599997.0
2006-11-08 09:30:00,117.72,117.753,117.613,117.647,6542799990.0
2006-11-08 10:00:00,117.65,117.668,117.59,117.652,7283300011.0
2006-11-08 10:30:00,117.653,117.659,117.44,117.44,7383100015.0
2006-11-08 11:00:00,117.445,117.503,117.388,117.426,7129800005.0
2006-11-08 11:30:00,117.423,117.538,117.399,117.509,6373399994.0
2006-11-08 12:00:00,117.509,117.578,117.484,117.528,6283200011.0
2006-11-08 12:30:00,117.54,117.612,117.508,117.564,7657400017.0
2006-11-08 13:00:00,117.567,117.581,117.486,117.535,6285799981.0
2006-11-08 13:30:00,117.574,117.574,117.488,117.536,7722300017.0
2006-11-08 14:00:00,117.55,117.601,117.503,117.565,6982400020.0
2006-11-08 14:30:00,117.558,117.603,117.502,117.594,6280700004.0
2006-11-08 15:00:00,117.597,117.699,117.581,117.652,6512300028.0
2006-11-08 15:30:00,117.66,117.768,117.643,117.698,6835199985.0
2006-11-08 16:00:00,117.705,117.969,117.699,117.862,7090300015.0
2006-11-08 16:30:00,117.843,117.972,117.836,117.919,7363700016.0
2006-11-08 17:00:00,117.908,117.911,117.765,117.772,6893200015.0
2006-11-08 17:30:00,117.753,117.921,117.751,117.904,6714699986.0
2006-11-08 18:00:00,117.901,117.91,117.718,117.72,49305199900.0
2006-11-08 18:30:00,117.795,117.803,117.709,117.738,41568200021.0
2006-11-08 19:00:00,117.744,117.831,117.69,117.73,32628099977.0
2006-11-08 19:30:00,117.727,117.829,117.699,117.803,28678600010.0
2006-11-08 20:00:00,117.801,117.82,117.668,117.73,28647199970.0
2006-11-08 20:30:00,117.74,117.779,117.69,117.71,33790400029.0
2006-11-08 21:00:00,117.72,117.765,117.655,117.737,29610999996.0
2006-11-08 21:30:00,117.739,117.756,117.665,117.72,16540099978.0
2006-11-08 22:00:00,117.721,117.753,117.67,117.724,12214800031.0
2006-11-08 22:30:00,117.74,117.795,117.696,117.77,10817599983.0
2006-11-08 23:00:00,117.775,117.866,117.775,117.816,6392600000.0
2006-11-08 23:30:00,117.816,117.854,117.776,117.818,6910699986.0
2006-11-09 00:00:00,117.793,117.851,117.774,117.831,7257000011.0
2006-11-09 00:30:00,117.837,117.839,117.779,117.812,6896199974.0
2006-11-09 01:00:00,117.81,117.866,117.778,117.866,6171499981.0
2006-11-09 01:30:00,117.84,117.868,117.783,117.826,6852800006.0
2006-11-09 02:00:00,117.813,117.864,117.784,117.853,6466400018.0
2006-11-09 02:30:00,117.848,117.972,117.815,117.97,6477899998.0
2006-11-09 03:00:00,117.959,117.97,117.866,117.889,6122699992.0
2006-11-09 03:30:00,117.888,117.967,117.837,117.935,6675800013.0
2006-11-09 04:00:00,117.938,117.942,117.818,117.877,6743000029.0
2006-11-09 04:30:00,117.838,117.913,117.828,117.91,7244500017.0
2006-11-09 05:00:00,117.912,117.915,117.859,117.896,7062000033.0
2006-11-09 05:30:00,117.897,117.902,117.835,117.868,6385700001.0
2006-11-09 06:00:00,117.892,117.901,117.814,117.85,6887299995.0
2006-11-09 06:30:00,117.847,117.874,117.809,117.821,6504200021.0
2006-11-09 07:00:00,117.813,117.864,117.787,117.845,7653700013.0
2006-11-09 07:30:00,117.833,117.878,117.802,117.861,7877300035.0
2006-11-09 08:00:00,117.872,117.909,117.826,117.866,7292800022.0
2006-11-09 08:30:00,117.85,117.889,117.772,117.884,6963900006.0
2006-11-09 09:00:00,117.876,117.88,117.75,117.753,7410800003.0
2006-11-09 09:30:00,117.764,117.832,117.743,117.755,6486499993.0
2006-11-09 10:00:00,117.755,117.77,117.682,117.736,7339000011.0
2006-11-09 10:30:00,117.747,117.784,117.702,117.761,6934300009.0
2006-11-09 11:00:00,117.761,117.824,117.74,117.817,6347500014.0
2006-11-09 11:30:00,117.822,117.866,117.763,117.866,6890000013.0
2006-11-09 12:00:00,117.869,117.963,117.869,117.928,7164200004.0
2006-11-09 12:30:00,117.932,117.949,117.875,117.933,7841999985.0
2006-11-09 13:00:00,117.933,118.15,117.923,118.077,5856299999.0
2006-11-09 13:30:00,118.07,118.127,118.024,118.108,7538900006.0
2006-11-09 14:00:00,118.094,118.139,118.067,118.098,7221900027.0
2006-11-09 14:30:00,118.102,118.189,118.054,118.078,6374999982.0
2006-11-09 15:00:00,118.077,118.155,118.01,118.078,6592000015.0
2006-11-09 15:30:00,118.122,118.577,118.122,118.421,7339499983.0
2006-11-09 16:00:00,118.427,118.448,118.347,118.369,6559499991.0
2006-11-09 16:30:00,118.378,118.399,118.309,118.315,6447000026.0
2006-11-09 17:00:00,118.305,118.321,118.174,118.2,7354800035.0
2006-11-09 17:30:00,118.209,118.307,118.204,118.274,6329399993.0
2006-11-09 18:00:00,118.272,118.299,117.9,117.94,50597999842.0
2006-11-09 18:30:00,118.051,118.073,117.767,117.906,44202800018.0
2006-11-09 19:00:00,117.914,117.967,117.86,117.945,33108700001.0
2006-11-09 19:30:00,117.939,117.951,117.873,117.925,29616500016.0
2006-11-09 20:00:00,117.91,117.94,117.842,117.899,28697399950.0
2006-11-09 20:30:00,117.88,117.98,117.848,117.96,32071399949.0
2006-11-09 21:00:00,117.902,117.917,117.845,117.889,31254799957.0
2006-11-09 21:30:00,117.888,117.981,117.854,117.947,17002200040.0
2006-11-09 22:00:00,117.95,117.965,117.875,117.904,12582600010.0
2006-11-09 22:30:00,117.907,117.933,117.875,117.88,11175799980.0
2006-11-09 23:00:00,117.89,117.945,117.887,117.902,6660399994.0
2006-11-09 23:30:00,117.902,117.928,117.876,117.905,7125100012.0
2006-11-10 00:00:00,117.904,117.937,117.822,117.833,7260400023.0
2006-11-10 00:30:00,117.83,117.836,117.732,117.788,7404900001.0
2006-11-10 01:00:00,117.793,117.798,117.726,117.74,6766100006.0
2006-11-10 01:30:00,117.76,117.843,117.745,117.799,6737699992.0
2006-11-10 02:00:00,117.792,117.859,117.745,117.847,7607099990.0
2006-11-10 02:30:00,117.849,117.849,117.771,117.772,6907600030.0
2006-11-10 03:00:00,117.763,117.807,117.714,117.756,7187299988.0
2006-11-10 03:30:00,117.747,117.76,117.565,117.613,6184700004.0
2006-11-10 04:00:00,117.598,117.598,117.454,117.523,7259500023.0
2006-11-10 04:30:00,117.49,117.52,117.379,117.398,6624399992.0
2006-11-10 05:00:00,117.403,117.451,117.342,117.41,7184600011.0
2006-11-10 05:30:00,117.413,117.469,117.373,117.462,6867399998.0
2006-11-10 06:00:00,117.463,117.529,117.425,117.509,6702799992.0
2006-11-10 06:30:00,117.505,117.528,117.429,117.508,6409000000.0
2006-11-10 07:00:00,117.5,117.622,117.496,117.581,6368299990.0
2006-11-10 07:30:00,117.58,117.624,117.548,117.555,7416199976.0
2006-11-10 08:00:00,117.549,117.6,117.495,117.593,6738999999.0
2006-11-10 08:30:00,117.586,117.611,117.495,117.56,6951200009.0
2006-11-10 09:00:00,117.562,117.589,117.429,117.53,6151599969.0
2006-11-10 09:30:00,117.53,117.641,117.481,117.615,6095100005.0
2006-11-10 10:00:00,117.608,117.609,117.452,117.452,6717600003.0
2006-11-10 10:30:00,117.451,117.469,117.306,117.327,7079099960.0
2006-11-10 11:00:00,117.328,117.363,117.187,117.355,6604399996.0
2006-11-10 11:30:00,117.367,117.438,117.317,117.319,6504199992.0
2006-11-10 12:00:00,117.321,117.402,117.29,117.341,6530700020.0
2006-11-10 12:30:00,117.342,117.36,117.283,117.326,6290300005.0
2006-11-10 13:00:00,117.318,117.41,117.294,117.381,6194299981.0
2006-11-10 13:30:00,117.381,117.451,117.287,117.323,7327599994.0
2006-11-10 14:00:00,117.326,117.419,117.306,117.399,7040900023.0
2006-11-10 14:30:00,117.39,117.496,117.383,117.471,6175100008.0
2006-11-10 15:00:00,117.472,117.522,117.397,117.467,7045400021.0
2006-11-10 15:30:00,117.472,117.472,117.308,117.344,6359199979.0
2006-11-10 16:00:00,117.357,117.406,117.289,117.297,6800800006.0
2006-11-10 16:30:00,117.315,117.383,117.29,117.343,7047899996.0
2006-11-10 17:00:00,117.345,117.515,117.334,117.435,6621100011.0
2006-11-10 17:30:00,117.438,117.523,117.289,117.445,7039399975.0
2006-11-10 18:00:00,117.438,117.46,117.393,117.44,42697499949.0
2006-11-10 18:30:00,117.391,117.471,117.371,117.471,39815599997.0
2006-11-10 19:00:00,117.463,117.467,117.399,117.445,30215099992.0
2006-11-10 19:30:00,117.441,117.474,117.378,117.465,29227600088.0
2006-11-10 20:00:00,117.468,117.56,117.41,117.55,31397000072.0
2006-11-10 20:30:00,117.56,117.62,117.412,117.62,34837800045.0
2006-11-10 21:00:00,117.476,117.571,117.443,117.55,31095400019.0
2006-11-10 21:30:00,117.56,117.63,117.55,117.61,17664299989.0
2006-11-10 22:00:00,117.607,117.646,117.562,117.612,12402200033.0
2006-11-10 22:30:00,117.617,117.617,117.522,117.532,10554099999.0
2006-11-10 23:00:00,117.566,117.609,117.552,117.581,6695300010.0
2006-11-10 23:30:00,117.581,117.607,117.494,117.596,6657500024.0
2006-11-13 00:00:00,117.546,117.57,117.456,117.471,6710099999.0
2006-11-13 00:30:00,117.482,117.51,117.418,117.47,6841799994.0
2006-11-13 01:00:00,117.474,117.542,117.422,117.539,7373600007.0
2006-11-13 01:30:00,117.52,117.542,117.429,117.517,6689600010.0
2006-11-13 02:00:00,117.513,117.548,117.299,117.331,6358399994.0
2006-11-13 02:30:00,117.331,117.387,117.29,117.387,7548500008.0
2006-11-13 03:00:00,117.388,117.391,117.183,117.195,6846899989.0
2006-11-13 03:30:00,117.187,117.241,117.114,117.135,6616199996.0
2006-11-13 04:00:00,117.137,117.246,117.116,117.246,7196799991.0
2006-11-13 04:30:00,117.242,117.264,117.191,117.203,6365500014.0
2006-11-13 05:00:00,117.211,117.27,117.172,117.241,6992300023.0
2006-11-13 05:30:00,117.243,117.276,117.19,117.252,8202699962.0
2006-11-13 06:00:00,117.248,117.258,117.175,117.231,7118199993.0
2006-11-13 06:30:00,117.21,117.273,117.196,117.259,7655400011.0
2006-11-13 07:00:00,117.246,117.28,117.192,117.24,6934899957.0
2006-11-13 07:30:00,117.238,117.268,117.212,117.261,6736800024.0
2006-11-13 08:00:00,117.264,117.373,117.264,117.336,6077999968.0
2006-11-13 08:30:00,117.336,117.355,117.224,117.304,7192400002.0
2006-11-13 09:00:00,117.315,117.352,117.256,117.326,6990899992.0
2006-11-13 09:30:00,117.327,117.428,117.301,117.405,6861400012.0
2006-11-13 10:00:00,117.399,117.486,117.39,117.428,7409000028.0
2006-11-13 10:30:00,117.438,117.447,117.383,117.417,6680200016.0
2006-11-13 11:00:00,117.421,117.563,117.375,117.55,7144000032.0
2006-11-13 11:30:00,117.558,117.849,117.558,117.835,6831500024.0
2006-11-13 12:00:00,117.84,117.862,117.748,117.772,6918499975.0
2006-11-13 12:30:00,117.771,117.816,117.729,117.785,7270599994.0
2006-11-13 13:00:00,117.787,117.841,117.756,117.815,7151400003.0
2006-11-13 13:30:00,117.814,117.837,117.758,117.816,8153800006.0
2006-11-13 14:00:00,117.82,117.926,117.792,117.84,6923299973.0
2006-11-13 14:30:00,117.838,117.855,117.763,117.775,6381800014.0
2006-11-13 15:00:00,117.77,117.91,117.756,117.86,7990100002.0
2006-11-13 15:30:00,117.86,117.899,117.795,117.805,6458000026.0
2006-11-13 16:00:00,117.807,117.948,117.804,117.9,6661600003.0
2006-11-13 16:30:00,117.91,118.089,117.91,118.037,6667899994.0
2006-11-13 17:00:00,118.038,118.205,118.034,118.155,6925000006.0
2006-11-13 17:30:00,118.163,118.197,118.094,118.103,6730099982.0
2006-11-13 18:00:00,118.098,118.16,118.09,118.12,38766500094.0
2006-11-13 18:30:00,118.141,118.16,118.09,118.13,42597500131.0
2006-11-13 19:00:00,118.13,118.21,118.09,118.11,31222299958.0
2006-11-13 19:30:00,118.095,118.279,118.084,118.213,28832999967.0
2006-11-13 20:00:00,118.212,118.241,118.162,118.17,30727599990.0
2006-11-13 20:30:00,118.16,118.251,118.08,118.09,35007500008.0
2006-11-13 21:00:00,118.223,118.252,118.126,118.155,31062400000.0
2006-11-13 21:30:00,118.161,118.182,118.062,118.09,17908400012.0
2006-11-13 22:00:00,118.088,118.16,118.059,118.136,12244199987.0
2006-11-13 22:30:00,118.137,118.185,118.119,118.152,10788300006.0
2006-11-13 23:00:00,118.164,118.17,118.108,118.132,6865100003.0
2006-11-13 23:30:00,118.133,118.157,118.1,118.157,7416299998.0
2006-11-14 00:00:00,118.101,118.167,118.081,118.113,7102900015.0
2006-11-14 00:30:00,118.13,118.135,118.061,118.08,7447400016.0
2006-11-14 01:00:00,118.089,118.089,118.028,118.06,6843099968.0
2006-11-14 01:30:00,118.042,118.059,117.619,117.619,6418900010.0
2006-11-14 02:00:00,117.618,117.712,117.535,117.697,7328100003.0
2006-11-14 02:30:00,117.71,117.781,117.687,117.768,6342700004.0
2006-11-14 03:00:00,117.765,117.828,117.691,117.731,7127300015.0
2006-11-14 03:30:00,117.719,117.812,117.665,117.672,7122199993.0
2006-11-14 04:00:00,117.689,117.728,117.622,117.662,6819800015.0
2006-11-14 04:30:00,117.655,117.689,117.607,117.645,6631199973.0
2006-11-14 05:00:00,117.645,117.687,117.587,117.684,7493299990.0
2006-11-14 05:30:00,117.679,117.716,117.63,117.685,6481800011.0
2006-11-14 06:00:00,117.685,117.697,117.608,117.656,6348699998.0
2006-11-14 06:30:00,117.655,117.675,117.542,117.587,7520700018.0
2006-11-14 07:00:00,117.585,117.639,117.566,117.596,6995099997.0
2006-11-14 07:30:00,117.602,117.641,117.573,117.607,6345499997.0
2006-11-14 08:00:00,117.607,117.612,117.512,117.567,6598100013.0
2006-11-14 08:30:00,117.55,117.612,117.515,117.536,6766500002.0
2006-11-14 09:00:00,117.551,117.571,117.398,117.553,6674900001.0
2006-11-14 09:30:00,117.556,117.58,117.485,117.516,5979900007.0
2006-11-14 10:00:00,117.509,117.678,117.491,117.671,7444199979.0
2006-11-14 10:30:00,117.673,117.777,117.604,117.757,7606500012.0
2006-11-14 11:00:00,117.766,117.833,117.722,117.724,7080700008.0
2006-11-14 11:30:00,117.728,117.926,117.728,117.798,6539400001.0
2006-11-14 12:00:00,117.817,117.865,117.738,117.768,6551399977.0
2006-11-14 12:30:00,117.772,117.891,117.734,117.882,6629399988.0
2006-11-14 13:00:00,117.878,117.911,117.824,117.837,6408000032.0
2006-11-14 13:30:00,117.839,117.849,117.685,117.704,7611700015.0
2006-11-14 14:00:00,117.708,117.722,117.622,117.691,7090199969.0
2006-11-14 14:30:00,117.688,117.688,117.591,117.614,7155799989.0
2006-11-14 15:00:00,117.617,117.656,117.565,117.634,6608499999.0
2006-11-14 15:30:00,117.626,117.626,117.303,117.373,7201799985.0
2006-11-14 16:00:00,117.365,117.365,117.26,117.288,6474200004.0
2006-11-14 16:30:00,117.287,117.382,117.249,117.37,6639700004.0
2006-11-14 17:00:00,117.372,117.77,117.34,117.558,7515799985.0
2006-11-14 17:30:00,117.558,117.712,117.549,117.662,6978500004.0
2006-11-14 18:00:00,117.658,117.779,117.64,117.72,47724599926.0
2006-11-14 18:30:00,117.69,117.753,117.643,117.718,40509999991.0
2006-11-14 19:00:00,117.711,117.737,117.618,117.72,30803900039.0
2006-11-14 19:30:00,117.723,117.737,117.649,117.673,29901999966.0
2006-11-14 20:00:00,117.672,117.712,117.49,117.5,28052300016.0
2006-11-14 20:30:00,117.49,117.692,117.47,117.53,31957799990.0
2006-11-14 21:00:00,117.662,117.671,117.479,117.479,32320100015.0
2006-11-14 21:30:00,117.483,117.541,117.45,117.518,15817800023.0
2006-11-14 22:00:00,117.521,117.533,117.433,117.485,12920299973.0
2006-11-14 22:30:00,117.492,117.52,117.441,117.481,10824799973.0
2006-11-14 23:00:00,117.502,117.603,117.48,117.575,7230599976.0
2006-11-14 23:30:00,117.567,117.618,117.522,117.606,7395700018.0
2006-11-15 00:00:00,117.613,117.63,117.506,117.531,8136100028.0
2006-11-15 00:30:00,117.54,117.627,117.501,117.597,6989300016.0
2006-11-15 01:00:00,117.588,117.605,117.525,117.584,7127799997.0
2006-11-15 01:30:00,117.59,117.677,117.589,117.622,6639499991.0
2006-11-15 02:00:00,117.633,117.729,117.585,117.692,7300400018.0
2006-11-15 02:30:00,117.689,117.721,117.6,117.633,6623600000.0
2006-11-15 03:00:00,117.62,117.658,117.533,117.61,7443900035.0
2006-11-15 03:30:00,117.605,117.699,117.596,117.647,7201900003.0
2006-11-15 04:00:00,117.655,117.673,117.607,117.643,7119699985.0
2006-11-15 04:30:00,117.63,117.693,117.617,117.683,6665600024.0
2006-11-15 05:00:00,117.69,117.741,117.642,117.735,7326300012.0
2006-11-15 05:30:00,117.731,117.762,117.663,117.718,6775799987.0
2006-11-15 06:00:00,117.7,117.781,117.682,117.763,6965700003.0
2006-11-15 06:30:00,117.743,117.781,117.686,117.717,7117800000.0
2006-11-15 07:00:00,117.706,117.753,117.685,117.721,7471699974.0
2006-11-15 07:30:00,117.733,117.741,117.686,117.736,6767299976.0
2006-11-15 08:00:00,117.736,117.909,117.691,117.909,6672000037.0
2006-11-15 08:30:00,117.905,117.917,117.797,117.849,6835900002.0
2006-11-15 09:00:00,117.868,117.902,117.68,117.695,6960999991.0
2006-11-15 09:30:00,117.692,117.841,117.659,117.737,6384900015.0
2006-11-15 10:00:00,117.733,117.782,117.709,117.733,6926999993.0
2006-11-15 10:30:00,117.755,117.855,117.712,117.79,6050199993.0
2006-11-15 11:00:00,117.803,117.856,117.778,117.844,7028000020.0
2006-11-15 11:30:00,117.857,117.967,117.857,117.92,6899800005.0
2006-11-15 12:00:00,117.917,118.077,117.904,118.043,7050400007.0
2006-11-15 12:30:00,118.044,118.161,118.025,118.161,7196400029.0
2006-11-15 13:00:00,118.164,118.164,118.015,118.095,6762499988.0
2006-11-15 13:30:00,118.098,118.155,118.054,118.092,7202399984.0
2006-11-15 14:00:00,118.104,118.142,118.063,118.099,6989699989.0
2006-11-15 14:30:00,118.111,118.122,117.981,118.034,5850899987.0
2006-11-15 15:00:00,118.036,118.082,117.948,118.012,6926100033.0
2006-11-15 15:30:00,118.043,118.162,118.021,118.133,6718400021.0
2006-11-15 16:00:00,118.13,118.182,118.086,118.128,6607700023.0
2006-11-15 16:30:00,118.126,118.162,118.09,118.135,7204199988.0
2006-11-15 17:00:00,118.134,118.142,117.987,118.025,7064500026.0
2006-11-15 17:30:00,118.032,118.142,118.005,118.081,6545799996.0
2006-11-15 18:00:00,118.073,118.102,118.0,118.085,45902000017.0
2006-11-15 18:30:00,118.087,118.098,117.98,118.05,44258799937.0
2006-11-15 19:00:00,118.048,118.07,117.92,118.003,33772100082.0
2006-11-15 19:30:00,117.999,118.018,117.942,117.966,29031300030.0
2006-11-15 20:00:00,117.967,118.09,117.86,118.04,31680099993.0
2006-11-15 20:30:00,118.05,118.06,117.892,118.04,35564599989.0
2006-11-15 21:00:00,117.976,118.12,117.814,118.037,32404399994.0
2006-11-15 21:30:00,118.052,118.11,118.003,118.039,16085699977.0
2006-11-15 22:00:00,118.04,118.081,118.002,118.006,11915900020.0
2006-11-15 22:30:00,118.019,118.037,117.972,117.995,10780799984.0
2006-11-15 23:00:00,117.995,118.023,117.945,117.965,7013100011.0
2006-11-15 23:30:00,117.971,118.013,117.932,117.995,7151799982.0
2006-11-16 00:00:00,117.97,117.982,117.875,117.907,6362200022.0
2006-11-16 00:30:00,117.903,117.94,117.857,117.879,7108899990.0
2006-11-16 01:00:00,117.89,117.969,117.863,117.969,7024299997.0
2006-11-16 01:30:00,117.956,117.968,117.843,117.876,6142500017.0
2006-11-16 02:00:00,117.893,117.962,117.878,117.95,6977499973.0
2006-11-16 02:30:00,117.942,117.994,117.912,117.989,6923999979.0
2006-11-16 03:00:00,117.993,118.068,117.798,117.822,7147300060.0
2006-11-16 03:30:00,117.823,117.877,117.759,117.835,6717499999.0
2006-11-16 04:00:00,117.828,117.841,117.742,117.782,6761199998.0
2006-11-16 04:30:00,117.773,117.797,117.725,117.79,6960299994.0
2006-11-16 05:00:00,117.79,117.859,117.748,117.839,6864900006.0
2006-11-16 05:30:00,117.838,117.884,117.809,117.869,7289800013.0
2006-11-16 06:00:00,117.853,117.859,117.801,117.807,6657400002.0
2006-11-16 06:30:00,117.845,117.879,117.822,117.863,7139899988.0
2006-11-16 07:00:00,117.875,117.938,117.874,117.932,6570000015.0
2006-11-16 07:30:00,117.941,118.021,117.92,117.982,7102700002.0
2006-11-16 08:00:00,117.978,118.056,117.895,118.056,6982400020.0
2006-11-16 08:30:00,118.057,118.074,117.986,118.01,6979100001.0
2006-11-16 09:00:00,118.008,118.109,117.946,118.048,7700899979.0
2006-11-16 09:30:00,118.057,118.119,118.027,118.095,6117900003.0
2006-11-16 10:00:00,118.104,118.14,118.037,118.082,7530099997.0
2006-11-16 10:30:00,118.083,118.167,118.042,118.142,6609299993.0
2006-11-16 11:00:00,118.16,118.256,118.149,118.156,6959999980.0
2006-11-16 11:30:00,118.145,118.21,118.025,118.071,6782600024.0
2006-11-16 12:00:00,118.067,118.092,117.968,118.04,6334700022.0
2006-11-16 12:30:00,118.028,118.06,117.969,117.989,7636100005.0
2006-11-16 13:00:00,117.988,118.015,117.931,117.94,5877299999.0
2006-11-16 13:30:00,117.936,118.0,117.858,117.992,6876700003.0
2006-11-16 14:00:00,118.0,118.034,117.964,117.98,7392299977.0
2006-11-16 14:30:00,118.02,118.089,117.968,118.034,6210299995.0
2006-11-16 15:00:00,118.025,118.101,118.013,118.04,6294000003.0
2006-11-16 15:30:00,117.977,118.012,117.833,117.945,6693199983.0
2006-11-16 16:00:00,117.93,118.082,117.909,117.992,7224100023.0
2006-11-16 16:30:00,117.998,118.02,117.955,117.99,6372100017.0
2006-11-16 17:00:00,117.987,118.178,117.978,118.11,6316899997.0
2006-11-16 17:30:00,118.101,118.193,118.06,118.112,7215999973.0
2006-11-16 18:00:00,118.106,118.33,118.01,118.14,55572999987.0
2006-11-16 18:30:00,118.08,118.175,118.073,118.118,43379699907.0
2006-11-16 19:00:00,118.126,118.321,118.013,118.128,33497800058.0
2006-11-16 19:30:00,118.125,118.22,118.116,118.186,29076400010.0
2006-11-16 20:00:00,118.194,118.24,118.143,118.211,27374999983.0
2006-11-16 20:30:00,118.21,118.249,118.16,118.17,33251100029.0
2006-11-16 21:00:00,118.245,118.26,118.166,118.197,31850200039.0
2006-11-16 21:30:00,118.195,118.219,118.159,118.17,16412500013.0
2006-11-16 22:00:00,118.176,118.195,118.132,118.172,12320200064.0
2006-11-16 22:30:00,118.18,118.228,118.155,118.18,10152599979.0
2006-11-16 23:00:00,118.185,118.208,118.106,118.131,6826099994.0
2006-11-16 23:30:00,118.128,118.22,118.128,118.187,7141400047.0
2006-11-17 00:00:00,118.187,118.219,118.141,118.203,7164300001.0
2006-11-17 00:30:00,118.19,118.243,118.155,118.183,6627400024.0
2006-11-17 01:00:00,118.176,118.252,118.151,118.24,6770500031.0
2006-11-17 01:30:00,118.228,118.253,118.192,118.223,6997700002.0
2006-11-17 02:00:00,118.225,118.248,118.18,118.211,6523900034.0
2006-11-17 02:30:00,118.182,118.222,118.153,118.211,7207900012.0
2006-11-17 03:00:00,118.208,118.217,118.134,118.212,6478399987.0
2006-11-17 03:30:00,118.201,118.295,118.167,118.265,7241000012.0
2006-11-17 04:00:00,118.264,118.286,118.232,118.283,7130799993.0
2006-11-17 04:30:00,118.276,118.308,118.23,118.291,5669199998.0
2006-11-17 05:00:00,118.292,118.317,118.246,118.305,7410699982.0
2006-11-17 05:30:00,118.302,118.316,118.243,118.307,7359500002.0
2006-11-17 06:00:00,118.288,118.376,118.263,118.354,6696699994.0
2006-11-17 06:30:00,118.363,118.417,118.338,118.375,6842500020.0
2006-11-17 07:00:00,118.368,118.399,118.323,118.396,7511100026.0
2006-11-17 07:30:00,118.39,118.437,118.365,118.42,7250800001.0
2006-11-17 08:00:00,118.42,118.452,118.377,118.416,7243999985.0
2006-11-17 08:30:00,118.406,118.406,118.249,118.298,6985299996.0
2006-11-17 09:00:00,118.298,118.324,118.21,118.229,6271499992.0
2006-11-17 09:30:00,118.254,118.335,118.216,118.335,6468200008.0
2006-11-17 10:00:00,118.344,118.387,118.139,118.19,7635700006.0
2006-11-17 10:30:00,118.193,118.231,118.12,118.203,6936600030.0
2006-11-17 11:00:00,118.215,118.348,118.197,118.307,6860500025.0
2006-11-17 11:30:00,118.309,118.375,118.258,118.313,6838999988.0
2006-11-17 12:00:00,118.322,118.346,118.229,118.311,7889800021.0
2006-11-17 12:30:00,118.304,118.398,118.289,118.392,6885900013.0
2006-11-17 13:00:00,118.38,118.417,118.32,118.415,7537700002.0
2006-11-17 13:30:00,118.416,118.429,118.357,118.399,6947400021.0
2006-11-17 14:00:00,118.408,118.413,118.302,118.337,6374900018.0
2006-11-17 14:30:00,118.328,118.364,118.262,118.34,6876700025.0
2006-11-17 15:00:00,118.348,118.399,118.296,118.322,6451800038.0
2006-11-17 15:30:00,118.307,118.307,118.196,118.25,7066000003.0
2006-11-17 16:00:00,118.258,118.271,118.072,118.135,6310599996.0
2006-11-17 16:30:00,118.138,118.142,117.916,117.976,6573599978.0
2006-11-17 17:00:00,117.969,117.969,117.616,117.675,7201900010.0
2006-11-17 17:30:00,117.676,117.687,117.507,117.664,7344400015.0
2006-11-17 18:00:00,117.657,117.732,117.65,117.66,48466800039.0
2006-11-17 18:30:00,117.713,117.749,117.638,117.72,40729499908.0
2006-11-17 19:00:00,117.719,117.719,117.56,117.664,31271899999.0
2006-11-17 19:30:00,117.664,117.676,117.568,117.636,29181499964.0
2006-11-17 20:00:00,117.642,117.66,117.536,117.56,28936000035.0
2006-11-17 20:30:00,117.69,117.82,117.518,117.82,37056900003.0
2006-11-17 21:00:00,117.592,117.699,117.565,117.669,31633800042.0
2006-11-17 21:30:00,117.672,117.826,117.645,117.803,16482899973.0
2006-11-17 22:00:00,117.81,117.908,117.741,117.752,12063000038.0
2006-11-17 22:30:00,117.772,117.801,117.67,117.722,11386200028.0
2006-11-17 23:00:00,117.725,117.748,117.624,117.666,6815000020.0
2006-11-17 23:30:00,117.67,117.747,117.637,117.724,7196399995.0
2006-11-20 00:00:00,117.845,117.911,117.759,117.826,7455499984.0
2006-11-20 00:30:00,117.81,117.87,117.795,117.83,7404799981.0
2006-11-20 01:00:00,117.819,117.88,117.792,117.82,7073900010.0
2006-11-20 01:30:00,117.82,117.878,117.786,117.865,7864400009.0
2006-11-20 02:00:00,117.857,117.91,117.836,117.868,7161000019.0
2006-11-20 02:30:00,117.875,117.907,117.827,117.896,7178599994.0
2006-11-20 03:00:00,117.897,117.926,117.79,117.818,7472600009.0
2006-11-20 03:30:00,117.804,117.837,117.768,117.813,6832300018.0
2006-11-20 04:00:00,117.803,117.811,117.75,117.791,6836099969.0
2006-11-20 04:30:00,117.79,117.889,117.759,117.879,6435800025.0
2006-11-20 05:00:00,117.89,117.968,117.84,117.932,7150100028.0
2006-11-20 05:30:00,117.923,117.949,117.856,117.923,8229899998.0
2006-11-20 06:00:00,117.92,117.94,117.874,117.915,7250699954.0
2006-11-20 06:30:00,117.918,117.931,117.857,117.891,7472700003.0
2006-11-20 07:00:00,117.888,117.929,117.851,117.929,6827600003.0
2006-11-20 07:30:00,117.932,117.957,117.897,117.943,7497800025.0
2006-11-20 08:00:00,117.94,117.949,117.869,117.909,7518600017.0
2006-11-20 08:30:00,117.893,117.929,117.81,117.817,6709000007.0
2006-11-20 09:00:00,117.843,117.906,117.786,117.906,6885700012.0
2006-11-20 09:30:00,117.924,117.933,117.837,117.91,7341100013.0
2006-11-20 10:00:00,117.915,118.164,117.915,118.12,8150200024.0
2006-11-20 10:30:00,118.125,118.171,118.057,118.075,7613699980.0
2006-11-20 11:00:00,118.085,118.096,118.014,118.039,7262499993.0
2006-11-20 11:30:00,118.04,118.077,117.945,117.996,7103200030.0
2006-11-20 12:00:00,118.002,118.04,117.963,117.963,6884200020.0
2006-11-20 12:30:00,117.959,118.07,117.928,117.982,7685899993.0
2006-11-20 13:00:00,117.98,118.075,117.948,117.985,7005700035.0
2006-11-20 13:30:00,117.978,118.05,117.946,118.013,7769400023.0
2006-11-20 14:00:00,118.03,118.08,117.992,118.053,7403700010.0
2006-11-20 14:30:00,118.05,118.062,117.983,118.024,6624100012.0
2006-11-20 15:00:00,118.018,118.057,117.977,118.037,6559999999.0
2006-11-20 15:30:00,118.048,118.065,117.998,118.039,7076900017.0
2006-11-20 16:00:00,118.057,118.061,117.962,118.015,7236900003.0
2006-11-20 16:30:00,118.012,118.05,117.924,118.05,7377400010.0
2006-11-20 17:00:00,118.048,118.15,118.0,118.129,7055500015.0
2006-11-20 17:30:00,118.124,118.17,118.064,118.165,6438500001.0
2006-11-20 18:00:00,118.154,118.17,118.06,118.12,36111599902.0
2006-11-20 18:30:00,118.11,118.178,118.076,118.156,39559499953.0
2006-11-20 19:00:00,118.156,118.172,118.077,118.121,31499600015.0
2006-11-20 19:30:00,118.119,118.129,118.048,118.09,29340199970.0
2006-11-20 20:00:00,118.068,118.113,118.057,118.105,27890200018.0
2006-11-20 20:30:00,118.115,118.132,118.052,118.08,30087300026.0
2006-11-20 21:00:00,118.07,118.121,118.049,118.082,30572300024.0
2006-11-20 21:30:00,118.087,118.098,118.023,118.07,16570300040.0
2006-11-20 22:00:00,118.07,118.082,118.011,118.029,11744099968.0
2006-11-20 22:30:00,118.038,118.054,117.99,118.017,11160999991.0
2006-11-20 23:00:00,118.012,118.059,118.003,118.047,6791500004.0
2006-11-20 23:30:00,118.049,118.062,117.996,118.028,6755199999.0
2006-11-21 00:00:00,118.03,118.056,117.997,118.036,6801299993.0
2006-11-21 00:30:00,118.035,118.068,117.986,118.039,7351800009.0
2006-11-21 01:00:00,118.047,118.086,118.024,118.074,7634800009.0
2006-11-21 01:30:00,118.065,118.083,118.021,118.049,7183700010.0
2006-11-21 02:00:00,118.062,118.081,117.888,117.988,7231700031.0
2006-11-21 02:30:00,118.027,118.04,117.955,117.982,7304600028.0
2006-11-21 03:00:00,117.975,117.999,117.937,117.975,7041700019.0
2006-11-21 03:30:00,117.96,118.021,117.952,117.997,6544700017.0
2006-11-21 04:00:00,118.004,118.043,117.972,118.02,7060300014.0
2006-11-21 04:30:00,118.026,118.052,117.972,118.017,6826199995.0
2006-11-21 05:00:00,118.035,118.077,117.992,118.052,6897900028.0
2006-11-21 05:30:00,118.053,118.083,118.012,118.048,7266500036.0
2006-11-21 06:00:00,118.058,118.087,118.035,118.073,7104300004.0
2006-11-21 06:30:00,118.07,118.138,118.049,118.132,6938000022.0
2006-11-21 07:00:00,118.126,118.126,117.98,117.985,7169500006.0
2006-11-21 07:30:00,118.018,118.081,118.01,118.053,7284999992.0
2006-11-21 08:00:00,118.05,118.127,118.025,118.118,7301500032.0
2006-11-21 08:30:00,118.118,118.137,118.069,118.127,6849899979.0
2006-11-21 09:00:00,118.14,118.232,118.113,118.115,7066200001.0
2006-11-21 09:30:00,118.1,118.121,118.028,118.121,5860800007.0
2006-11-21 10:00:00,118.116,118.127,117.986,117.988,6981199995.0
2006-11-21 10:30:00,117.998,118.091,117.97,118.018,7222500010.0
2006-11-21 11:00:00,118.036,118.08,117.937,117.949,6455999980.0
2006-11-21 11:30:00,117.963,118.022,117.927,117.954,6634399997.0
2006-11-21 12:00:00,117.945,118.032,117.933,118.012,6656100005.0
2006-11-21 12:30:00,118.001,118.105,117.986,118.077,7665000033.0
2006-11-21 13:00:00,118.07,118.07,117.973,118.01,6450799996.0
2006-11-21 13:30:00,118.025,118.073,117.97,118.053,7237799996.0
2006-11-21 14:00:00,118.06,118.078,117.962,118.015,7065800011.0
2006-11-21 14:30:00,117.997,118.072,117.972,118.042,6103300004.0
2006-11-21 15:00:00,118.042,118.056,117.952,117.98,6844900013.0
2006-11-21 15:30:00,117.985,118.065,117.942,118.026,6558900001.0
2006-11-21 16:00:00,118.026,118.111,117.992,118.092,6091800004.0
2006-11-21 16:30:00,118.101,118.107,118.031,118.065,6916899988.0
2006-11-21 17:00:00,118.068,118.085,117.978,118.045,7293400008.0
2006-11-21 17:30:00,118.039,118.059,117.897,117.904,6463600006.0
2006-11-21 18:00:00,117.905,118.02,117.897,118.0,37231099954.0
2006-11-21 18:30:00,117.963,118.022,117.891,117.988,36825400034.0
2006-11-21 19:00:00,117.988,118.03,117.924,118.003,29583400056.0
2006-11-21 19:30:00,118.002,118.012,117.93,118.002,30028100027.0
2006-11-21 20:00:00,118.01,118.029,117.75,117.78,31710000025.0
2006-11-21 20:30:00,117.79,118.029,117.78,117.86,33983200018.0
2006-11-21 21:00:00,117.943,117.957,117.746,117.825,30655400000.0
2006-11-21 21:30:00,117.833,117.871,117.712,117.855,16996499960.0
2006-11-21 22:00:00,117.857,117.886,117.783,117.806,13037800016.0
2006-11-21 22:30:00,117.817,117.825,117.738,117.775,11236300023.0
2006-11-21 23:00:00,117.772,117.851,117.758,117.842,7133599991.0
2006-11-21 23:30:00,117.848,117.936,117.829,117.888,7409699995.0
2006-11-22 00:00:00,117.892,117.904,117.85,117.877,7621099971.0
2006-11-22 00:30:00,117.872,117.887,117.79,117.816,7380099996.0
2006-11-22 01:00:00,117.805,117.871,117.791,117.855,6999200030.0
2006-11-22 01:30:00,117.85,117.894,117.813,117.856,7605699988.0
2006-11-22 02:00:00,117.86,117.872,117.81,117.837,6486199979.0
2006-11-22 02:30:00,117.842,117.87,117.809,117.849,6548299998.0
2006-11-22 03:00:00,117.865,117.882,117.759,117.772,6962900005.0
2006-11-22 03:30:00,117.765,117.783,117.651,117.685,7370900024.0
2006-11-22 04:00:00,117.699,117.72,117.578,117.578,6019600015.0
2006-11-22 04:30:00,117.587,117.614,117.545,117.604,6373199975.0
2006-11-22 05:00:00,117.611,117.675,117.584,117.664,6985600003.0
2006-11-22 05:30:00,117.661,117.661,117.543,117.567,6740900009.0
2006-11-22 06:00:00,117.588,117.626,117.523,117.572,6775299970.0
2006-11-22 06:30:00,117.575,117.6,117.46,117.52,6409500009.0
2006-11-22 07:00:00,117.515,117.564,117.482,117.564,7152800014.0
2006-11-22 07:30:00,117.56,117.606,117.54,117.595,6798600029.0
2006-11-22 08:00:00,117.598,117.61,117.524,117.54,6552400015.0
2006-11-22 08:30:00,117.544,117.6,117.502,117.578,7167300027.0
2006-11-22 09:00:00,117.571,117.599,117.494,117.494,5997400003.0
2006-11-22 09:30:00,117.494,117.52,117.378,117.465,6458299995.0
2006-11-22 10:00:00,117.45,117.487,117.403,117.44,7312699978.0
2006-11-22 10:30:00,117.435,117.476,117.367,117.474,5877100014.0
2006-11-22 11:00:00,117.483,117.551,117.385,117.544,7485500012.0
2006-11-22 11:30:00,117.546,117.581,117.38,117.422,6831899966.0
2006-11-22 12:00:00,117.427,117.459,117.381,117.448,7797999981.0
2006-11-22 12:30:00,117.446,117.446,117.27,117.324,7515700013.0
2006-11-22 13:00:00,117.327,117.33,117.176,117.215,6710499989.0
2006-11-22 13:30:00,117.217,117.239,117.181,117.196,7106299990.0
2006-11-22 14:00:00,117.197,117.209,116.938,117.077,7089299990.0
2006-11-22 14:30:00,117.073,117.092,116.957,117.01,6956700008.0
2006-11-22 15:00:00,117.003,117.032,116.729,116.768,6424999994.0
2006-11-22 15:30:00,116.77,116.913,116.699,116.781,6908900030.0
2006-11-22 16:00:00,116.783,116.923,116.764,116.883,6410299979.0
2006-11-22 16:30:00,116.88,116.88,116.705,116.761,6448299998.0
2006-11-22 17:00:00,116.76,116.76,116.355,116.427,6997199978.0
2006-11-22 17:30:00,116.435,116.614,116.427,116.606,7118699994.0
2006-11-22 18:00:00,116.601,116.63,116.53,116.62,49138700182.0
2006-11-22 18:30:00,116.61,116.72,116.514,116.613,43260900006.0
2006-11-22 19:00:00,116.6,116.78,116.532,116.617,30669600079.0
2006-11-22 19:30:00,116.62,116.931,116.586,116.779,27682200031.0
2006-11-22 20:00:00,116.772,116.801,116.7,116.73,31462400027.0
2006-11-22 20:30:00,116.72,116.8,116.694,116.8,37122799955.0
2006-11-22 21:00:00,116.739,116.749,116.663,116.717,31705200012.0
2006-11-22 21:30:00,116.718,116.805,116.692,116.781,17230000022.0
2006-11-22 22:00:00,116.78,116.798,116.693,116.704,12641999999.0
2006-11-22 22:30:00,116.716,116.739,116.68,116.69,11784499996.0
2006-11-22 23:00:00,116.677,116.717,116.614,116.619,6931900000.0
2006-11-22 23:30:00,116.628,116.744,116.607,116.72,6135899998.0
2006-11-23 00:00:00,116.715,116.75,116.683,116.74,7103399982.0
2006-11-23 00:30:00,116.735,116.75,116.668,116.7,6688899992.0
2006-11-23 01:00:00,116.699,116.731,116.641,116.666,6174900008.0
2006-11-23 01:30:00,116.664,116.778,116.646,116.775,6711299992.0
2006-11-23 02:00:00,116.781,116.818,116.724,116.765,6689800007.0
2006-11-23 02:30:00,116.768,116.786,116.685,116.713,7611199972.0
2006-11-23 03:00:00,116.697,116.729,116.653,116.697,6813400019.0
2006-11-23 03:30:00,116.691,116.721,116.607,116.661,6321200012.0
2006-11-23 04:00:00,116.668,116.681,116.591,116.681,7688299985.0
2006-11-23 04:30:00,116.673,116.698,116.631,116.664,7258400005.0
2006-11-23 05:00:00,116.681,116.694,116.626,116.653,7945000015.0
2006-11-23 05:30:00,116.64,116.676,116.6,116.666,7998100013.0
2006-11-23 06:00:00,116.66,116.668,116.599,116.631,7159400012.0
2006-11-23 06:30:00,116.625,116.64,116.573,116.601,7669599992.0
2006-11-23 07:00:00,116.587,116.62,116.574,116.61,7416100020.0
2006-11-23 07:30:00,116.609,116.62,116.546,116.56,6604799997.0
2006-11-23 08:00:00,116.589,116.608,116.499,116.536,6960900005.0
2006-11-23 08:30:00,116.538,116.557,116.48,116.506,6888700018.0
2006-11-23 09:00:00,116.51,116.675,116.468,116.664,6900799996.0
2006-11-23 09:30:00,116.665,116.7,116.568,116.568,7056600026.0
2006-11-23 10:00:00,116.563,116.621,116.482,116.558,7418699974.0
2006-11-23 10:30:00,116.556,116.574,116.459,116.475,6220499970.0
2006-11-23 11:00:00,116.483,116.496,116.353,116.369,6827899988.0
2006-11-23 11:30:00,116.375,116.4,116.226,116.229,7145099990.0
2006-11-23 12:00:00,116.225,116.466,116.208,116.321,7054100011.0
2006-11-23 12:30:00,116.319,116.389,116.211,116.255,6871899998.0
2006-11-23 13:00:00,116.26,116.34,116.246,116.286,6416300013.0
2006-11-23 13:30:00,116.292,116.33,116.218,116.299,7391100014.0
2006-11-23 14:00:00,116.31,116.369,116.253,116.314,7261799998.0
2006-11-23 14:30:00,116.339,116.344,116.216,116.221,6602300013.0
2006-11-23 15:00:00,116.241,116.286,116.208,116.246,6547699995.0
2006-11-23 15:30:00,116.252,116.291,116.185,116.232,6861400003.0
2006-11-23 16:00:00,116.243,116.257,116.129,116.155,7151000018.0
2006-11-23 16:30:00,116.15,116.207,116.11,116.155,6823500006.0
2006-11-23 17:00:00,116.157,116.172,116.03,116.065,7472500022.0
2006-11-23 17:30:00,116.069,116.224,116.066,116.13,7098700004.0
2006-11-23 18:00:00,116.125,116.2,116.095,116.17,31044300120.0
2006-11-23 18:30:00,116.112,116.228,116.092,116.203,41829699940.0
2006-11-23 19:00:00,116.2,116.215,116.121,116.14,32566900040.0
2006-11-23 19:30:00,116.162,116.18,116.083,116.152,28527999965.0
2006-11-23 20:00:00,116.128,116.24,116.084,116.23,28817200010.0
2006-11-23 20:30:00,116.24,116.24,116.103,116.162,27054499984.0
2006-11-23 21:00:00,116.162,116.237,116.124,116.197,30819599968.0
2006-11-23 21:30:00,116.202,116.223,116.134,116.198,16313900017.0
2006-11-23 22:00:00,116.196,116.213,116.151,116.177,12894199978.0
2006-11-23 22:30:00,116.192,116.259,116.178,116.221,11716300017.0
2006-11-23 23:00:00,116.224,116.286,116.217,116.251,6779700015.0
2006-11-23 23:30:00,116.258,116.285,116.226,116.275,6796500012.0
2006-11-24 00:00:00,116.28,116.299,116.192,116.243,6562799994.0
2006-11-24 00:30:00,116.252,116.34,116.245,116.291,6269899994.0
2006-11-24 01:00:00,116.297,116.3,116.209,116.253,6981400015.0
2006-11-24 01:30:00,116.248,116.285,116.195,116.265,7187599979.0
2006-11-24 02:00:00,116.268,116.355,116.228,116.349,7308900024.0
2006-11-24 02:30:00,116.363,116.412,116.329,116.381,7486300008.0
2006-11-24 03:00:00,116.385,116.456,116.37,116.421,6683600017.0
2006-11-24 03:30:00,116.408,116.471,116.386,116.393,6830299988.0
2006-11-24 04:00:00,116.4,116.418,116.349,116.365,6221100004.0
2006-11-24 04:30:00,116.381,116.396,116.294,116.306,6047200021.0
2006-11-24 05:00:00,116.295,116.31,116.244,116.295,7106000022.0
2006-11-24 05:30:00,116.297,116.31,116.194,116.206,7296600008.0
2006-11-24 06:00:00,116.185,116.31,116.178,116.297,5894400010.0
2006-11-24 06:30:00,116.305,116.365,116.279,116.332,6678200004.0
2006-11-24 07:00:00,116.329,116.38,116.293,116.365,6573699989.0
2006-11-24 07:30:00,116.353,116.37,116.307,116.344,6593199980.0
2006-11-24 08:00:00,116.344,116.359,116.289,116.331,7032699993.0
2006-11-24 08:30:00,116.339,116.339,116.242,116.264,7372699994.0
2006-11-24 09:00:00,116.282,116.311,116.182,116.295,6935600000.0
2006-11-24 09:30:00,116.295,116.349,116.263,116.318,6434800030.0
2006-11-24 10:00:00,116.315,116.315,115.977,116.011,6928300001.0
2006-11-24 10:30:00,116.007,116.007,115.666,115.892,6369200020.0
2006-11-24 11:00:00,115.894,115.935,115.819,115.924,6495500049.0
2006-11-24 11:30:00,115.932,115.97,115.846,115.87,6268299987.0
2006-11-24 12:00:00,115.868,115.886,115.711,115.711,6191300003.0
2006-11-24 12:30:00,115.713,115.824,115.635,115.779,7048899992.0
2006-11-24 13:00:00,115.783,115.88,115.687,115.727,6404499982.0
2006-11-24 13:30:00,115.728,115.811,115.601,115.69,7644000032.0
2006-11-24 14:00:00,115.7,115.745,115.571,115.63,7036400001.0
2006-11-24 14:30:00,115.617,115.728,115.578,115.703,6693300023.0
2006-11-24 15:00:00,115.701,115.764,115.664,115.687,6440200007.0
2006-11-24 15:30:00,115.688,115.688,115.607,115.655,7178099988.0
2006-11-24 16:00:00,115.659,115.751,115.619,115.751,7537900030.0
2006-11-24 16:30:00,115.75,115.759,115.606,115.759,6068900022.0
2006-11-24 17:00:00,115.749,115.775,115.669,115.683,6766699992.0
2006-11-24 17:30:00,115.676,115.866,115.652,115.848,6912800000.0
2006-11-24 18:00:00,115.833,115.91,115.749,115.84,55992699903.0
2006-11-24 18:30:00,115.802,115.92,115.802,115.915,41742600058.0
2006-11-24 19:00:00,115.919,115.919,115.8,115.844,33152499922.0
2006-11-24 19:30:00,115.844,115.902,115.796,115.882,29484299999.0
2006-11-24 20:00:00,115.872,115.891,115.76,115.76,29200099997.0
2006-11-24 20:30:00,115.77,115.833,115.73,115.78,28660500033.0
2006-11-24 21:00:00,115.76,115.782,115.713,115.753,28867299919.0
2006-11-24 21:30:00,115.755,115.787,115.72,115.77,16673999984.0
2006-11-24 22:00:00,115.785,115.842,115.722,115.809,12788799996.0
2006-11-24 22:30:00,115.83,115.836,115.748,115.775,11267900009.0
2006-11-24 23:00:00,115.794,115.875,115.754,115.835,7009499993.0
2006-11-24 23:30:00,115.83,115.863,115.802,115.844,7138299969.0
2006-11-27 00:00:00,115.517,115.73,115.469,115.527,6875000017.0
2006-11-27 00:30:00,115.527,115.548,115.371,115.395,7126400009.0
2006-11-27 01:00:00,115.398,115.433,115.365,115.4,7416199984.0
2006-11-27 01:30:00,115.373,115.53,115.373,115.498,7245800015.0
2006-11-27 02:00:00,115.498,115.573,115.465,115.55,7077000015.0
2006-11-27 02:30:00,115.553,115.664,115.525,115.645,7016700013.0
2006-11-27 03:00:00,115.65,115.788,115.645,115.735,6477400018.0
2006-11-27 03:30:00,115.718,115.784,115.603,115.694,7038799976.0
2006-11-27 04:00:00,115.691,115.694,115.627,115.663,7307600030.0
2006-11-27 04:30:00,115.654,115.692,115.615,115.657,5864699988.0
2006-11-27 05:00:00,115.652,115.683,115.615,115.644,6667599995.0
2006-11-27 05:30:00,115.662,115.678,115.608,115.674,7529899997.0
2006-11-27 06:00:00,115.663,115.795,115.647,115.779,6532599981.0
2006-11-27 06:30:00,115.76,115.923,115.736,115.895,6668800011.0
2006-11-27 07:00:00,115.891,116.06,115.837,116.06,7451799984.0
2006-11-27 07:30:00,116.058,116.211,115.982,116.163,7235100001.0
2006-11-27 08:00:00,116.161,116.188,115.935,115.949,6367900014.0
2006-11-27 08:30:00,115.95,116.186,115.925,116.082,7041700016.0
2006-11-27 09:00:00,116.086,116.1,115.981,115.995,6729900008.0
2006-11-27 09:30:00,115.997,116.084,115.971,116.025,6455100030.0
2006-11-27 10:00:00,116.042,116.101,115.919,116.101,7789100014.0
2006-11-27 10:30:00,116.12,116.387,116.065,116.318,6885899992.0
2006-11-27 11:00:00,116.313,116.32,116.142,116.142,7082399978.0
2006-11-27 11:30:00,116.134,116.141,115.949,116.018,6619200013.0
2006-11-27 12:00:00,116.015,116.129,115.961,116.053,7285699992.0
2006-11-27 12:30:00,116.057,116.138,115.979,116.059,6831999989.0
2006-11-27 13:00:00,116.057,116.081,115.982,116.033,6748799986.0
2006-11-27 13:30:00,116.033,116.047,115.979,116.027,7584400011.0
2006-11-27 14:00:00,116.028,116.08,115.985,116.064,6622400015.0
2006-11-27 14:30:00,116.056,116.165,116.0,116.154,6006599998.0
2006-11-27 15:00:00,116.149,116.157,115.984,116.111,6696399976.0
2006-11-27 15:30:00,116.118,116.23,116.096,116.207,7199499995.0
2006-11-27 16:00:00,116.213,116.279,116.096,116.152,7387600006.0
2006-11-27 16:30:00,116.147,116.235,116.099,116.15,6775200012.0
2006-11-27 17:00:00,116.149,116.165,116.009,116.043,7381699985.0
2006-11-27 17:30:00,116.03,116.143,115.991,116.083,6208699991.0
2006-11-27 18:00:00,116.08,116.19,116.029,116.15,51793600173.0
2006-11-27 18:30:00,116.056,116.18,115.999,116.115,42026500088.0
2006-11-27 19:00:00,116.113,116.188,116.07,116.157,33144199985.0
2006-11-27 19:30:00,116.155,116.179,116.02,116.123,30158800039.0
2006-11-27 20:00:00,116.128,116.138,115.96,115.98,30893899964.0
2006-11-27 20:30:00,115.99,116.115,115.99,116.05,36779899933.0
2006-11-27 21:00:00,116.078,116.091,115.909,115.977,32294500007.0
2006-11-27 21:30:00,115.993,116.058,115.953,116.058,15965000000.0
2006-11-27 22:00:00,116.055,116.069,115.995,116.048,12730099996.0
2006-11-27 22:30:00,116.063,116.079,115.99,116.038,10754099985.0
2006-11-27 23:00:00,116.04,116.092,116.016,116.081,7233800007.0
2006-11-27 23:30:00,116.079,116.097,116.044,116.068,6791500012.0
2006-11-28 00:00:00,116.067,116.119,116.045,116.11,6897399985.0
2006-11-28 00:30:00,116.11,116.118,116.062,116.096,7044099989.0
2006-11-28 01:00:00,116.11,116.119,116.049,116.056,6872100001.0
2006-11-28 01:30:00,116.085,116.109,115.966,116.097,6957699983.0
2006-11-28 02:00:00,116.098,116.127,116.024,116.034,7201399975.0
2006-11-28 02:30:00,116.047,116.05,115.92,115.986,7314999998.0
2006-11-28 03:00:00,116.005,116.035,115.961,116.009,7266800003.0
2006-11-28 03:30:00,116.003,116.04,115.944,116.007,6890000001.0
2006-11-28 04:00:00,116.003,116.018,115.904,115.941,7105799995.0
2006-11-28 04:30:00,115.937,115.96,115.876,115.927,7258400017.0
2006-11-28 05:00:00,115.946,115.96,115.888,115.917,6012100012.0
2006-11-28 05:30:00,115.925,115.968,115.891,115.93,7831300004.0
2006-11-28 06:00:00,115.926,115.968,115.9,115.954,7089400029.0
2006-11-28 06:30:00,115.953,116.023,115.905,116.006,6994400009.0
2006-11-28 07:00:00,116.005,116.11,116.001,116.06,7664600019.0
2006-11-28 07:30:00,116.038,116.134,116.009,116.095,6054099980.0
2006-11-28 08:00:00,116.122,116.15,116.031,116.119,6543100012.0
2006-11-28 08:30:00,116.116,116.162,116.077,116.117,6667299979.0
2006-11-28 09:00:00,116.12,116.183,116.031,116.18,6455099985.0
2006-11-28 09:30:00,116.179,116.179,116.047,116.09,6943800000.0
2006-11-28 10:00:00,116.089,116.125,115.928,116.125,6910800038.0
2006-11-28 10:30:00,116.137,116.306,116.124,116.255,6748700036.0
2006-11-28 11:00:00,116.261,116.292,116.218,116.221,6975100023.0
2006-11-28 11:30:00,116.217,116.278,116.198,116.245,7251000002.0
2006-11-28 12:00:00,116.248,116.306,116.17,116.204,7723500007.0
2006-11-28 12:30:00,116.212,116.357,116.177,116.347,6879900038.0
2006-11-28 13:00:00,116.329,116.329,116.246,116.286,7272099965.0
2006-11-28 13:30:00,116.283,116.327,116.235,116.302,7436100011.0
2006-11-28 14:00:00,116.315,116.364,116.283,116.341,6207000014.0
2006-11-28 14:30:00,116.335,116.379,116.293,116.331,6916799997.0
2006-11-28 15:00:00,116.333,116.385,116.269,116.335,7021900010.0
2006-11-28 15:30:00,116.338,116.338,116.037,116.115,7431699995.0
2006-11-28 16:00:00,116.125,116.203,116.039,116.082,7516500000.0
2006-11-28 16:30:00,116.087,116.128,116.015,116.125,7171099997.0
2006-11-28 17:00:00,116.113,116.257,116.065,116.203,6674499973.0
2006-11-28 17:30:00,116.198,116.222,116.137,116.22,7171299970.0
2006-11-28 18:00:00,116.22,116.271,116.12,116.2,44299800045.0
2006-11-28 18:30:00,116.265,116.27,116.123,116.141,43489700072.0
2006-11-28 19:00:00,116.139,116.204,116.0,116.204,33422200002.0
2006-11-28 19:30:00,116.208,116.275,116.153,116.173,30029999994.0
2006-11-28 20:00:00,116.186,116.205,115.936,115.97,32068099960.0
2006-11-28 20:30:00,115.96,116.174,115.893,116.1,37617399971.0
2006-11-28 21:00:00,116.048,116.149,115.954,115.954,31726600048.0
2006-11-28 21:30:00,115.952,116.131,115.926,116.092,16841200030.0
2006-11-28 22:00:00,116.09,116.112,116.022,116.103,12986300019.0
2006-11-28 22:30:00,116.078,116.118,115.955,116.057,11300000018.0
2006-11-28 23:00:00,116.057,116.11,116.02,116.072,7504399983.0
2006-11-28 23:30:00,116.066,116.163,116.043,116.125,7620500009.0
2006-11-29 00:00:00,116.13,116.187,116.11,116.185,6910000010.0
2006-11-29 00:30:00,116.188,116.223,116.124,116.216,6945900016.0
2006-11-29 01:00:00,116.22,116.278,116.182,116.259,6100700001.0
2006-11-29 01:30:00,116.246,116.27,115.954,116.053,6610900012.0
2006-11-29 02:00:00,116.059,116.089,115.707,115.754,6385900016.0
2006-11-29 02:30:00,115.761,115.869,115.733,115.772,6834000004.0
2006-11-29 03:00:00,115.757,115.781,115.613,115.654,7040899983.0
2006-11-29 03:30:00,115.645,115.719,115.563,115.682,6247899982.0
2006-11-29 04:00:00,115.684,115.691,115.607,115.654,6310599991.0
2006-11-29 04:30:00,115.648,115.689,115.565,115.665,6432599972.0
2006-11-29 05:00:00,115.671,115.74,115.62,115.722,6857900007.0
2006-11-29 05:30:00,115.727,115.803,115.672,115.785,6827000007.0
2006-11-29 06:00:00,115.778,115.829,115.762,115.774,7352999989.0
2006-11-29 06:30:00,115.748,115.783,115.718,115.755,6475200035.0
2006-11-29 07:00:00,115.765,115.851,115.739,115.814,7310199993.0
2006-11-29 07:30:00,115.8,115.812,115.721,115.75,7147700003.0
2006-11-29 08:00:00,115.752,115.752,115.669,115.673,6623100007.0
2006-11-29 08:30:00,115.665,115.776,115.658,115.776,6979000024.0
2006-11-29 09:00:00,115.787,115.88,115.774,115.83,7174699996.0
2006-11-29 09:30:00,115.839,115.946,115.801,115.883,6956000042.0
2006-11-29 10:00:00,115.887,116.21,115.885,116.174,6138000017.0
2006-11-29 10:30:00,116.183,116.188,116.042,116.122,6801999995.0
2006-11-29 11:00:00,116.139,116.266,116.078,116.256,7172799999.0
2006-11-29 11:30:00,116.258,116.27,116.114,116.23,6265300005.0
2006-11-29 12:00:00,116.235,116.267,116.172,116.22,6776099984.0
2006-11-29 12:30:00,116.223,116.241,116.114,116.172,7278999996.0
2006-11-29 13:00:00,116.155,116.187,116.078,116.175,7158200031.0
2006-11-29 13:30:00,116.151,116.234,116.134,116.147,7707600000.0
2006-11-29 14:00:00,116.155,116.449,116.155,116.434,7188500011.0
2006-11-29 14:30:00,116.429,116.433,116.35,116.388,6440800001.0
2006-11-29 15:00:00,116.391,116.402,116.256,116.28,6893200007.0
2006-11-29 15:30:00,116.33,116.43,116.225,116.283,6988700005.0
2006-11-29 16:00:00,116.291,116.292,115.965,115.969,6378900014.0
2006-11-29 16:30:00,115.96,115.999,115.914,115.992,7742200016.0
2006-11-29 17:00:00,115.975,116.124,115.869,116.115,7338899985.0
2006-11-29 17:30:00,116.112,116.163,116.087,116.143,7132700015.0
2006-11-29 18:00:00,116.145,116.274,116.145,116.2,40523199976.0
2006-11-29 18:30:00,116.271,116.291,116.19,116.264,39848400036.0
2006-11-29 19:00:00,116.263,116.37,116.21,116.29,26662099999.0
2006-11-29 19:30:00,116.3,116.33,116.165,116.22,24344800064.0
2006-11-29 20:00:00,116.225,116.364,116.14,116.28,31486000058.0
2006-11-29 20:30:00,116.29,116.353,116.256,116.31,34212599989.0
2006-11-29 21:00:00,116.302,116.333,116.232,116.287,30789700036.0
2006-11-29 21:30:00,116.285,116.343,116.237,116.282,16083400017.0
2006-11-29 22:00:00,116.281,116.342,116.261,116.311,12614100013.0
2006-11-29 22:30:00,116.323,116.427,116.275,116.373,11611100006.0
2006-11-29 23:00:00,116.39,116.423,116.333,116.361,6681700007.0
2006-11-29 23:30:00,116.363,116.404,116.327,116.387,7438800001.0
2006-11-30 00:00:00,116.386,116.386,116.3,116.341,7189800004.0
2006-11-30 00:30:00,116.32,116.423,116.31,116.372,6838599980.0
2006-11-30 01:00:00,116.355,116.377,116.288,116.362,7731900012.0
2006-11-30 01:30:00,116.358,116.415,116.333,116.402,6579800004.0
2006-11-30 02:00:00,116.408,116.439,116.365,116.403,6799400022.0
2006-11-30 02:30:00,116.418,116.426,116.354,116.38,7429800023.0
2006-11-30 03:00:00,116.382,116.433,116.33,116.433,7176499989.0
2006-11-30 03:30:00,116.435,116.542,116.411,116.467,6859600008.0
2006-11-30 04:00:00,116.45,116.45,116.152,116.195,6654900042.0
2006-11-30 04:30:00,116.186,116.237,116.147,116.215,6102499999.0
2006-11-30 05:00:00,116.217,116.262,116.188,116.242,7115200006.0
2006-11-30 05:30:00,116.25,116.263,116.209,116.215,7283500038.0
2006-11-30 06:00:00,116.225,116.238,116.143,116.2,6292500003.0
2006-11-30 06:30:00,116.204,116.222,116.159,116.175,6803900008.0
2006-11-30 07:00:00,116.164,116.164,116.081,116.096,6774699988.0
2006-11-30 07:30:00,116.085,116.18,116.039,116.123,6491400027.0
2006-11-30 08:00:00,116.117,116.199,116.05,116.199,7055300008.0
2006-11-30 08:30:00,116.195,116.195,116.075,116.094,6926300021.0
2006-11-30 09:00:00,116.089,116.103,115.969,116.056,7035100022.0
2006-11-30 09:30:00,116.054,116.136,116.007,116.123,6684800017.0
2006-11-30 10:00:00,116.113,116.161,116.081,116.092,6800199977.0
2006-11-30 10:30:00,116.093,116.117,116.044,116.096,6727299975.0
2006-11-30 11:00:00,116.091,116.17,116.039,116.154,6467500005.0
2006-11-30 11:30:00,116.158,116.206,116.09,116.206,6983499997.0
2006-11-30 12:00:00,116.208,116.267,116.173,116.255,7516000016.0
2006-11-30 12:30:00,116.255,116.275,116.213,116.272,7101300001.0
2006-11-30 13:00:00,116.268,116.268,116.124,116.196,6160200004.0
2006-11-30 13:30:00,116.19,116.23,116.102,116.217,7091899997.0
2006-11-30 14:00:00,116.218,116.237,116.15,116.165,6559200015.0
2006-11-30 14:30:00,116.153,116.202,116.131,116.162,5961200044.0
2006-11-30 15:00:00,116.181,116.185,116.078,116.092,6576799997.0
2006-11-30 15:30:00,116.127,116.206,116.07,116.137,6382900008.0
2006-11-30 16:00:00,116.142,116.15,116.068,116.086,6511700008.0
2006-11-30 16:30:00,116.092,116.135,115.989,116.058,6483699981.0
2006-11-30 17:00:00,116.062,116.062,115.751,115.785,6279299987.0
2006-11-30 17:30:00,115.79,115.794,115.63,115.635,6716200004.0
2006-11-30 18:00:00,115.636,115.671,115.5,115.59,53706400121.0
2006-11-30 18:30:00,115.587,115.73,115.531,115.549,44194399911.0
2006-11-30 19:00:00,115.544,115.71,115.495,115.583,34452099974.0
2006-11-30 19:30:00,115.584,115.753,115.58,115.72,30732500028.0
2006-11-30 20:00:00,115.73,115.79,115.673,115.77,32332299969.0
2006-11-30 20:30:00,115.78,115.8,115.671,115.74,33262600013.0
2006-11-30 21:00:00,115.732,115.824,115.72,115.759,32748000046.0
2006-11-30 21:30:00,115.753,115.828,115.737,115.744,15583999986.0
2006-11-30 22:00:00,115.738,115.763,115.697,115.727,12791799998.0
2006-11-30 22:30:00,115.753,115.756,115.644,115.717,11335199985.0
2006-11-30 23:00:00,115.715,115.78,115.715,115.721,6606300009.0
2006-11-30 23:30:00,115.733,115.807,115.733,115.771,7179200008.0
2006-12-01 00:00:00,115.786,115.808,115.725,115.78,6597599996.0
2006-12-01 00:30:00,115.757,115.791,115.733,115.746,6930799980.0
2006-12-01 01:00:00,115.743,115.765,115.647,115.699,5881099994.0
2006-12-01 01:30:00,115.727,115.796,115.592,115.686,7163299995.0
2006-12-01 02:00:00,115.68,115.719,115.639,115.675,7361500008.0
2006-12-01 02:30:00,115.675,115.694,115.623,115.623,7502099982.0
2006-12-01 03:00:00,115.614,115.649,115.537,115.538,6547300042.0
2006-12-01 03:30:00,115.53,115.607,115.484,115.563,6600200010.0
2006-12-01 04:00:00,115.566,115.58,115.489,115.515,7239200012.0
2006-12-01 04:30:00,115.511,115.581,115.497,115.551,5749200007.0
2006-12-01 05:00:00,115.548,115.58,115.526,115.547,7478700009.0
2006-12-01 05:30:00,115.558,115.583,115.52,115.583,7982600009.0
2006-12-01 06:00:00,115.58,115.654,115.574,115.644,7664799990.0
2006-12-01 06:30:00,115.658,115.769,115.609,115.747,6249299985.0
2006-12-01 07:00:00,115.75,115.863,115.656,115.824,7117899975.0
2006-12-01 07:30:00,115.811,115.832,115.708,115.817,6673400001.0
2006-12-01 08:00:00,115.831,115.924,115.81,115.848,7484500032.0
2006-12-01 08:30:00,115.853,116.025,115.853,115.905,7339099980.0
2006-12-01 09:00:00,115.907,115.964,115.859,115.945,6093400009.0
2006-12-01 09:30:00,115.944,115.959,115.787,115.854,6861700011.0
2006-12-01 10:00:00,115.868,116.106,115.863,116.095,7233299993.0
2006-12-01 10:30:00,116.127,116.233,116.127,116.171,6730899986.0
2006-12-01 11:00:00,116.178,116.217,116.069,116.144,6615800001.0
2006-12-01 11:30:00,116.154,116.237,116.09,116.221,6777600022.0
2006-12-01 12:00:00,116.228,116.363,116.221,116.285,7623600007.0
2006-12-01 12:30:00,116.285,116.335,116.17,116.229,6759699988.0
2006-12-01 13:00:00,116.233,116.235,116.102,116.173,6010499978.0
2006-12-01 13:30:00,116.165,116.197,116.091,116.17,7559200021.0
2006-12-01 14:00:00,116.166,116.166,116.051,116.125,7327000022.0
2006-12-01 14:30:00,116.155,116.206,116.048,116.071,6952600006.0
2006-12-01 15:00:00,116.072,116.159,116.021,116.132,7338400039.0
2006-12-01 15:30:00,116.137,116.162,116.03,116.073,6810399987.0
2006-12-01 16:00:00,116.09,116.094,115.89,115.968,6793700016.0
2006-12-01 16:30:00,115.98,116.057,115.854,115.854,7386000006.0
2006-12-01 17:00:00,115.848,115.852,115.393,115.393,6720900006.0
2006-12-01 17:30:00,115.388,115.425,114.978,115.166,6758199982.0
2006-12-01 18:00:00,115.154,115.36,115.144,115.27,54094500014.0
2006-12-01 18:30:00,115.28,115.377,115.256,115.324,40708600079.0
2006-12-01 19:00:00,115.322,115.366,115.22,115.296,30397800004.0
2006-12-01 19:30:00,115.283,115.315,115.193,115.219,28704199986.0
2006-12-01 20:00:00,115.229,115.31,115.193,115.28,27839300038.0
2006-12-01 20:30:00,115.29,115.34,115.213,115.33,34608900017.0
2006-12-01 21:00:00,115.32,115.362,115.247,115.287,31912399974.0
2006-12-01 21:30:00,115.292,115.363,115.257,115.328,17081400013.0
2006-12-01 22:00:00,115.328,115.409,115.288,115.406,12850400042.0
2006-12-01 22:30:00,115.415,115.47,115.35,115.431,11140499991.0
2006-12-01 23:00:00,115.442,115.475,115.392,115.42,7239599993.0
2006-12-01 23:30:00,115.408,115.456,115.389,115.416,6173900003.0
2006-12-04 00:00:00,115.438,115.44,115.324,115.39,7165499982.0
2006-12-04 00:30:00,115.39,115.39,115.1,115.12,7622099995.0
2006-12-04 01:00:00,115.129,115.24,115.096,115.152,6850100001.0
2006-12-04 01:30:00,115.143,115.228,115.129,115.218,7707800004.0
2006-12-04 02:00:00,115.22,115.377,115.215,115.327,7309799980.0
2006-12-04 02:30:00,115.324,115.324,115.225,115.242,7266100004.0
2006-12-04 03:00:00,115.245,115.449,115.211,115.443,7567600010.0
2006-12-04 03:30:00,115.437,115.548,115.416,115.441,6995999988.0
2006-12-04 04:00:00,115.449,115.46,115.349,115.394,6940699977.0
2006-12-04 04:30:00,115.394,115.495,115.393,115.492,6259399996.0
2006-12-04 05:00:00,115.498,115.585,115.422,115.564,6962600007.0
2006-12-04 05:30:00,115.572,115.673,115.543,115.628,7464900020.0
2006-12-04 06:00:00,115.629,115.815,115.602,115.667,6763999983.0
2006-12-04 06:30:00,115.688,115.721,115.652,115.706,6823200011.0
2006-12-04 07:00:00,115.696,115.742,115.608,115.609,6494900006.0
2006-12-04 07:30:00,115.593,115.593,115.461,115.538,6257799987.0
2006-12-04 08:00:00,115.525,115.628,115.489,115.578,6690400006.0
2006-12-04 08:30:00,115.568,115.649,115.501,115.545,6314199988.0
2006-12-04 09:00:00,115.541,115.649,115.515,115.598,7089500024.0
2006-12-04 09:30:00,115.596,115.623,115.506,115.583,7248099982.0
2006-12-04 10:00:00,115.578,115.721,115.572,115.699,7020800017.0
2006-12-04 10:30:00,115.683,115.69,115.505,115.522,5573000018.0
2006-12-04 11:00:00,115.515,115.749,115.512,115.669,7290900003.0
2006-12-04 11:30:00,115.657,115.773,115.656,115.752,7689799984.0
2006-12-04 12:00:00,115.743,115.752,115.676,115.718,7486500022.0
2006-12-04 12:30:00,115.722,115.729,115.543,115.558,6781400007.0
2006-12-04 13:00:00,115.554,115.579,115.45,115.498,6552100012.0
2006-12-04 13:30:00,115.503,115.545,115.442,115.493,7823199991.0
2006-12-04 14:00:00,115.498,115.502,115.377,115.447,6612799976.0
2006-12-04 14:30:00,115.44,115.551,115.42,115.539,5964500000.0
2006-12-04 15:00:00,115.547,115.683,115.514,115.646,6733499970.0
2006-12-04 15:30:00,115.665,115.745,115.574,115.638,7404500002.0
2006-12-04 16:00:00,115.641,115.65,115.543,115.608,6810800015.0
2006-12-04 16:30:00,115.596,115.607,115.415,115.457,7628000000.0
2006-12-04 17:00:00,115.447,115.573,115.408,115.573,6153300004.0
2006-12-04 17:30:00,115.565,115.578,115.383,115.407,6922000007.0
2006-12-04 18:00:00,115.403,115.439,115.326,115.35,37844999999.0
2006-12-04 18:30:00,115.382,115.394,115.299,115.365,45200400066.0
2006-12-04 19:00:00,115.37,115.425,115.323,115.35,33842400027.0
2006-12-04 19:30:00,115.348,115.391,115.313,115.375,30115100029.0
2006-12-04 20:00:00,115.385,115.432,115.341,115.386,29294400038.0
2006-12-04 20:30:00,115.385,115.436,115.32,115.34,33951200000.0
2006-12-04 21:00:00,115.387,115.448,115.329,115.377,31852999972.0
2006-12-04 21:30:00,115.39,115.399,115.294,115.336,16427199998.0
2006-12-04 22:00:00,115.337,115.367,115.302,115.343,12686700017.0
2006-12-04 22:30:00,115.343,115.363,115.256,115.285,11073400001.0
2006-12-04 23:00:00,115.29,115.364,115.278,115.337,7519899960.0
2006-12-04 23:30:00,115.338,115.345,115.239,115.256,7052599988.0
2006-12-05 00:00:00,115.256,115.288,115.179,115.218,7120800015.0
2006-12-05 00:30:00,115.218,115.322,115.189,115.301,6256399971.0
2006-12-05 01:00:00,115.295,115.368,115.288,115.312,6774800013.0
2006-12-05 01:30:00,115.327,115.38,115.294,115.367,7193000007.0
2006-12-05 02:00:00,115.358,115.381,115.305,115.32,7253700013.0
2006-12-05 02:30:00,115.333,115.383,115.271,115.276,6549900036.0
2006-12-05 03:00:00,115.26,115.407,115.22,115.384,6818400007.0
2006-12-05 03:30:00,115.377,115.4,115.273,115.301,7054699996.0
2006-12-05 04:00:00,115.318,115.318,115.225,115.273,6781100017.0
2006-12-05 04:30:00,115.258,115.333,115.254,115.313,7036700027.0
2006-12-05 05:00:00,115.315,115.368,115.283,115.36,6343800011.0
2006-12-05 05:30:00,115.355,115.42,115.319,115.38,7727300020.0
2006-12-05 06:00:00,115.372,115.401,115.298,115.336,7189299983.0
2006-12-05 06:30:00,115.36,115.402,115.339,115.385,6484499967.0
2006-12-05 07:00:00,115.385,115.409,115.334,115.4,6878300023.0
2006-12-05 07:30:00,115.391,115.412,115.3,115.365,7462300027.0
2006-12-05 08:00:00,115.365,115.372,115.273,115.313,7351400016.0
2006-12-05 08:30:00,115.31,115.311,115.208,115.231,6824500012.0
2006-12-05 09:00:00,115.23,115.23,115.016,115.026,6859599986.0
2006-12-05 09:30:00,115.037,115.044,114.835,114.962,7643099966.0
2006-12-05 10:00:00,114.955,115.018,114.843,114.908,6846099988.0
2006-12-05 10:30:00,114.923,114.925,114.652,114.75,6832799978.0
2006-12-05 11:00:00,114.751,114.886,114.686,114.864,7421299979.0
2006-12-05 11:30:00,114.861,114.861,114.712,114.763,6498700023.0
2006-12-05 12:00:00,114.758,114.768,114.618,114.631,7776600013.0
2006-12-05 12:30:00,114.626,114.714,114.581,114.604,6969600009.0
2006-12-05 13:00:00,114.602,114.691,114.559,114.585,6083700010.0
2006-12-05 13:30:00,114.587,114.641,114.56,114.611,7605700003.0
2006-12-05 14:00:00,114.621,114.655,114.543,114.604,7336900040.0
2006-12-05 14:30:00,114.606,114.635,114.55,114.567,7156400001.0
2006-12-05 15:00:00,114.574,114.599,114.516,114.536,6927900013.0
2006-12-05 15:30:00,114.542,114.761,114.441,114.69,6948399988.0
2006-12-05 16:00:00,114.714,114.872,114.706,114.745,7352899999.0
2006-12-05 16:30:00,114.75,114.773,114.593,114.631,6682500026.0
2006-12-05 17:00:00,114.669,115.063,114.669,115.044,7312500014.0
2006-12-05 17:30:00,115.054,115.141,114.972,115.07,8402599991.0
2006-12-05 18:00:00,115.063,115.088,114.91,114.94,51993000106.0
2006-12-05 18:30:00,114.93,115.067,114.925,114.977,37283499991.0
2006-12-05 19:00:00,114.967,114.988,114.85,114.943,29414399972.0
2006-12-05 19:30:00,114.939,114.989,114.893,114.943,28256700046.0
2006-12-05 20:00:00,114.946,114.953,114.839,114.863,29566500054.0
2006-12-05 20:30:00,114.8,114.874,114.786,114.8,29246000094.0
2006-12-05 21:00:00,114.79,114.848,114.767,114.802,29881900016.0
2006-12-05 21:30:00,114.81,114.871,114.777,114.795,16435699958.0
2006-12-05 22:00:00,114.803,114.851,114.782,114.802,12497200024.0
2006-12-05 22:30:00,114.819,114.84,114.753,114.79,11281100014.0
2006-12-05 23:00:00,114.8,114.831,114.781,114.781,7612399981.0
2006-12-05 23:30:00,114.788,114.883,114.788,114.874,7077200004.0
2006-12-06 00:00:00,114.862,114.937,114.853,114.923,6454000010.0
2006-12-06 00:30:00,114.918,114.972,114.889,114.934,6727699997.0
2006-12-06 01:00:00,114.942,114.969,114.884,114.897,7767599996.0
2006-12-06 01:30:00,114.881,114.97,114.852,114.94,6516600019.0
2006-12-06 02:00:00,114.935,114.935,114.816,114.896,6879399991.0
2006-12-06 02:30:00,114.907,114.918,114.829,114.845,7726600019.0
2006-12-06 03:00:00,114.851,114.954,114.84,114.926,6700899972.0
2006-12-06 03:30:00,114.917,114.933,114.844,114.874,6015400018.0
2006-12-06 04:00:00,114.875,114.898,114.815,114.894,6806799995.0
2006-12-06 04:30:00,114.888,114.894,114.824,114.88,7089599984.0
2006-12-06 05:00:00,114.88,114.891,114.812,114.871,7200099979.0
2006-12-06 05:30:00,114.855,114.88,114.814,114.876,7708700004.0
2006-12-06 06:00:00,114.876,114.886,114.795,114.846,7561100025.0
2006-12-06 06:30:00,114.817,114.83,114.663,114.716,6250800019.0
2006-12-06 07:00:00,114.703,114.703,114.614,114.657,7051900018.0
2006-12-06 07:30:00,114.653,114.66,114.54,114.553,6963700037.0
2006-12-06 08:00:00,114.549,114.649,114.543,114.57,6710000014.0
2006-12-06 08:30:00,114.548,114.65,114.506,114.593,6944700008.0
2006-12-06 09:00:00,114.608,114.745,114.598,114.715,7089400006.0
2006-12-06 09:30:00,114.71,114.785,114.623,114.785,6858600022.0
2006-12-06 10:00:00,114.789,114.803,114.697,114.785,7474800018.0
2006-12-06 10:30:00,114.799,114.865,114.76,114.839,6657900025.0
2006-12-06 11:00:00,114.851,114.922,114.774,114.841,7146599991.0
2006-12-06 11:30:00,114.847,115.03,114.847,114.926,6610300005.0
2006-12-06 12:00:00,114.929,114.955,114.851,114.95,7512100021.0
2006-12-06 12:30:00,114.949,114.984,114.903,114.945,7048099993.0
2006-12-06 13:00:00,114.941,115.127,114.929,114.973,7712099999.0
2006-12-06 13:30:00,114.97,114.971,114.845,114.87,7314999989.0
2006-12-06 14:00:00,114.885,114.961,114.868,114.954,6804300000.0
2006-12-06 14:30:00,114.949,114.993,114.886,114.969,6358400003.0
2006-12-06 15:00:00,114.963,115.158,114.901,115.11,6925100047.0
2006-12-06 15:30:00,115.118,115.202,115.071,115.146,6708499993.0
2006-12-06 16:00:00,115.16,115.188,115.049,115.113,7376299998.0
2006-12-06 16:30:00,115.119,115.119,115.026,115.056,6966800013.0
2006-12-06 17:00:00,115.049,115.054,114.855,114.933,6613299995.0
2006-12-06 17:30:00,114.906,114.965,114.848,114.912,6651800011.0
2006-12-06 18:00:00,114.903,115.09,114.882,115.07,47624500098.0
2006-12-06 18:30:00,115.008,115.08,114.982,115.061,39871599972.0
2006-12-06 19:00:00,115.06,115.12,115.0,115.077,33896800061.0
2006-12-06 19:30:00,115.07,115.106,115.028,115.077,28315899987.0
2006-12-06 20:00:00,115.068,115.21,115.029,115.113,31808700032.0
2006-12-06 20:30:00,115.111,115.26,115.072,115.23,34085400095.0
2006-12-06 21:00:00,115.24,115.26,115.12,115.197,31798300029.0
2006-12-06 21:30:00,115.199,115.293,115.131,115.229,16581399998.0
2006-12-06 22:00:00,115.242,115.259,115.17,115.185,13060500007.0
2006-12-06 22:30:00,115.195,115.241,115.171,115.201,11791399997.0
2006-12-06 23:00:00,115.225,115.24,115.146,115.222,6606599992.0
2006-12-06 23:30:00,115.201,115.285,115.194,115.235,7122999980.0
2006-12-07 00:00:00,115.237,115.279,115.203,115.267,6831399996.0
2006-12-07 00:30:00,115.266,115.35,115.226,115.335,6947599981.0
2006-12-07 01:00:00,115.337,115.339,115.236,115.264,6476100021.0
2006-12-07 01:30:00,115.278,115.371,115.259,115.328,7378599999.0
2006-12-07 02:00:00,115.335,115.344,115.166,115.192,7614000013.0
2006-12-07 02:30:00,115.2,115.2,115.053,115.061,6183100019.0
2006-12-07 03:00:00,115.055,115.151,115.054,115.106,7307199975.0
2006-12-07 03:30:00,115.097,115.11,114.988,115.032,6498599999.0
2006-12-07 04:00:00,115.037,115.143,115.02,115.143,7102899981.0
2006-12-07 04:30:00,115.137,115.163,115.028,115.114,6657000024.0
2006-12-07 05:00:00,115.115,115.122,115.054,115.122,6929800005.0
2006-12-07 05:30:00,115.128,115.128,115.065,115.104,7516700012.0
2006-12-07 06:00:00,115.093,115.13,115.05,115.077,7412299984.0
2006-12-07 06:30:00,115.071,115.071,114.919,114.925,6598999993.0
2006-12-07 07:00:00,114.921,115.017,114.895,114.953,6395200027.0
2006-12-07 07:30:00,114.95,115.0,114.928,114.963,6691099969.0
2006-12-07 08:00:00,114.961,114.963,114.812,114.86,6184800004.0
2006-12-07 08:30:00,114.858,114.953,114.847,114.893,7593199995.0
2006-12-07 09:00:00,114.895,114.926,114.832,114.863,6465000020.0
2006-12-07 09:30:00,114.857,114.859,114.754,114.793,6998300000.0
2006-12-07 10:00:00,114.805,114.869,114.746,114.869,7230199999.0
2006-12-07 10:30:00,114.879,114.973,114.877,114.903,6378500016.0
2006-12-07 11:00:00,114.899,114.978,114.89,114.927,6826599999.0
2006-12-07 11:30:00,114.94,114.95,114.887,114.911,6833000000.0
2006-12-07 12:00:00,114.909,114.956,114.83,114.89,6720100014.0
2006-12-07 12:30:00,114.892,114.908,114.825,114.863,7971500000.0
2006-12-07 13:00:00,114.87,114.967,114.839,114.943,6986499978.0
2006-12-07 13:30:00,114.943,115.007,114.87,114.967,7674599998.0
2006-12-07 14:00:00,114.968,115.05,114.92,114.976,6967400003.0
2006-12-07 14:30:00,114.958,115.021,114.943,114.974,5980400017.0
2006-12-07 15:00:00,114.967,115.046,114.912,115.015,7446200011.0
2006-12-07 15:30:00,115.035,115.149,114.934,115.135,7833099993.0
2006-12-07 16:00:00,115.15,115.161,114.967,114.993,7179299998.0
2006-12-07 16:30:00,114.998,115.133,114.998,115.133,7322099976.0
2006-12-07 17:00:00,115.133,115.195,115.075,115.161,7110200016.0
2006-12-07 17:30:00,115.154,115.197,115.093,115.143,7043699999.0
2006-12-07 18:00:00,115.138,115.161,115.05,115.077,39061499953.0
2006-12-07 18:30:00,115.091,115.161,115.051,115.118,40669499968.0
2006-12-07 19:00:00,115.123,115.16,115.075,115.145,29451699985.0
2006-12-07 19:30:00,115.146,115.188,115.09,115.099,29338100042.0
2006-12-07 20:00:00,115.138,115.176,115.096,115.16,31313400050.0
2006-12-07 20:30:00,115.17,115.26,115.101,115.26,34964400027.0
2006-12-07 21:00:00,115.27,115.27,115.104,115.172,31122100026.0
2006-12-07 21:30:00,115.179,115.275,115.174,115.268,15672499988.0
2006-12-07 22:00:00,115.27,115.275,115.206,115.24,12501899991.0
2006-12-07 22:30:00,115.255,115.267,115.195,115.214,11055799991.0
2006-12-07 23:00:00,115.217,115.242,115.161,115.175,7151000010.0
2006-12-07 23:30:00,115.173,115.25,115.163,115.224,6844600018.0
2006-12-08 00:00:00,115.229,115.285,115.22,115.269,6769799984.0
2006-12-08 00:30:00,115.263,115.275,115.202,115.227,7345999995.0
2006-12-08 01:00:00,115.234,115.29,115.209,115.272,7169199959.0
2006-12-08 01:30:00,115.285,115.318,115.147,115.147,7178499993.0
2006-12-08 02:00:00,115.155,115.248,115.117,115.19,6060499995.0
2006-12-08 02:30:00,115.213,115.262,115.202,115.235,7192999976.0
2006-12-08 03:00:00,115.223,115.282,115.184,115.204,6955500025.0
2006-12-08 03:30:00,115.196,115.222,115.143,115.153,6810299992.0
2006-12-08 04:00:00,115.168,115.232,115.126,115.161,7994400006.0
2006-12-08 04:30:00,115.158,115.199,115.121,115.185,6555400016.0
2006-12-08 05:00:00,115.187,115.251,115.162,115.233,7045400003.0
2006-12-08 05:30:00,115.248,115.262,115.179,115.225,7699400006.0
2006-12-08 06:00:00,115.222,115.232,115.128,115.164,6561499988.0
2006-12-08 06:30:00,115.163,115.216,115.128,115.182,5958700009.0
2006-12-08 07:00:00,115.179,115.318,115.179,115.242,7470200012.0
2006-12-08 07:30:00,115.236,115.259,115.176,115.214,6465100014.0
2006-12-08 08:00:00,115.21,115.304,115.174,115.28,6445999987.0
2006-12-08 08:30:00,115.272,115.324,115.212,115.255,6715600017.0
2006-12-08 09:00:00,115.252,115.31,115.207,115.297,7157299972.0
2006-12-08 09:30:00,115.292,115.39,115.247,115.362,6810999999.0
2006-12-08 10:00:00,115.355,115.366,115.291,115.326,6872300007.0
2006-12-08 10:30:00,115.33,115.383,115.268,115.383,6708399999.0
2006-12-08 11:00:00,115.378,115.378,115.288,115.325,7364999997.0
2006-12-08 11:30:00,115.328,115.568,115.27,115.47,7346100011.0
2006-12-08 12:00:00,115.485,115.649,115.484,115.587,6912099981.0
2006-12-08 12:30:00,115.607,115.645,115.521,115.627,6794100022.0
2006-12-08 13:00:00,115.631,115.667,115.562,115.665,6681699997.0
2006-12-08 13:30:00,115.671,115.672,115.578,115.602,6926699995.0
2006-12-08 14:00:00,115.62,115.643,115.554,115.557,7301999987.0
2006-12-08 14:30:00,115.548,115.585,115.498,115.573,6603600024.0
2006-12-08 15:00:00,115.564,115.694,115.542,115.628,7127699972.0
2006-12-08 15:30:00,115.674,115.835,115.091,115.16,7277999985.0
2006-12-08 16:00:00,115.154,115.154,114.951,115.011,7339900014.0
2006-12-08 16:30:00,115.008,115.075,114.991,115.058,7271300017.0
2006-12-08 17:00:00,115.068,115.377,114.901,115.377,7977599984.0
2006-12-08 17:30:00,115.393,115.495,115.361,115.482,5834200019.0
2006-12-08 18:00:00,115.473,116.46,115.373,116.29,53734599826.0
2006-12-08 18:30:00,115.572,116.459,115.555,116.227,44908600015.0
2006-12-08 19:00:00,116.219,116.457,116.192,116.294,31867200028.0
2006-12-08 19:30:00,116.292,116.348,116.218,116.284,30106800022.0
2006-12-08 20:00:00,116.275,116.43,116.243,116.39,28707200005.0
2006-12-08 20:30:00,116.4,116.46,116.241,116.44,33573199998.0
2006-12-08 21:00:00,116.402,116.466,116.336,116.393,31912300057.0
2006-12-08 21:30:00,116.402,116.467,116.352,116.448,17484300059.0
2006-12-08 22:00:00,116.441,116.446,116.322,116.36,12694000025.0
2006-12-08 22:30:00,116.363,116.425,116.287,116.306,10919900006.0
2006-12-08 23:00:00,116.327,116.407,116.295,116.355,7040199976.0
2006-12-08 23:30:00,116.353,116.38,116.292,116.299,7337099992.0
2006-12-11 00:00:00,116.407,116.437,116.293,116.308,7890700001.0
2006-12-11 00:30:00,116.3,116.365,116.276,116.365,7275200017.0
2006-12-11 01:00:00,116.356,116.367,116.201,116.231,6997200013.0
2006-12-11 01:30:00,116.205,116.26,116.151,116.233,7570200010.0
2006-12-11 02:00:00,116.236,116.458,116.23,116.4,6909599992.0
2006-12-11 02:30:00,116.408,116.431,116.354,116.41,7272100026.0
2006-12-11 03:00:00,116.409,116.702,116.382,116.668,8125600006.0
2006-12-11 03:30:00,116.654,116.828,116.654,116.792,7001600010.0
2006-12-11 04:00:00,116.796,116.816,116.643,116.78,7081000017.0
2006-12-11 04:30:00,116.774,116.783,116.621,116.747,7081900034.0
2006-12-11 05:00:00,116.748,116.78,116.673,116.702,7284000001.0
2006-12-11 05:30:00,116.713,116.722,116.62,116.675,7609700034.0
2006-12-11 06:00:00,116.679,116.7,116.608,116.691,6784000029.0
2006-12-11 06:30:00,116.681,116.707,116.636,116.68,6796000004.0
2006-12-11 07:00:00,116.679,116.721,116.658,116.67,6596800012.0
2006-12-11 07:30:00,116.653,116.695,116.638,116.681,7848900007.0
2006-12-11 08:00:00,116.666,116.686,116.615,116.643,6867799988.0
2006-12-11 08:30:00,116.646,116.923,116.629,116.918,6476900009.0
2006-12-11 09:00:00,116.932,116.939,116.69,116.708,6350899979.0
2006-12-11 09:30:00,116.705,116.741,116.536,116.6,6881499995.0
2006-12-11 10:00:00,116.63,116.669,116.528,116.58,7504299978.0
2006-12-11 10:30:00,116.583,116.754,116.552,116.753,5696899977.0
2006-12-11 11:00:00,116.76,116.88,116.728,116.856,7102700013.0
2006-12-11 11:30:00,116.866,117.052,116.856,116.903,7531400020.0
2006-12-11 12:00:00,116.906,116.982,116.89,116.94,7428200016.0
2006-12-11 12:30:00,116.942,116.943,116.854,116.9,7015000005.0
2006-12-11 13:00:00,116.905,116.992,116.864,116.992,6756699962.0
2006-12-11 13:30:00,116.983,117.048,116.928,117.006,7684600017.0
2006-12-11 14:00:00,117.009,117.078,116.966,117.078,7336999971.0
2006-12-11 14:30:00,117.083,117.161,117.072,117.15,6360000020.0
2006-12-11 15:00:00,117.155,117.159,117.048,117.125,6540499976.0
2006-12-11 15:30:00,117.125,117.134,116.982,116.994,7231100004.0
2006-12-11 16:00:00,117.009,117.101,117.007,117.056,7074300002.0
2006-12-11 16:30:00,117.043,117.099,117.015,117.099,7402900006.0
2006-12-11 17:00:00,117.091,117.229,117.069,117.135,6355199989.0
2006-12-11 17:30:00,117.128,117.133,117.022,117.045,6895900025.0
2006-12-11 18:00:00,117.036,117.05,116.78,116.82,51145899985.0
2006-12-11 18:30:00,116.941,117.023,116.74,117.016,40363199950.0
2006-12-11 19:00:00,117.01,117.011,116.77,116.825,31567399973.0
2006-12-11 19:30:00,116.82,116.829,116.71,116.758,28731599936.0
2006-12-11 20:00:00,116.761,116.844,116.727,116.82,29378300065.0
2006-12-11 20:30:00,116.83,116.895,116.797,116.85,35331600130.0
2006-12-11 21:00:00,116.86,116.902,116.778,116.817,32665100045.0
2006-12-11 21:30:00,116.815,116.875,116.785,116.859,16156300017.0
2006-12-11 22:00:00,116.86,116.964,116.831,116.932,12173300025.0
2006-12-11 22:30:00,116.945,116.983,116.913,116.964,11506499987.0
2006-12-11 23:00:00,116.951,116.983,116.933,116.956,7058000002.0
2006-12-11 23:30:00,116.962,116.994,116.937,116.978,7282199976.0
2006-12-12 00:00:00,116.967,116.97,116.771,116.861,7671499991.0
2006-12-12 00:30:00,116.86,116.925,116.783,116.804,6788200009.0
2006-12-12 01:00:00,116.8,116.838,116.733,116.782,7243899985.0
2006-12-12 01:30:00,116.778,116.792,116.712,116.757,7053699987.0
2006-12-12 02:00:00,116.747,116.881,116.73,116.803,6395699970.0
2006-12-12 02:30:00,116.816,116.85,116.782,116.812,7493000027.0
2006-12-12 03:00:00,116.809,116.953,116.794,116.831,7349700018.0
2006-12-12 03:30:00,116.821,116.853,116.785,116.834,6666599990.0
2006-12-12 04:00:00,116.847,116.852,116.724,116.757,7474600011.0
2006-12-12 04:30:00,116.747,116.815,116.733,116.76,6591199987.0
2006-12-12 05:00:00,116.757,116.772,116.689,116.724,7145600032.0
2006-12-12 05:30:00,116.741,116.789,116.675,116.763,7578600025.0
2006-12-12 06:00:00,116.78,116.84,116.743,116.81,7447200007.0
2006-12-12 06:30:00,116.807,116.838,116.737,116.771,7235199974.0
2006-12-12 07:00:00,116.763,116.861,116.752,116.85,7333399996.0
2006-12-12 07:30:00,116.842,116.892,116.801,116.891,6775500010.0
2006-12-12 08:00:00,116.898,116.929,116.876,116.899,6857400015.0
2006-12-12 08:30:00,116.912,116.95,116.867,116.878,7669499994.0
2006-12-12 09:00:00,116.875,116.91,116.817,116.898,7203299967.0
2006-12-12 09:30:00,116.883,116.919,116.765,116.786,6888900022.0
2006-12-12 10:00:00,116.782,116.877,116.763,116.825,6983299992.0
2006-12-12 10:30:00,116.83,116.869,116.78,116.856,7219199998.0
2006-12-12 11:00:00,116.861,116.883,116.759,116.769,7071000023.0
2006-12-12 11:30:00,116.783,116.792,116.681,116.756,6862899988.0
2006-12-12 12:00:00,116.762,116.851,116.717,116.835,7042699974.0
2006-12-12 12:30:00,116.833,117.008,116.806,116.919,7628399975.0
2006-12-12 13:00:00,116.905,116.929,116.83,116.915,7038900034.0
2006-12-12 13:30:00,116.915,117.014,116.863,116.998,7570800013.0
2006-12-12 14:00:00,117.003,117.065,116.884,116.913,6909900036.0
2006-12-12 14:30:00,116.908,116.959,116.859,116.883,6748899999.0
2006-12-12 15:00:00,116.894,117.011,116.882,116.99,6626700031.0
2006-12-12 15:30:00,117.01,117.171,116.972,117.107,7106699989.0
2006-12-12 16:00:00,117.103,117.11,116.978,117.01,6998800006.0
2006-12-12 16:30:00,117.013,117.018,116.813,116.956,7031500013.0
2006-12-12 17:00:00,116.969,116.974,116.862,116.888,6855699991.0
2006-12-12 17:30:00,116.909,117.104,116.896,117.098,6629899993.0
2006-12-12 18:00:00,117.086,117.18,117.043,117.15,47942300010.0
2006-12-12 18:30:00,117.11,117.16,117.034,117.144,41942799963.0
2006-12-12 19:00:00,117.141,117.184,117.05,117.16,33859400003.0
2006-12-12 19:30:00,117.152,117.163,117.068,117.078,29568100024.0
2006-12-12 20:00:00,117.076,117.13,116.84,116.87,29863200072.0
2006-12-12 20:30:00,116.88,117.092,116.79,116.91,31877200057.0
2006-12-12 21:00:00,116.92,117.208,116.836,116.869,31466500013.0
2006-12-12 21:30:00,116.877,116.931,116.774,116.888,17246400016.0
2006-12-12 22:00:00,116.893,116.918,116.7,116.753,12668800036.0
2006-12-12 22:30:00,116.763,116.804,116.725,116.757,11344699956.0
2006-12-12 23:00:00,116.756,116.79,116.73,116.771,7249200016.0
2006-12-12 23:30:00,116.776,116.789,116.743,116.765,7013799999.0
2006-12-13 00:00:00,116.76,116.805,116.728,116.786,6929799988.0
2006-12-13 00:30:00,116.788,116.792,116.719,116.728,7017100020.0
2006-12-13 01:00:00,116.725,116.764,116.632,116.73,7018900008.0
2006-12-13 01:30:00,116.736,116.78,116.686,116.695,6923800012.0
2006-12-13 02:00:00,116.687,116.813,116.67,116.796,7099500014.0
2006-12-13 02:30:00,116.804,116.895,116.774,116.895,7205099992.0
2006-12-13 03:00:00,116.884,116.922,116.794,116.911,6170699997.0
2006-12-13 03:30:00,116.91,117.01,116.855,116.974,6387000007.0
2006-12-13 04:00:00,116.983,116.997,116.857,116.865,6872899993.0
2006-12-13 04:30:00,116.865,116.967,116.853,116.926,6304800008.0
2006-12-13 05:00:00,116.927,116.942,116.859,116.911,7792600019.0
2006-12-13 05:30:00,116.919,116.95,116.872,116.904,7518499973.0
2006-12-13 06:00:00,116.912,116.925,116.857,116.893,6713199984.0
2006-12-13 06:30:00,116.894,116.931,116.863,116.919,6092799980.0
2006-12-13 07:00:00,116.913,117.019,116.889,116.952,7079499992.0
2006-12-13 07:30:00,116.945,116.987,116.882,116.933,6613700009.0
2006-12-13 08:00:00,116.937,116.98,116.89,116.98,7889599982.0
2006-12-13 08:30:00,116.977,117.027,116.91,116.967,7967300021.0
2006-12-13 09:00:00,116.977,117.03,116.948,116.994,7069900010.0
2006-12-13 09:30:00,116.99,117.031,116.908,116.95,6537400029.0
2006-12-13 10:00:00,116.949,117.035,116.866,117.03,7663300011.0
2006-12-13 10:30:00,117.039,117.104,116.964,116.965,6626900026.0
2006-12-13 11:00:00,116.966,117.13,116.943,117.062,7252300022.0
2006-12-13 11:30:00,117.066,117.08,116.946,116.984,6647899986.0
2006-12-13 12:00:00,116.987,117.036,116.941,117.001,7293899993.0
2006-12-13 12:30:00,117.0,117.085,116.979,117.076,6938000023.0
2006-12-13 13:00:00,117.081,117.127,117.061,117.085,6950000027.0
2006-12-13 13:30:00,117.084,117.084,116.952,117.064,7767400027.0
2006-12-13 14:00:00,117.067,117.155,117.037,117.15,6930600019.0
2006-12-13 14:30:00,117.13,117.143,117.019,117.086,6421499978.0
2006-12-13 15:00:00,117.083,117.136,117.039,117.132,7415800008.0
2006-12-13 15:30:00,117.165,117.452,117.158,117.371,6519100001.0
2006-12-13 16:00:00,117.363,117.452,117.332,117.359,8002599997.0
2006-12-13 16:30:00,117.36,117.445,117.335,117.373,6917299994.0
2006-12-13 17:00:00,117.385,117.388,117.244,117.274,6629399996.0
2006-12-13 17:30:00,117.267,117.373,117.247,117.261,7236099994.0
2006-12-13 18:00:00,117.25,117.44,117.14,117.44,49993400088.0
2006-12-13 18:30:00,117.281,117.52,117.281,117.408,44946099971.0
2006-12-13 19:00:00,117.411,117.48,117.35,117.442,31739600038.0
2006-12-13 19:30:00,117.44,117.569,117.41,117.505,27686500025.0
2006-12-13 20:00:00,117.503,117.599,117.395,117.486,31574700009.0
2006-12-13 20:30:00,117.46,117.513,117.431,117.501,33206599970.0
2006-12-13 21:00:00,117.52,117.537,117.416,117.437,31199700046.0
2006-12-13 21:30:00,117.446,117.499,117.379,117.498,15962100015.0
2006-12-13 22:00:00,117.502,117.637,117.464,117.559,12847200032.0
2006-12-13 22:30:00,117.566,117.576,117.477,117.477,11387999976.0
2006-12-13 23:00:00,117.474,117.544,117.473,117.524,7172700003.0
2006-12-13 23:30:00,117.527,117.574,117.505,117.563,6715699987.0
2006-12-14 00:00:00,117.561,117.592,117.489,117.524,6829299986.0
2006-12-14 00:30:00,117.513,117.526,117.463,117.495,7022699991.0
2006-12-14 01:00:00,117.491,117.494,117.436,117.446,6718900011.0
2006-12-14 01:30:00,117.443,117.446,117.374,117.394,6635800027.0
2006-12-14 02:00:00,117.399,117.523,117.395,117.414,6931000011.0
2006-12-14 02:30:00,117.454,117.51,117.408,117.492,7547300020.0
2006-12-14 03:00:00,117.5,117.516,117.411,117.427,7068600010.0
2006-12-14 03:30:00,117.423,117.438,117.315,117.373,6517999995.0
2006-12-14 04:00:00,117.382,117.448,117.353,117.448,7714400028.0
2006-12-14 04:30:00,117.438,117.488,117.398,117.468,7462600041.0
2006-12-14 05:00:00,117.477,117.5,117.445,117.475,6949099992.0
2006-12-14 05:30:00,117.479,117.52,117.452,117.515,7307500004.0
2006-12-14 06:00:00,117.515,117.585,117.488,117.585,6926000027.0
2006-12-14 06:30:00,117.584,117.633,117.523,117.567,6704700007.0
2006-12-14 07:00:00,117.579,117.584,117.454,117.499,6604899999.0
2006-12-14 07:30:00,117.5,117.548,117.476,117.5,7748000003.0
2006-12-14 08:00:00,117.516,117.545,117.468,117.495,6968799982.0
2006-12-14 08:30:00,117.5,117.514,117.384,117.414,6826399997.0
2006-12-14 09:00:00,117.41,117.475,117.353,117.475,6762900018.0
2006-12-14 09:30:00,117.482,117.504,117.364,117.4,6951399992.0
2006-12-14 10:00:00,117.399,117.411,117.25,117.337,8087299982.0
2006-12-14 10:30:00,117.34,117.439,117.297,117.415,6843600000.0
2006-12-14 11:00:00,117.421,117.457,117.361,117.395,6825700001.0
2006-12-14 11:30:00,117.394,117.428,117.3,117.35,6652700023.0
2006-12-14 12:00:00,117.352,117.452,117.271,117.442,7974700013.0
2006-12-14 12:30:00,117.425,117.472,117.402,117.457,6747099994.0
2006-12-14 13:00:00,117.443,117.546,117.381,117.482,6792300019.0
2006-12-14 13:30:00,117.547,117.639,117.547,117.571,7497600011.0
2006-12-14 14:00:00,117.567,117.583,117.482,117.557,6676399996.0
2006-12-14 14:30:00,117.552,117.599,117.51,117.547,6727400022.0
2006-12-14 15:00:00,117.53,117.606,117.488,117.554,6372199997.0
2006-12-14 15:30:00,117.564,117.706,117.552,117.553,6917599994.0
2006-12-14 16:00:00,117.556,117.656,117.521,117.622,6366000013.0
2006-12-14 16:30:00,117.623,117.73,117.597,117.703,6609799994.0
2006-12-14 17:00:00,117.704,117.827,117.668,117.821,6748800011.0
2006-12-14 17:30:00,117.829,117.865,117.619,117.625,7466900001.0
2006-12-14 18:00:00,117.614,117.68,117.52,117.65,54419700234.0
2006-12-14 18:30:00,117.617,117.664,117.581,117.608,42198600014.0
2006-12-14 19:00:00,117.599,117.81,117.571,117.643,32426600046.0
2006-12-14 19:30:00,117.639,117.753,117.576,117.742,30553099980.0
2006-12-14 20:00:00,117.723,117.827,117.675,117.72,27970500069.0
2006-12-14 20:30:00,117.73,117.864,117.73,117.83,30492199964.0
2006-12-14 21:00:00,117.84,117.84,117.687,117.717,31130999979.0
2006-12-14 21:30:00,117.721,117.846,117.684,117.836,16584300009.0
2006-12-14 22:00:00,117.848,117.853,117.779,117.813,12223299992.0
2006-12-14 22:30:00,117.822,117.843,117.765,117.789,10387000013.0
2006-12-14 23:00:00,117.797,117.835,117.786,117.819,6949999992.0
2006-12-14 23:30:00,117.826,117.847,117.791,117.818,7504000007.0
2006-12-15 00:00:00,117.817,117.832,117.708,117.714,6519099997.0
2006-12-15 00:30:00,117.733,117.752,117.685,117.732,7082099988.0
2006-12-15 01:00:00,117.77,117.823,117.688,117.728,7252699995.0
2006-12-15 01:30:00,117.708,117.78,117.637,117.766,6587500029.0
2006-12-15 02:00:00,117.792,118.024,117.72,117.979,7160399986.0
2006-12-15 02:30:00,117.988,118.097,117.874,118.03,7642900037.0
2006-12-15 03:00:00,118.027,118.028,117.884,117.917,6741400012.0
2006-12-15 03:30:00,117.905,117.95,117.855,117.886,7595199979.0
2006-12-15 04:00:00,117.888,117.939,117.728,117.783,7545000006.0
2006-12-15 04:30:00,117.784,117.84,117.751,117.817,6789800017.0
2006-12-15 05:00:00,117.808,117.947,117.78,117.938,7417300046.0
2006-12-15 05:30:00,117.926,117.935,117.827,117.86,7886000001.0
2006-12-15 06:00:00,117.859,117.879,117.776,117.867,7363400014.0
2006-12-15 06:30:00,117.869,117.879,117.805,117.865,6496000006.0
2006-12-15 07:00:00,117.867,117.924,117.83,117.905,7381499997.0
2006-12-15 07:30:00,117.906,117.928,117.829,117.84,6620100001.0
2006-12-15 08:00:00,117.845,117.889,117.81,117.862,6911600005.0
2006-12-15 08:30:00,117.872,117.937,117.836,117.91,7192300013.0
2006-12-15 09:00:00,117.912,117.95,117.867,117.938,7074200044.0
2006-12-15 09:30:00,117.94,117.952,117.8,117.852,7031300016.0
2006-12-15 10:00:00,117.85,117.9,117.805,117.843,7456400015.0
2006-12-15 10:30:00,117.848,117.992,117.804,117.979,5974900017.0
2006-12-15 11:00:00,117.988,118.171,117.988,118.165,7083000006.0
2006-12-15 11:30:00,118.174,118.246,118.158,118.228,7332600008.0
2006-12-15 12:00:00,118.227,118.227,118.162,118.162,6990499991.0
2006-12-15 12:30:00,118.162,118.215,118.123,118.18,7549999998.0
2006-12-15 13:00:00,118.183,118.222,118.122,118.17,6390199969.0
2006-12-15 13:30:00,118.185,118.252,118.135,118.205,6600199994.0
2006-12-15 14:00:00,118.203,118.233,118.136,118.219,6784599991.0
2006-12-15 14:30:00,118.218,118.258,118.172,118.247,6887800008.0
2006-12-15 15:00:00,118.253,118.317,118.16,118.169,6485900013.0
2006-12-15 15:30:00,118.094,118.094,117.674,117.693,6594600016.0
2006-12-15 16:00:00,117.685,117.731,117.509,117.553,6922599992.0
2006-12-15 16:30:00,117.558,117.773,117.45,117.698,7919699995.0
2006-12-15 17:00:00,117.691,117.935,117.626,117.662,6914800022.0
2006-12-15 17:30:00,117.66,117.723,117.541,117.71,7409799996.0
2006-12-15 18:00:00,117.683,118.07,117.653,118.06,50348700114.0
2006-12-15 18:30:00,117.861,118.18,117.786,117.83,42822499954.0
2006-12-15 19:00:00,117.831,118.15,117.818,118.072,34264299982.0
2006-12-15 19:30:00,118.073,118.18,118.041,118.083,29006200024.0
2006-12-15 20:00:00,118.083,118.141,118.023,118.12,31218600082.0
2006-12-15 20:30:00,118.13,118.13,118.033,118.12,39048200063.0
2006-12-15 21:00:00,118.087,118.136,118.053,118.107,33058700010.0
2006-12-15 21:30:00,118.112,118.136,117.991,118.117,15937399972.0
2006-12-15 22:00:00,118.124,118.167,118.063,118.113,12381500011.0
2006-12-15 22:30:00,118.113,118.125,118.018,118.038,10993900057.0
2006-12-15 23:00:00,118.03,118.148,118.03,118.141,6846599991.0
2006-12-15 23:30:00,118.141,118.177,118.11,118.166,6857000019.0
2006-12-18 00:00:00,117.91,118.068,117.902,117.955,7694999991.0
2006-12-18 00:30:00,117.953,118.014,117.926,117.971,6805900014.0
2006-12-18 01:00:00,117.972,118.008,117.934,117.969,6222900011.0
2006-12-18 01:30:00,117.961,118.018,117.917,118.011,6607799996.0
2006-12-18 02:00:00,118.019,118.073,117.979,117.979,6656899992.0
2006-12-18 02:30:00,118.014,118.053,117.959,117.969,6564500001.0
2006-12-18 03:00:00,117.96,117.991,117.942,117.978,6832899996.0
2006-12-18 03:30:00,117.962,118.023,117.917,117.995,6733400037.0
2006-12-18 04:00:00,118.025,118.061,117.991,118.001,6794999981.0
2006-12-18 04:30:00,118.008,118.04,117.974,118.04,6946999982.0
2006-12-18 05:00:00,118.04,118.077,118.007,118.039,7116500002.0
2006-12-18 05:30:00,118.04,118.059,117.987,118.053,7691299981.0
2006-12-18 06:00:00,118.047,118.103,118.016,118.078,7054900028.0
2006-12-18 06:30:00,118.06,118.081,118.018,118.059,6704499995.0
2006-12-18 07:00:00,118.047,118.063,117.977,118.029,7197600013.0
2006-12-18 07:30:00,118.031,118.04,117.942,117.963,6488899988.0
2006-12-18 08:00:00,117.966,117.966,117.892,117.945,6506199985.0
2006-12-18 08:30:00,117.936,117.97,117.865,117.962,6704100019.0
2006-12-18 09:00:00,117.953,117.975,117.869,117.917,6864500008.0
2006-12-18 09:30:00,117.899,117.95,117.857,117.946,6780000005.0
2006-12-18 10:00:00,117.951,117.985,117.803,117.84,7643100055.0
2006-12-18 10:30:00,117.848,117.886,117.723,117.854,6999899998.0
2006-12-18 11:00:00,117.861,117.933,117.83,117.924,7072899993.0
2006-12-18 11:30:00,117.925,117.966,117.829,117.899,6249000021.0
2006-12-18 12:00:00,117.896,117.898,117.726,117.744,7643400004.0
2006-12-18 12:30:00,117.743,117.837,117.663,117.8,7614799994.0
2006-12-18 13:00:00,117.789,117.854,117.758,117.822,5832599996.0
2006-12-18 13:30:00,117.821,117.865,117.778,117.825,8193299994.0
2006-12-18 14:00:00,117.83,117.842,117.73,117.783,7237999999.0
2006-12-18 14:30:00,117.778,117.813,117.726,117.784,6176199998.0
2006-12-18 15:00:00,117.769,117.943,117.75,117.911,6106699995.0
2006-12-18 15:30:00,117.908,118.027,117.816,118.003,6766999978.0
2006-12-18 16:00:00,118.004,118.062,117.961,118.06,6833000028.0
2006-12-18 16:30:00,118.059,118.159,118.031,118.159,6575899999.0
2006-12-18 17:00:00,118.166,118.266,118.138,118.22,6971299985.0
2006-12-18 17:30:00,118.211,118.237,118.101,118.103,6680500023.0
2006-12-18 18:00:00,118.097,118.24,118.097,118.2,42814999740.0
2006-12-18 18:30:00,118.124,118.19,118.045,118.071,41579199972.0
2006-12-18 19:00:00,118.127,118.247,118.068,118.202,29632699960.0
2006-12-18 19:30:00,118.193,118.227,118.115,118.201,28816399977.0
2006-12-18 20:00:00,118.2,118.2,118.08,118.09,30291899981.0
2006-12-18 20:30:00,118.08,118.166,118.076,118.12,33271100053.0
2006-12-18 21:00:00,118.102,118.14,118.058,118.087,33021399980.0
2006-12-18 21:30:00,118.092,118.156,118.057,118.152,16183800012.0
2006-12-18 22:00:00,118.15,118.156,118.023,118.036,12171700010.0
2006-12-18 22:30:00,118.042,118.086,118.022,118.034,11497800056.0
2006-12-18 23:00:00,118.032,118.128,118.032,118.095,6312700020.0
2006-12-18 23:30:00,118.088,118.158,118.067,118.133,6695400013.0
2006-12-19 00:00:00,118.146,118.185,118.082,118.121,7011599999.0
2006-12-19 00:30:00,118.108,118.143,118.081,118.1,6542799986.0
2006-12-19 01:00:00,118.103,118.152,118.016,118.024,6788399994.0
2006-12-19 01:30:00,118.019,118.068,118.002,118.045,6848699996.0
2006-12-19 02:00:00,118.046,118.071,117.972,118.057,7177499976.0
2006-12-19 02:30:00,118.07,118.074,117.958,118.011,7240700026.0
2006-12-19 03:00:00,118.003,118.011,117.772,117.886,6892099972.0
2006-12-19 03:30:00,117.885,117.91,117.812,117.866,7310900004.0
2006-12-19 04:00:00,117.83,117.883,117.83,117.858,7050199991.0
2006-12-19 04:30:00,117.855,117.907,117.811,117.898,6735799981.0
2006-12-19 05:00:00,117.907,117.966,117.857,117.966,7104999989.0
2006-12-19 05:30:00,117.968,118.05,117.934,117.972,6525000002.0
2006-12-19 06:00:00,117.958,117.997,117.875,117.973,6581799983.0
2006-12-19 06:30:00,117.976,117.983,117.921,117.976,6891200018.0
2006-12-19 07:00:00,117.958,117.988,117.92,117.959,7360099993.0
2006-12-19 07:30:00,117.968,118.023,117.934,118.014,7125100001.0
2006-12-19 08:00:00,118.004,118.033,117.923,117.958,7218099995.0
2006-12-19 08:30:00,117.965,118.005,117.907,117.934,7701899999.0
2006-12-19 09:00:00,117.93,118.172,117.904,118.1,7470800013.0
2006-12-19 09:30:00,118.089,118.25,118.076,118.227,6191800009.0
2006-12-19 10:00:00,118.228,118.283,118.117,118.141,7495299989.0
2006-12-19 10:30:00,118.145,118.182,118.064,118.093,5938299985.0
2006-12-19 11:00:00,118.083,118.097,117.981,118.037,6617400025.0
2006-12-19 11:30:00,118.04,118.1,117.93,118.081,6969200000.0
2006-12-19 12:00:00,118.092,118.1,117.901,117.909,7178199990.0
2006-12-19 12:30:00,117.915,118.057,117.906,118.033,7341700018.0
2006-12-19 13:00:00,118.032,118.081,117.965,118.03,6549099975.0
2006-12-19 13:30:00,118.015,118.022,117.93,117.986,7382600020.0
2006-12-19 14:00:00,117.989,118.111,117.931,118.104,7014099985.0
2006-12-19 14:30:00,118.1,118.106,118.007,118.086,6761000022.0
2006-12-19 15:00:00,118.081,118.179,118.066,118.101,6530699998.0
2006-12-19 15:30:00,118.11,118.289,118.109,118.189,7498300010.0
2006-12-19 16:00:00,118.19,118.218,118.077,118.202,6609300007.0
2006-12-19 16:30:00,118.206,118.25,117.967,118.04,7491599967.0
2006-12-19 17:00:00,118.045,118.207,118.034,118.1,6914200022.0
2006-12-19 17:30:00,118.088,118.132,118.045,118.1,6710500020.0
2006-12-19 18:00:00,118.097,118.116,117.87,117.95,56210800027.0
2006-12-19 18:30:00,118.057,118.073,117.871,117.916,41355700168.0
2006-12-19 19:00:00,117.93,118.005,117.867,117.957,33800499995.0
2006-12-19 19:30:00,117.954,117.969,117.891,117.922,29803400003.0
2006-12-19 20:00:00,117.923,117.96,117.851,117.95,31337100009.0
2006-12-19 20:30:00,117.96,118.07,117.823,118.04,30756000056.0
2006-12-19 21:00:00,117.878,118.07,117.844,117.939,31565500013.0
2006-12-19 21:30:00,117.942,118.065,117.942,118.065,16775699968.0
2006-12-19 22:00:00,118.056,118.083,118.008,118.059,12133699980.0
2006-12-19 22:30:00,118.065,118.138,118.055,118.099,11329699998.0
2006-12-19 23:00:00,118.103,118.141,118.071,118.108,6636099985.0
2006-12-19 23:30:00,118.12,118.143,118.071,118.085,7662399991.0
2006-12-20 00:00:00,118.086,118.119,118.032,118.083,6459300012.0
2006-12-20 00:30:00,118.08,118.093,117.99,118.057,6902099984.0
2006-12-20 01:00:00,118.068,118.087,117.987,117.999,7137000000.0
2006-12-20 01:30:00,117.968,118.03,117.962,117.996,6321300025.0
2006-12-20 02:00:00,117.995,118.088,117.983,118.064,6953699989.0
2006-12-20 02:30:00,118.058,118.239,118.032,118.174,7100200020.0
2006-12-20 03:00:00,118.18,118.204,118.085,118.127,7036699992.0
2006-12-20 03:30:00,118.099,118.158,118.095,118.129,6012299988.0
2006-12-20 04:00:00,118.141,118.189,118.098,118.186,6391900000.0
2006-12-20 04:30:00,118.182,118.204,118.076,118.095,6529999994.0
2006-12-20 05:00:00,118.097,118.119,118.061,118.078,7458000020.0
2006-12-20 05:30:00,118.086,118.12,118.022,118.066,6419500018.0
2006-12-20 06:00:00,118.059,118.105,118.023,118.036,6818000004.0
2006-12-20 06:30:00,118.082,118.13,118.053,118.102,7008700017.0
2006-12-20 07:00:00,118.093,118.13,118.052,118.103,6902699982.0
2006-12-20 07:30:00,118.12,118.172,118.091,118.157,6870100010.0
2006-12-20 08:00:00,118.161,118.201,118.109,118.148,6678700014.0
2006-12-20 08:30:00,118.142,118.147,118.042,118.081,7396999998.0
2006-12-20 09:00:00,118.086,118.16,118.054,118.1,7077600033.0
2006-12-20 09:30:00,118.1,118.176,118.072,118.171,6691300001.0
2006-12-20 10:00:00,118.17,118.197,118.057,118.071,7443899989.0
2006-12-20 10:30:00,118.06,118.133,118.042,118.059,7226300001.0
2006-12-20 11:00:00,118.068,118.12,118.008,118.098,7644400006.0
2006-12-20 11:30:00,118.101,118.159,118.048,118.103,7198399985.0
2006-12-20 12:00:00,118.108,118.116,117.986,118.048,8060999997.0
2006-12-20 12:30:00,118.048,118.048,117.926,117.98,7218999994.0
2006-12-20 13:00:00,117.973,118.017,117.937,118.005,7439400003.0
2006-12-20 13:30:00,117.996,118.084,117.949,118.08,7607499981.0
2006-12-20 14:00:00,118.09,118.171,118.076,118.102,7677300013.0
2006-12-20 14:30:00,118.093,118.134,118.003,118.071,6556999978.0
2006-12-20 15:00:00,118.059,118.167,118.022,118.113,6361799980.0
2006-12-20 15:30:00,118.118,118.154,118.079,118.113,6830199982.0
2006-12-20 16:00:00,118.124,118.153,118.076,118.141,6858299981.0
2006-12-20 16:30:00,118.145,118.15,118.079,118.088,7096400013.0
2006-12-20 17:00:00,118.078,118.147,118.041,118.097,6538600018.0
2006-12-20 17:30:00,118.102,118.38,118.101,118.332,6615799986.0
2006-12-20 18:00:00,118.315,118.43,118.239,118.42,47139600015.0
2006-12-20 18:30:00,118.36,118.46,118.286,118.387,38837000061.0
2006-12-20 19:00:00,118.379,118.47,118.328,118.433,33168300002.0
2006-12-20 19:30:00,118.429,118.473,118.384,118.462,27738700021.0
2006-12-20 20:00:00,118.467,118.473,118.39,118.4,33279800025.0
2006-12-20 20:30:00,118.39,118.497,118.33,118.35,32322500053.0
2006-12-20 21:00:00,118.443,118.457,118.366,118.392,31460400035.0
2006-12-20 21:30:00,118.39,118.41,118.297,118.339,16549900008.0
2006-12-20 22:00:00,118.338,118.366,118.308,118.327,12271299985.0
2006-12-20 22:30:00,118.333,118.406,118.323,118.397,10178999994.0
2006-12-20 23:00:00,118.405,118.427,118.344,118.383,6087300003.0
2006-12-20 23:30:00,118.388,118.464,118.358,118.444,7689100024.0
2006-12-21 00:00:00,118.442,118.442,118.331,118.374,6600100038.0
2006-12-21 00:30:00,118.38,118.397,118.346,118.38,7772400036.0
2006-12-21 01:00:00,118.372,118.403,118.346,118.399,6198099998.0
2006-12-21 01:30:00,118.384,118.421,118.308,118.308,6894400013.0
2006-12-21 02:00:00,118.327,118.41,118.28,118.338,7790199994.0
2006-12-21 02:30:00,118.363,118.389,118.29,118.356,7095100005.0
2006-12-21 03:00:00,118.352,118.419,118.316,118.349,7398600027.0
2006-12-21 03:30:00,118.366,118.387,118.308,118.308,6992299992.0
2006-12-21 04:00:00,118.305,118.37,118.301,118.358,6953999982.0
2006-12-21 04:30:00,118.362,118.377,118.319,118.345,6995799999.0
2006-12-21 05:00:00,118.35,118.38,118.32,118.351,7064900041.0
2006-12-21 05:30:00,118.35,118.37,118.314,118.36,7749099994.0
2006-12-21 06:00:00,118.35,118.398,118.328,118.388,7635900029.0
2006-12-21 06:30:00,118.365,118.42,118.361,118.382,7279000016.0
2006-12-21 07:00:00,118.407,118.413,118.352,118.378,7314900035.0
2006-12-21 07:30:00,118.376,118.399,118.339,118.369,7607400000.0
2006-12-21 08:00:00,118.376,118.42,118.324,118.369,6857699979.0
2006-12-21 08:30:00,118.374,118.47,118.311,118.425,7190099990.0
2006-12-21 09:00:00,118.422,118.422,118.328,118.392,6945900010.0
2006-12-21 09:30:00,118.397,118.465,118.295,118.351,6964800006.0
2006-12-21 10:00:00,118.345,118.381,118.25,118.267,8007200026.0
2006-12-21 10:30:00,118.281,118.321,118.234,118.283,7622100016.0
2006-12-21 11:00:00,118.282,118.296,118.168,118.168,6991199987.0
2006-12-21 11:30:00,118.175,118.22,118.015,118.019,6699299970.0
2006-12-21 12:00:00,118.034,118.067,117.961,118.038,6614799982.0
2006-12-21 12:30:00,118.043,118.208,117.994,118.152,6801500005.0
2006-12-21 13:00:00,118.148,118.259,118.148,118.238,6266799986.0
2006-12-21 13:30:00,118.248,118.264,118.143,118.208,7689799991.0
2006-12-21 14:00:00,118.203,118.229,118.145,118.195,7386600020.0
2006-12-21 14:30:00,118.203,118.263,118.151,118.245,7193199994.0
2006-12-21 15:00:00,118.248,118.371,118.185,118.298,6979600001.0
2006-12-21 15:30:00,118.322,118.413,118.26,118.347,7552800002.0
2006-12-21 16:00:00,118.351,118.407,118.323,118.398,6758100008.0
2006-12-21 16:30:00,118.401,118.419,118.33,118.388,6717399998.0
2006-12-21 17:00:00,118.397,118.469,118.358,118.469,7071699997.0
2006-12-21 17:30:00,118.467,118.479,118.384,118.439,7241300021.0
2006-12-21 18:00:00,118.442,118.453,118.21,118.31,41849899904.0
2006-12-21 18:30:00,118.394,118.394,118.21,118.253,43842499960.0
2006-12-21 19:00:00,118.241,118.34,118.163,118.311,31061099983.0
2006-12-21 19:30:00,118.315,118.386,118.298,118.365,28779300033.0
2006-12-21 20:00:00,118.368,118.368,118.215,118.36,30760700069.0
2006-12-21 20:30:00,118.37,118.41,118.174,118.35,33101600015.0
2006-12-21 21:00:00,118.34,118.368,118.254,118.342,30873500020.0
2006-12-21 21:30:00,118.343,118.418,118.297,118.348,16856700000.0
2006-12-21 22:00:00,118.347,118.362,118.3,118.34,12291799968.0
2006-12-21 22:30:00,118.345,118.371,118.295,118.364,11583799978.0
2006-12-21 23:00:00,118.38,118.388,118.303,118.303,6538299988.0
2006-12-21 23:30:00,118.318,118.339,118.274,118.326,7260900018.0
2006-12-22 00:00:00,118.31,118.337,118.256,118.271,7887499994.0
2006-12-22 00:30:00,118.273,118.338,118.242,118.311,7319300022.0
2006-12-22 01:00:00,118.323,118.351,118.276,118.276,6155500016.0
2006-12-22 01:30:00,118.273,118.339,118.251,118.278,7957200020.0
2006-12-22 02:00:00,118.268,118.373,118.25,118.35,7343500001.0
2006-12-22 02:30:00,118.358,118.38,118.285,118.36,7384699993.0
2006-12-22 03:00:00,118.357,118.38,118.305,118.311,6373399998.0
2006-12-22 03:30:00,118.333,118.349,118.272,118.338,6327200020.0
2006-12-22 04:00:00,118.343,118.345,118.265,118.281,7133999997.0
2006-12-22 04:30:00,118.283,118.296,118.225,118.273,6447699996.0
2006-12-22 05:00:00,118.278,118.342,118.256,118.291,7401799994.0
2006-12-22 05:30:00,118.296,118.296,118.221,118.238,8151300015.0
2006-12-22 06:00:00,118.244,118.269,118.191,118.199,6935499989.0
2006-12-22 06:30:00,118.215,118.252,118.178,118.252,7271300025.0
2006-12-22 07:00:00,118.25,118.3,118.221,118.3,6970399999.0
2006-12-22 07:30:00,118.303,118.32,118.218,118.291,7514599996.0
2006-12-22 08:00:00,118.275,118.3,118.234,118.29,7476300021.0
2006-12-22 08:30:00,118.279,118.334,118.242,118.3,7560999977.0
2006-12-22 09:00:00,118.302,118.34,118.267,118.285,7384000019.0
2006-12-22 09:30:00,118.309,118.374,118.283,118.353,7677000020.0
2006-12-22 10:00:00,118.36,118.378,118.311,118.354,8177500024.0
2006-12-22 10:30:00,118.356,118.376,118.302,118.339,7005700001.0
2006-12-22 11:00:00,118.356,118.371,118.311,118.332,6872400011.0
2006-12-22 11:30:00,118.336,118.408,118.313,118.372,7130300007.0
2006-12-22 12:00:00,118.368,118.402,118.316,118.372,7190800026.0
2006-12-22 12:30:00,118.374,118.42,118.323,118.412,7403200011.0
2006-12-22 13:00:00,118.413,118.439,118.343,118.389,7173800031.0
2006-12-22 13:30:00,118.39,118.456,118.354,118.416,7646199995.0
2006-12-22 14:00:00,118.41,118.439,118.35,118.42,6982200003.0
2006-12-22 14:30:00,118.428,118.478,118.391,118.443,7414200013.0
2006-12-22 15:00:00,118.448,118.467,118.406,118.466,7166500000.0
2006-12-22 15:30:00,118.478,118.478,118.272,118.389,7233700022.0
2006-12-22 16:00:00,118.384,118.569,118.358,118.54,7068500004.0
2006-12-22 16:30:00,118.53,118.572,118.49,118.53,7222699982.0
2006-12-22 17:00:00,118.577,118.856,118.562,118.793,6673499975.0
2006-12-22 17:30:00,118.793,118.855,118.753,118.775,7820100002.0
2006-12-22 18:00:00,118.771,118.95,118.726,118.88,50108300074.0
2006-12-22 18:30:00,118.737,118.908,118.723,118.888,40594100095.0
2006-12-22 19:00:00,118.896,118.957,118.801,118.887,30469299984.0
2006-12-22 19:30:00,118.89,118.936,118.839,118.923,28513500099.0
2006-12-22 20:00:00,118.93,118.946,118.78,118.897,30439500018.0
2006-12-22 20:30:00,118.911,118.929,118.75,118.76,35098699995.0
2006-12-22 21:00:00,118.827,118.831,118.714,118.772,32634699978.0
2006-12-22 21:30:00,118.792,118.809,118.727,118.75,16448500036.0
2006-12-22 22:00:00,118.747,118.789,118.716,118.769,13040999986.0
2006-12-22 22:30:00,118.759,118.818,118.731,118.758,10927000011.0
2006-12-22 23:00:00,118.755,118.829,118.714,118.762,7021200006.0
2006-12-22 23:30:00,118.756,118.861,118.698,118.805,7194700050.0
2006-12-25 00:00:00,118.87,118.923,118.741,118.823,6366999996.0
2006-12-25 00:30:00,118.82,118.832,118.76,118.809,6507800000.0
2006-12-25 01:00:00,118.773,118.831,118.748,118.806,7135299986.0
2006-12-25 01:30:00,118.8,118.815,118.717,118.735,7576900010.0
2006-12-25 02:00:00,118.757,118.801,118.71,118.759,7045600035.0
2006-12-25 02:30:00,118.765,118.822,118.726,118.762,7457600001.0
2006-12-25 03:00:00,118.747,118.815,118.732,118.803,7602799988.0
2006-12-25 03:30:00,118.788,118.84,118.76,118.819,6355200001.0
2006-12-25 04:00:00,118.819,118.834,118.764,118.821,7599800024.0
2006-12-25 04:30:00,118.81,118.835,118.773,118.793,7240399997.0
2006-12-25 05:00:00,118.81,118.835,118.76,118.774,7497899987.0
2006-12-25 05:30:00,118.778,118.847,118.773,118.797,7586900001.0
2006-12-25 06:00:00,118.807,118.87,118.77,118.841,7174399963.0
2006-12-25 06:30:00,118.832,118.878,118.807,118.846,7169000003.0
2006-12-25 07:00:00,118.856,118.921,118.838,118.898,7757500002.0
2006-12-25 07:30:00,118.895,118.907,118.825,118.86,7583499968.0
2006-12-25 08:00:00,118.854,118.871,118.797,118.839,7725800053.0
2006-12-25 08:30:00,118.828,118.882,118.795,118.827,7088299999.0
2006-12-25 09:00:00,118.826,118.872,118.79,118.83,7248599996.0
2006-12-25 09:30:00,118.822,118.854,118.778,118.823,7157700008.0
2006-12-25 10:00:00,118.82,118.841,118.714,118.763,8800600030.0
2006-12-25 10:30:00,118.808,118.808,118.682,118.706,7243000012.0
2006-12-25 11:00:00,118.69,118.801,118.686,118.687,7135100027.0
2006-12-25 11:30:00,118.705,118.779,118.644,118.716,7768800024.0
2006-12-25 12:00:00,118.708,118.796,118.662,118.719,7282199993.0
2006-12-25 12:30:00,118.715,118.83,118.651,118.8,8299800035.0
2006-12-25 13:00:00,118.796,118.867,118.699,118.775,7329900009.0
2006-12-25 13:30:00,118.77,118.835,118.709,118.76,7122500013.0
2006-12-25 14:00:00,118.78,118.821,118.727,118.77,7419700014.0
2006-12-25 14:30:00,118.751,118.841,118.728,118.758,8674799996.0
2006-12-25 15:00:00,118.746,118.828,118.71,118.73,7011900020.0
2006-12-25 15:30:00,118.752,118.823,118.675,118.681,8101900006.0
2006-12-25 16:00:00,118.713,118.821,118.69,118.807,7427499997.0
2006-12-25 16:30:00,118.783,118.87,118.69,118.706,7049299999.0
2006-12-25 17:00:00,118.708,118.827,118.695,118.8,7490500007.0
2006-12-25 17:30:00,118.78,118.846,118.753,118.764,7761100007.0
2006-12-25 18:00:00,118.753,118.954,118.753,118.954,11376500008.0
2006-12-25 18:30:00,118.941,118.953,118.925,118.945,37694000040.0
2006-12-25 19:00:00,118.942,118.96,118.677,118.735,28271100027.0
2006-12-25 19:30:00,118.736,118.819,118.632,118.748,29352199987.0
2006-12-25 20:00:00,118.747,118.781,118.67,118.716,27005600009.0
2006-12-25 20:30:00,118.737,118.829,118.673,118.769,27775300023.0
2006-12-25 21:00:00,118.765,118.778,118.747,118.757,29125500000.0
2006-12-25 21:30:00,118.768,118.784,118.745,118.76,16299699984.0
2006-12-25 22:00:00,118.762,118.788,118.73,118.732,12468600005.0
2006-12-25 22:30:00,118.742,118.75,118.718,118.718,10913999983.0
2006-12-25 23:00:00,118.717,118.753,118.717,118.733,6245199994.0
2006-12-25 23:30:00,118.735,118.822,118.698,118.728,7006199981.0
2006-12-26 00:00:00,118.75,118.785,118.712,118.756,6973100018.0
2006-12-26 00:30:00,118.757,118.779,118.683,118.74,7684600003.0
2006-12-26 01:00:00,118.743,118.81,118.708,118.797,7296300010.0
2006-12-26 01:30:00,118.792,118.943,118.77,118.839,6904400025.0
2006-12-26 02:00:00,118.83,118.924,118.806,118.891,7324100025.0
2006-12-26 02:30:00,118.882,118.957,118.856,118.914,6817200003.0
2006-12-26 03:00:00,118.93,118.968,118.892,118.905,7610200019.0
2006-12-26 03:30:00,118.898,118.966,118.897,118.928,6442600021.0
2006-12-26 04:00:00,118.938,118.974,118.9,118.937,6974399982.0
2006-12-26 04:30:00,118.952,118.97,118.877,118.921,7147300023.0
2006-12-26 05:00:00,118.945,118.97,118.888,118.92,6729399989.0
2006-12-26 05:30:00,118.93,118.946,118.883,118.905,7920900016.0
2006-12-26 06:00:00,118.9,118.974,118.888,118.944,8085100010.0
2006-12-26 06:30:00,118.96,118.99,118.871,118.922,7841199999.0
2006-12-26 07:00:00,118.921,118.966,118.893,118.902,7258299966.0
2006-12-26 07:30:00,118.918,118.968,118.874,118.964,7077900008.0
2006-12-26 08:00:00,118.945,118.964,118.903,118.928,7271400019.0
2006-12-26 08:30:00,118.93,118.944,118.844,118.857,6994300012.0
2006-12-26 09:00:00,118.87,118.944,118.863,118.908,8153199996.0
2006-12-26 09:30:00,118.905,118.928,118.811,118.855,7508700056.0
2006-12-26 10:00:00,118.882,118.914,118.788,118.841,7764599984.0
2006-12-26 10:30:00,118.851,118.908,118.823,118.888,7143100019.0
2006-12-26 11:00:00,118.887,118.931,118.856,118.892,7818499960.0
2006-12-26 11:30:00,118.905,118.921,118.814,118.877,7460600003.0
2006-12-26 12:00:00,118.89,118.926,118.816,118.882,6621500011.0
2006-12-26 12:30:00,118.902,118.963,118.852,118.895,8144899989.0
2006-12-26 13:00:00,118.915,118.925,118.761,118.821,7460399988.0
2006-12-26 13:30:00,118.807,118.873,118.789,118.846,7567300041.0
2006-12-26 14:00:00,118.852,118.878,118.789,118.839,7983000008.0
2006-12-26 14:30:00,118.823,118.854,118.784,118.827,6633600007.0
2006-12-26 15:00:00,118.83,118.945,118.812,118.91,8453599976.0
2006-12-26 15:30:00,118.915,118.963,118.832,118.948,6826699990.0
2006-12-26 16:00:00,118.969,118.974,118.872,118.893,7515100012.0
2006-12-26 16:30:00,118.891,118.917,118.851,118.896,7273400004.0
2006-12-26 17:00:00,118.897,118.995,118.839,118.972,7264999992.0
2006-12-26 17:30:00,118.973,118.976,118.894,118.94,6809900002.0
2006-12-26 18:00:00,118.941,119.14,118.867,119.13,43584000211.0
2006-12-26 18:30:00,118.919,119.17,118.854,118.914,42654800053.0
2006-12-26 19:00:00,118.913,119.18,118.908,119.115,32753200055.0
2006-12-26 19:30:00,119.121,119.175,119.077,119.155,28357699968.0
2006-12-26 20:00:00,119.165,119.22,119.119,119.16,30014700019.0
2006-12-26 20:30:00,119.172,119.174,119.084,119.14,33243299953.0
2006-12-26 21:00:00,119.16,119.188,119.093,119.117,30938600096.0
2006-12-26 21:30:00,119.117,119.154,119.056,119.137,16748299992.0
2006-12-26 22:00:00,119.138,119.166,119.036,119.071,12660399985.0
2006-12-26 22:30:00,119.063,119.138,119.007,119.107,11244000010.0
2006-12-26 23:00:00,119.12,119.14,119.08,119.105,6671499986.0
2006-12-26 23:30:00,119.106,119.166,119.076,119.12,7765599994.0
2006-12-27 00:00:00,119.125,119.15,119.079,119.149,7250599967.0
2006-12-27 00:30:00,119.127,119.16,119.089,119.14,7583899962.0
2006-12-27 01:00:00,119.147,119.19,119.128,119.19,6887000016.0
2006-12-27 01:30:00,119.199,119.2,119.084,119.108,6943999998.0
2006-12-27 02:00:00,119.101,119.121,119.003,119.008,7187099990.0
2006-12-27 02:30:00,119.01,119.041,118.967,119.005,7391800008.0
2006-12-27 03:00:00,118.999,119.019,118.941,118.965,7028100001.0
2006-12-27 03:30:00,118.965,118.991,118.868,118.876,7696099998.0
2006-12-27 04:00:00,118.89,118.895,118.785,118.797,6904799998.0
2006-12-27 04:30:00,118.78,118.784,118.643,118.748,7382699968.0
2006-12-27 05:00:00,118.746,118.831,118.694,118.811,7012700015.0
2006-12-27 05:30:00,118.81,118.82,118.737,118.777,6794300006.0
2006-12-27 06:00:00,118.79,118.815,118.718,118.718,7136500000.0
2006-12-27 06:30:00,118.708,118.737,118.661,118.706,7382300032.0
2006-12-27 07:00:00,118.699,118.734,118.646,118.716,6612500010.0
2006-12-27 07:30:00,118.72,118.792,118.677,118.771,6994400012.0
2006-12-27 08:00:00,118.777,118.781,118.627,118.65,6096200027.0
2006-12-27 08:30:00,118.657,118.696,118.578,118.69,7646900007.0
2006-12-27 09:00:00,118.692,118.709,118.573,118.666,6886199982.0
2006-12-27 09:30:00,118.659,118.681,118.605,118.667,6698900019.0
2006-12-27 10:00:00,118.677,118.797,118.661,118.77,7502699991.0
2006-12-27 10:30:00,118.77,118.783,118.63,118.664,6564700003.0
2006-12-27 11:00:00,118.677,118.752,118.654,118.741,7595900009.0
2006-12-27 11:30:00,118.737,118.754,118.603,118.643,7624800009.0
2006-12-27 12:00:00,118.645,118.694,118.614,118.673,8450500011.0
2006-12-27 12:30:00,118.672,118.681,118.594,118.639,7014299997.0
2006-12-27 13:00:00,118.635,118.645,118.586,118.627,7461500017.0
2006-12-27 13:30:00,118.627,118.631,118.536,118.585,7677200029.0
2006-12-27 14:00:00,118.591,118.64,118.56,118.631,6728799992.0
2006-12-27 14:30:00,118.628,118.667,118.538,118.541,5978600007.0
2006-12-27 15:00:00,118.521,118.641,118.503,118.574,6659600000.0
2006-12-27 15:30:00,118.572,118.583,118.433,118.544,6804499992.0
2006-12-27 16:00:00,118.544,118.544,118.275,118.348,6498599993.0
2006-12-27 16:30:00,118.352,118.407,118.316,118.361,6505499983.0
2006-12-27 17:00:00,118.372,118.656,118.372,118.656,7790199988.0
2006-12-27 17:30:00,118.654,118.702,118.595,118.665,7627899978.0
2006-12-27 18:00:00,118.649,118.75,118.64,118.75,33425400134.0
2006-12-27 18:30:00,118.708,118.775,118.691,118.741,38190099974.0
2006-12-27 19:00:00,118.743,118.768,118.67,118.749,31132799974.0
2006-12-27 19:30:00,118.743,118.76,118.674,118.7,28992800107.0
2006-12-27 20:00:00,118.7,118.74,118.661,118.69,29265099985.0
2006-12-27 20:30:00,118.7,118.763,118.676,118.73,29673100066.0
2006-12-27 21:00:00,118.749,118.759,118.654,118.692,30818399934.0
2006-12-27 21:30:00,118.685,118.747,118.648,118.72,17387800023.0
2006-12-27 22:00:00,118.72,118.775,118.693,118.709,11774600023.0
2006-12-27 22:30:00,118.718,118.757,118.697,118.717,11360500015.0
2006-12-27 23:00:00,118.725,118.801,118.724,118.786,7767699972.0
2006-12-27 23:30:00,118.79,118.859,118.76,118.838,7315400006.0
2006-12-28 00:00:00,118.827,118.827,118.601,118.639,6646699991.0
2006-12-28 00:30:00,118.642,118.65,118.595,118.635,7029199966.0
2006-12-28 01:00:00,118.627,118.72,118.627,118.706,7181300007.0
2006-12-28 01:30:00,118.708,118.785,118.682,118.765,6784100032.0
2006-12-28 02:00:00,118.764,118.806,118.663,118.77,6762699972.0
2006-12-28 02:30:00,118.768,118.818,118.712,118.817,7286699996.0
2006-12-28 03:00:00,118.809,118.87,118.744,118.795,6603400033.0
2006-12-28 03:30:00,118.781,118.856,118.74,118.835,6074299994.0
2006-12-28 04:00:00,118.844,118.882,118.802,118.851,7426799985.0
2006-12-28 04:30:00,118.851,118.866,118.805,118.825,6561700007.0
2006-12-28 05:00:00,118.822,118.845,118.769,118.817,7672900044.0
2006-12-28 05:30:00,118.812,118.832,118.747,118.76,7715000037.0
2006-12-28 06:00:00,118.767,118.786,118.71,118.76,7095399987.0
2006-12-28 06:30:00,118.745,118.782,118.709,118.757,7894199972.0
2006-12-28 07:00:00,118.743,118.755,118.664,118.682,7623499982.0
2006-12-28 07:30:00,118.675,118.701,118.651,118.682,7367400006.0
2006-12-28 08:00:00,118.683,118.762,118.659,118.693,6876600018.0
2006-12-28 08:30:00,118.694,118.745,118.661,118.713,7026899986.0
2006-12-28 09:00:00,118.705,118.777,118.662,118.737,6674600033.0
2006-12-28 09:30:00,118.727,118.768,118.683,118.724,7349100016.0
2006-12-28 10:00:00,118.732,118.76,118.694,118.76,7588799990.0
2006-12-28 10:30:00,118.768,118.8,118.708,118.784,6540300049.0
2006-12-28 11:00:00,118.789,118.849,118.727,118.786,8155300012.0
2006-12-28 11:30:00,118.784,118.832,118.74,118.82,7069799992.0
2006-12-28 12:00:00,118.819,118.892,118.803,118.875,7095300011.0
2006-12-28 12:30:00,118.882,118.892,118.782,118.83,6919900023.0
2006-12-28 13:00:00,118.822,118.836,118.722,118.768,6750500018.0
2006-12-28 13:30:00,118.771,118.794,118.723,118.767,7493199995.0
2006-12-28 14:00:00,118.76,118.775,118.683,118.725,7025799986.0
2006-12-28 14:30:00,118.733,118.938,118.658,118.887,7106199999.0
2006-12-28 15:00:00,118.9,118.929,118.796,118.823,7606400003.0
2006-12-28 15:30:00,118.82,118.836,118.574,118.621,6987799987.0
2006-12-28 16:00:00,118.631,118.668,118.575,118.608,7175499999.0
2006-12-28 16:30:00,118.618,118.658,118.496,118.658,7506900024.0
2006-12-28 17:00:00,118.683,118.971,118.683,118.94,7464900028.0
2006-12-28 17:30:00,118.946,118.991,118.895,118.966,6642399986.0
2006-12-28 18:00:00,118.958,119.02,118.85,118.89,32950900052.0
2006-12-28 18:30:00,118.957,118.993,118.836,118.935,42623299977.0
2006-12-28 19:00:00,118.93,118.934,118.81,118.892,32990100006.0
2006-12-28 19:30:00,118.883,118.89,118.797,118.86,27005200023.0
2006-12-28 20:00:00,118.867,118.873,118.777,118.81,31808299972.0
2006-12-28 20:30:00,118.829,118.92,118.78,118.92,30893099948.0
2006-12-28 21:00:00,118.89,118.92,118.78,118.803,31806399987.0
2006-12-28 21:30:00,118.808,118.915,118.76,118.915,15566000000.0
2006-12-28 22:00:00,118.92,118.93,118.855,118.859,12816900001.0
2006-12-28 22:30:00,118.89,118.922,118.858,118.878,10532799994.0
2006-12-28 23:00:00,118.865,118.951,118.851,118.924,7487899995.0
2006-12-28 23:30:00,118.933,118.957,118.829,118.894,6943599987.0
2006-12-29 00:00:00,118.898,118.97,118.857,118.935,7468000002.0
2006-12-29 00:30:00,118.938,118.948,118.838,118.907,6805300029.0
2006-12-29 01:00:00,118.911,118.928,118.853,118.879,6790699977.0
2006-12-29 01:30:00,118.877,118.916,118.849,118.888,8267099967.0
2006-12-29 02:00:00,118.897,118.937,118.87,118.913,6620500026.0
2006-12-29 02:30:00,118.928,118.969,118.89,118.968,7370300026.0
2006-12-29 03:00:00,118.965,118.988,118.914,118.986,6832000000.0
2006-12-29 03:30:00,118.962,119.022,118.956,119.005,6473200004.0
2006-12-29 04:00:00,118.999,119.026,118.948,118.993,7574700028.0
2006-12-29 04:30:00,118.998,119.011,118.969,118.987,6752799996.0
2006-12-29 05:00:00,118.984,119.018,118.962,118.99,7710799998.0
2006-12-29 05:30:00,118.978,119.009,118.932,118.981,7750600005.0
2006-12-29 06:00:00,118.982,118.996,118.896,118.907,6803199998.0
2006-12-29 06:30:00,118.906,118.951,118.893,118.926,7125900009.0
2006-12-29 07:00:00,118.916,118.933,118.882,118.933,6769200006.0
2006-12-29 07:30:00,118.918,118.932,118.735,118.79,7010500021.0
2006-12-29 08:00:00,118.777,118.892,118.727,118.82,6636800023.0
2006-12-29 08:30:00,118.82,118.881,118.766,118.77,8159300002.0
2006-12-29 09:00:00,118.769,118.807,118.703,118.777,7761599988.0
2006-12-29 09:30:00,118.774,118.908,118.737,118.895,6893899996.0
2006-12-29 10:00:00,118.899,118.957,118.875,118.891,7798499994.0
2006-12-29 10:30:00,118.892,118.923,118.848,118.866,6516999989.0
2006-12-29 11:00:00,118.881,118.958,118.873,118.918,7429399988.0
2006-12-29 11:30:00,118.9,118.969,118.862,118.923,7658400011.0
2006-12-29 12:00:00,118.897,118.935,118.829,118.866,6809099987.0
2006-12-29 12:30:00,118.874,118.889,118.81,118.862,8127400025.0
2006-12-29 13:00:00,118.867,118.901,118.809,118.856,7077199973.0
2006-12-29 13:30:00,118.868,118.898,118.822,118.83,6938999982.0
2006-12-29 14:00:00,118.853,118.928,118.76,118.889,6589099992.0
2006-12-29 14:30:00,118.896,119.125,118.877,119.088,6889099989.0
2006-12-29 15:00:00,119.094,119.119,118.993,119.091,7149300021.0
2006-12-29 15:30:00,119.102,119.126,119.061,119.071,6796499998.0
2006-12-29 16:00:00,119.076,119.137,119.054,119.113,6593800006.0
2006-12-29 16:30:00,119.109,119.127,118.966,119.005,7043099999.0
2006-12-29 17:00:00,119.01,119.051,118.969,119.016,6941599980.0
2006-12-29 17:30:00,119.011,119.132,118.955,119.128,6825599989.0
2006-12-29 18:00:00,119.138,119.155,118.98,119.02,19033700078.0
2006-12-29 18:30:00,119.018,119.091,118.989,119.011,38062899998.0
2006-12-29 19:00:00,119.012,119.06,118.96,119.015,30503100032.0
2006-12-29 19:30:00,119.004,119.062,118.951,119.05,28805899981.0
2006-12-29 20:00:00,119.059,119.09,119.02,119.02,28611700000.0
2006-12-29 20:30:00,119.08,119.093,118.983,119.05,27979099988.0
2006-12-29 21:00:00,118.999,119.038,118.951,119.005,31200200027.0
2006-12-29 21:30:00,119.0,119.049,118.981,119.016,17014600027.0
2006-12-29 22:00:00,119.015,119.047,118.978,119.02,12089200003.0
2006-12-29 22:30:00,119.018,119.034,118.953,118.969,11119699978.0
2006-12-29 23:00:00,118.982,119.079,118.949,118.985,7293299997.0
2006-12-29 23:30:00,118.982,119.072,118.905,119.072,6755300018.0
2007-01-01 00:00:00,119.0,119.024,118.98,119.017,6153700034.0
2007-01-01 00:30:00,119.02,119.025,118.997,119.02,7167700007.0
2007-01-01 01:00:00,119.018,119.025,118.996,119.015,7038699999.0
2007-01-01 01:30:00,119.01,119.023,118.995,119.007,6352799986.0
2007-01-01 02:00:00,119.005,119.032,118.992,119.022,7313000023.0
2007-01-01 02:30:00,119.023,119.033,119.001,119.02,7008700014.0
2007-01-01 03:00:00,119.018,119.034,119.007,119.03,7275299992.0
2007-01-01 03:30:00,119.024,119.033,119.006,119.006,6215600022.0
2007-01-01 04:00:00,119.012,119.033,119.007,119.022,7456900010.0
2007-01-01 04:30:00,119.018,119.033,119.006,119.024,6756600000.0
2007-01-01 05:00:00,119.033,119.033,119.008,119.023,7026499990.0
2007-01-01 05:30:00,119.019,119.033,119.009,119.026,6871599985.0
2007-01-01 06:00:00,119.017,119.033,119.0,119.005,6784900017.0
2007-01-01 06:30:00,119.003,119.024,118.997,119.022,6923099996.0
2007-01-01 07:00:00,119.01,119.025,118.995,119.025,6849400048.0
2007-01-01 07:30:00,119.018,119.025,118.998,119.012,6583600015.0
2007-01-01 08:00:00,119.015,119.035,119.007,119.025,6568699995.0
2007-01-01 08:30:00,119.024,119.033,118.95,118.962,6291699994.0
2007-01-01 09:00:00,118.966,118.985,118.958,118.968,6115100032.0
2007-01-01 09:30:00,118.974,118.984,118.956,118.972,6697799991.0
2007-01-01 10:00:00,118.972,119.033,118.953,119.018,8345799974.0
2007-01-01 10:30:00,119.027,119.034,119.005,119.025,6281900000.0
2007-01-01 11:00:00,119.03,119.035,119.006,119.009,6521500008.0
2007-01-01 11:30:00,119.018,119.033,119.007,119.011,6762100000.0
2007-01-01 12:00:00,119.023,119.036,119.01,119.018,7396100011.0
2007-01-01 12:30:00,119.015,119.036,119.002,119.018,7104499988.0
2007-01-01 13:00:00,119.019,119.033,119.01,119.023,7406499988.0
2007-01-01 13:30:00,119.026,119.035,119.006,119.006,6960399963.0
2007-01-01 14:00:00,119.02,119.036,119.007,119.025,7199000006.0
2007-01-01 14:30:00,119.018,119.033,119.01,119.022,5595800009.0
2007-01-01 15:00:00,119.016,119.036,119.005,119.014,6237200027.0
2007-01-01 15:30:00,119.02,119.036,119.002,119.016,6798799983.0
2007-01-01 16:00:00,119.033,119.042,119.005,119.037,6295600008.0
2007-01-01 16:30:00,119.034,119.042,119.016,119.03,6412900003.0
2007-01-01 17:00:00,119.027,119.047,119.019,119.035,6986000026.0
2007-01-01 17:30:00,119.037,119.044,119.017,119.043,6574300008.0
2007-01-01 18:00:00,119.03,119.042,119.0,119.016,11305900037.0
2007-01-01 18:30:00,119.003,119.024,118.998,119.013,35768800031.0
2007-01-01 19:00:00,119.014,119.026,118.978,118.995,28219800017.0
2007-01-01 19:30:00,119.0,119.026,118.946,118.985,29545599936.0
2007-01-01 20:00:00,118.989,119.033,118.94,119.016,30588200005.0
2007-01-01 20:30:00,119.027,119.034,118.974,119.007,24217299980.0
2007-01-01 21:00:00,119.007,119.023,118.976,118.987,30140700021.0
2007-01-01 21:30:00,118.99,119.005,118.976,118.982,17554900028.0
2007-01-01 22:00:00,118.98,119.033,118.975,119.013,12033199994.0
2007-01-01 22:30:00,119.021,119.061,119.011,119.015,10249600009.0
2007-01-01 23:00:00,119.017,119.072,118.947,119.036,6919699989.0
2007-01-01 23:30:00,119.045,119.065,119.01,119.03,7175500035.0
2007-01-02 00:00:00,119.038,119.06,118.969,119.009,6924600006.0
2007-01-02 00:30:00,119.02,119.036,118.9,118.973,6426000028.0
2007-01-02 01:00:00,118.962,118.992,118.888,118.905,7303700005.0
2007-01-02 01:30:00,118.9,118.921,118.847,118.891,7601800015.0
2007-01-02 02:00:00,118.888,118.93,118.684,118.741,8237400003.0
2007-01-02 02:30:00,118.73,118.733,118.528,118.58,7571400013.0
2007-01-02 03:00:00,118.56,118.657,118.526,118.63,7554500015.0
2007-01-02 03:30:00,118.628,118.731,118.6,118.688,7264500038.0
2007-01-02 04:00:00,118.703,118.721,118.633,118.684,7210100018.0
2007-01-02 04:30:00,118.668,118.75,118.647,118.73,6727699995.0
2007-01-02 05:00:00,118.742,118.759,118.697,118.743,8181100023.0
2007-01-02 05:30:00,118.747,118.791,118.693,118.745,7617900033.0
2007-01-02 06:00:00,118.743,118.753,118.671,118.68,7055399994.0
2007-01-02 06:30:00,118.685,118.742,118.668,118.696,7239599987.0
2007-01-02 07:00:00,118.686,118.756,118.686,118.717,7636200014.0
2007-01-02 07:30:00,118.71,118.724,118.616,118.639,7904800009.0
2007-01-02 08:00:00,118.643,118.685,118.597,118.641,6577900001.0
2007-01-02 08:30:00,118.65,118.729,118.616,118.686,8265300016.0
2007-01-02 09:00:00,118.688,118.744,118.588,118.624,7742000018.0
2007-01-02 09:30:00,118.607,118.828,118.526,118.58,7930199992.0
2007-01-02 10:00:00,118.583,118.639,118.496,118.507,7931199977.0
2007-01-02 10:30:00,118.513,118.611,118.47,118.552,6211400007.0
2007-01-02 11:00:00,118.554,118.725,118.535,118.687,7439100030.0
2007-01-02 11:30:00,118.689,118.768,118.689,118.738,7006900021.0
2007-01-02 12:00:00,118.745,118.756,118.628,118.713,6902499969.0
2007-01-02 12:30:00,118.697,118.866,118.638,118.823,7650499985.0
2007-01-02 13:00:00,118.822,118.89,118.805,118.865,7560000006.0
2007-01-02 13:30:00,118.869,118.887,118.798,118.861,7752299995.0
2007-01-02 14:00:00,118.843,118.881,118.79,118.84,7248900024.0
2007-01-02 14:30:00,118.827,118.869,118.76,118.823,7343900009.0
2007-01-02 15:00:00,118.813,118.929,118.766,118.822,7636800012.0
2007-01-02 15:30:00,118.815,118.875,118.624,118.664,8043500008.0
2007-01-02 16:00:00,118.68,118.732,118.656,118.701,7245099986.0
2007-01-02 16:30:00,118.698,118.768,118.662,118.768,7291000001.0
2007-01-02 17:00:00,118.768,118.844,118.73,118.755,7291900001.0
2007-01-02 17:30:00,118.754,118.812,118.727,118.812,7342399986.0
2007-01-02 18:00:00,118.808,118.84,118.707,118.81,40304000006.0
2007-01-02 18:30:00,118.75,118.87,118.733,118.821,45221700028.0
2007-01-02 19:00:00,118.823,118.842,118.749,118.821,29714299977.0
2007-01-02 19:30:00,118.8,118.871,118.767,118.808,28620900027.0
2007-01-02 20:00:00,118.814,118.85,118.756,118.85,29855999989.0
2007-01-02 20:30:00,118.84,118.862,118.777,118.84,29874400015.0
2007-01-02 21:00:00,118.85,118.872,118.788,118.845,31073099967.0
2007-01-02 21:30:00,118.845,118.887,118.816,118.838,16869799978.0
2007-01-02 22:00:00,118.838,118.865,118.789,118.799,12439200014.0
2007-01-02 22:30:00,118.82,118.855,118.749,118.749,10563499977.0
2007-01-02 23:00:00,118.781,118.815,118.751,118.784,7335700015.0
2007-01-02 23:30:00,118.79,118.84,118.765,118.814,6682999994.0
2007-01-03 00:00:00,118.829,118.851,118.788,118.827,7336899989.0
2007-01-03 00:30:00,118.82,118.84,118.774,118.813,7071699979.0
2007-01-03 01:00:00,118.803,118.821,118.761,118.784,6532700003.0
2007-01-03 01:30:00,118.796,118.851,118.772,118.832,6459499996.0
2007-01-03 02:00:00,118.84,118.848,118.769,118.786,7281699974.0
2007-01-03 02:30:00,118.8,118.805,118.69,118.713,6661800003.0
2007-01-03 03:00:00,118.718,118.772,118.68,118.772,6658200017.0
2007-01-03 03:30:00,118.768,118.779,118.691,118.691,6757500014.0
2007-01-03 04:00:00,118.732,118.752,118.683,118.75,7454300009.0
2007-01-03 04:30:00,118.746,118.766,118.682,118.729,6816900007.0
2007-01-03 05:00:00,118.726,118.76,118.679,118.716,7277300035.0
2007-01-03 05:30:00,118.69,118.726,118.634,118.685,7510400009.0
2007-01-03 06:00:00,118.683,118.783,118.659,118.772,7130000005.0
2007-01-03 06:30:00,118.771,118.82,118.681,118.721,5678800003.0
2007-01-03 07:00:00,118.737,118.797,118.704,118.749,7967499997.0
2007-01-03 07:30:00,118.76,118.798,118.734,118.784,7297999996.0
2007-01-03 08:00:00,118.782,118.787,118.699,118.76,6752100002.0
2007-01-03 08:30:00,118.769,118.819,118.737,118.787,7683199986.0
2007-01-03 09:00:00,118.793,118.869,118.772,118.848,7022400000.0
2007-01-03 09:30:00,118.844,118.884,118.784,118.805,6757100008.0
2007-01-03 10:00:00,118.804,118.93,118.717,118.902,6506600024.0
2007-01-03 10:30:00,118.901,118.987,118.87,118.937,6691000023.0
2007-01-03 11:00:00,118.946,119.091,118.922,119.078,7153300008.0
2007-01-03 11:30:00,119.089,119.143,119.042,119.068,7043099993.0
2007-01-03 12:00:00,119.075,119.442,119.075,119.374,7254899991.0
2007-01-03 12:30:00,119.375,119.403,119.33,119.355,6598100015.0
2007-01-03 13:00:00,119.355,119.38,119.24,119.246,6876699988.0
2007-01-03 13:30:00,119.232,119.381,119.222,119.37,7223099961.0
2007-01-03 14:00:00,119.379,119.402,119.307,119.361,6405399970.0
2007-01-03 14:30:00,119.345,119.386,119.301,119.345,7048199995.0
2007-01-03 15:00:00,119.333,119.333,119.077,119.106,7103300029.0
2007-01-03 15:30:00,119.113,119.329,119.086,119.325,7681200015.0
2007-01-03 16:00:00,119.325,119.338,119.247,119.303,6753999982.0
2007-01-03 16:30:00,119.299,119.336,119.221,119.238,7335600003.0
2007-01-03 17:00:00,119.233,119.481,119.223,119.451,7200300001.0
2007-01-03 17:30:00,119.452,119.468,119.348,119.358,7111099981.0
2007-01-03 18:00:00,119.336,119.66,119.336,119.61,48859000005.0
2007-01-03 18:30:00,119.622,119.66,119.552,119.576,43471999930.0
2007-01-03 19:00:00,119.586,119.661,119.552,119.624,32235000024.0
2007-01-03 19:30:00,119.628,119.656,119.552,119.651,29668700044.0
2007-01-03 20:00:00,119.65,119.654,119.47,119.48,30898200046.0
2007-01-03 20:30:00,119.49,119.63,119.34,119.586,35967100048.0
2007-01-03 21:00:00,119.589,119.623,119.429,119.485,31374500032.0
2007-01-03 21:30:00,119.488,119.497,119.337,119.347,15774799980.0
2007-01-03 22:00:00,119.346,119.374,119.302,119.329,12935200010.0
2007-01-03 22:30:00,119.324,119.379,119.284,119.331,10665099998.0
2007-01-03 23:00:00,119.341,119.388,119.289,119.331,7479200047.0
2007-01-03 23:30:00,119.338,119.39,119.322,119.352,6569600026.0
2007-01-04 00:00:00,119.326,119.384,119.294,119.349,6551900015.0
2007-01-04 00:30:00,119.352,119.413,119.33,119.408,7169399979.0
2007-01-04 01:00:00,119.37,119.39,119.316,119.347,6564000018.0
2007-01-04 01:30:00,119.322,119.379,119.313,119.33,6876900003.0
2007-01-04 02:00:00,119.345,119.362,119.292,119.322,6546099995.0
2007-01-04 02:30:00,119.325,119.346,119.207,119.298,6480500004.0
2007-01-04 03:00:00,119.289,119.329,119.246,119.275,7302000021.0
2007-01-04 03:30:00,119.251,119.362,119.229,119.346,6963500017.0
2007-01-04 04:00:00,119.343,119.357,119.281,119.347,6767500031.0
2007-01-04 04:30:00,119.345,119.369,119.312,119.358,6896899997.0
2007-01-04 05:00:00,119.348,119.373,119.304,119.365,7350800014.0
2007-01-04 05:30:00,119.377,119.384,119.321,119.356,7184899989.0
2007-01-04 06:00:00,119.318,119.373,119.31,119.355,7264599981.0
2007-01-04 06:30:00,119.35,119.385,119.3,119.371,6353199996.0
2007-01-04 07:00:00,119.389,119.41,119.318,119.34,7043999981.0
2007-01-04 07:30:00,119.346,119.373,119.322,119.357,7281600002.0
2007-01-04 08:00:00,119.347,119.409,119.308,119.403,7062400007.0
2007-01-04 08:30:00,119.378,119.433,119.351,119.407,7154200035.0
2007-01-04 09:00:00,119.409,119.417,119.293,119.306,7714199992.0
2007-01-04 09:30:00,119.327,119.361,119.252,119.323,6846399978.0
2007-01-04 10:00:00,119.326,119.419,119.289,119.389,7279800005.0
2007-01-04 10:30:00,119.399,119.496,119.364,119.462,6774600000.0
2007-01-04 11:00:00,119.455,119.455,119.32,119.367,8203800002.0
2007-01-04 11:30:00,119.365,119.446,119.314,119.36,6779200028.0
2007-01-04 12:00:00,119.373,119.418,119.299,119.368,7096300020.0
2007-01-04 12:30:00,119.37,119.431,119.336,119.402,6813599988.0
2007-01-04 13:00:00,119.4,119.407,119.253,119.277,6652299971.0
2007-01-04 13:30:00,119.27,119.371,119.255,119.301,7991399979.0
2007-01-04 14:00:00,119.309,119.312,119.144,119.153,7220499988.0
2007-01-04 14:30:00,119.136,119.154,119.049,119.085,6205800014.0
2007-01-04 15:00:00,119.078,119.211,119.047,119.21,6037499986.0
2007-01-04 15:30:00,119.224,119.228,119.091,119.128,7210300005.0
2007-01-04 16:00:00,119.131,119.253,119.116,119.236,6259599997.0
2007-01-04 16:30:00,119.258,119.374,119.233,119.319,6434400020.0
2007-01-04 17:00:00,119.32,119.332,119.149,119.249,6923699987.0
2007-01-04 17:30:00,119.252,119.3,119.144,119.221,6596699994.0
2007-01-04 18:00:00,119.22,119.326,119.2,119.29,50314499735.0
2007-01-04 18:30:00,119.266,119.301,119.228,119.273,42289100088.0
2007-01-04 19:00:00,119.277,119.304,119.223,119.293,32782100018.0
2007-01-04 19:30:00,119.29,119.308,119.213,119.29,29397999970.0
2007-01-04 20:00:00,119.286,119.286,119.11,119.12,30273500074.0
2007-01-04 20:30:00,119.11,119.252,119.04,119.05,29024999994.0
2007-01-04 21:00:00,119.229,119.26,119.103,119.109,31764300030.0
2007-01-04 21:30:00,119.11,119.121,119.011,119.058,16626700014.0
2007-01-04 22:00:00,119.062,119.083,118.983,119.008,12777499997.0
2007-01-04 22:30:00,119.022,119.074,118.977,119.045,11283200021.0
2007-01-04 23:00:00,119.062,119.069,118.981,119.011,7298500032.0
2007-01-04 23:30:00,119.006,119.043,118.977,119.033,6526600017.0
2007-01-05 00:00:00,119.026,119.042,118.905,118.93,6660399993.0
2007-01-05 00:30:00,118.928,118.972,118.855,118.875,7502699978.0
2007-01-05 01:00:00,118.872,118.913,118.842,118.896,7292200001.0
2007-01-05 01:30:00,118.886,118.899,118.715,118.805,7084999999.0
2007-01-05 02:00:00,118.795,118.83,118.7,118.744,6852900023.0
2007-01-05 02:30:00,118.758,118.764,118.384,118.398,7438100005.0
2007-01-05 03:00:00,118.387,118.518,118.372,118.51,7356999985.0
2007-01-05 03:30:00,118.502,118.546,118.463,118.522,7963100016.0
2007-01-05 04:00:00,118.528,118.534,118.469,118.509,7433199984.0
2007-01-05 04:30:00,118.495,118.528,118.47,118.513,6516799997.0
2007-01-05 05:00:00,118.483,118.534,118.467,118.489,7402900013.0
2007-01-05 05:30:00,118.5,118.501,118.294,118.344,7595399982.0
2007-01-05 06:00:00,118.342,118.365,118.288,118.334,8135600019.0
2007-01-05 06:30:00,118.333,118.34,118.262,118.301,7290899999.0
2007-01-05 07:00:00,118.307,118.351,118.264,118.34,6584600000.0
2007-01-05 07:30:00,118.321,118.369,118.286,118.344,6366200003.0
2007-01-05 08:00:00,118.331,118.38,118.308,118.363,7877299968.0
2007-01-05 08:30:00,118.353,118.377,118.249,118.25,7437300020.0
2007-01-05 09:00:00,118.248,118.302,118.147,118.257,6441000032.0
2007-01-05 09:30:00,118.269,118.426,118.232,118.42,7437599991.0
2007-01-05 10:00:00,118.423,118.466,118.165,118.213,8454899994.0
2007-01-05 10:30:00,118.218,118.218,118.028,118.072,7228699956.0
2007-01-05 11:00:00,118.065,118.166,117.975,118.133,7296300016.0
2007-01-05 11:30:00,118.157,118.232,118.119,118.176,6586300008.0
2007-01-05 12:00:00,118.176,118.263,118.147,118.174,6753400019.0
2007-01-05 12:30:00,118.166,118.212,118.109,118.156,8358999988.0
2007-01-05 13:00:00,118.177,118.217,118.139,118.148,6183700024.0
2007-01-05 13:30:00,118.153,118.198,118.093,118.179,7636799996.0
2007-01-05 14:00:00,118.19,118.323,118.159,118.261,6978099998.0
2007-01-05 14:30:00,118.262,118.305,118.073,118.115,6977100021.0
2007-01-05 15:00:00,118.122,118.159,118.057,118.057,7744100013.0
2007-01-05 15:30:00,118.142,118.768,118.142,118.706,7244500005.0
2007-01-05 16:00:00,118.71,118.996,118.69,118.928,7137499994.0
2007-01-05 16:30:00,118.924,119.013,118.712,118.712,6689399990.0
2007-01-05 17:00:00,118.711,118.77,118.641,118.678,6879100038.0
2007-01-05 17:30:00,118.68,118.753,118.605,118.716,7907299987.0
2007-01-05 18:00:00,118.713,118.81,118.69,118.81,56179499755.0
2007-01-05 18:30:00,118.8,118.85,118.738,118.767,42377099963.0
2007-01-05 19:00:00,118.766,118.806,118.706,118.789,35593800041.0
2007-01-05 19:30:00,118.794,118.879,118.755,118.783,29223799994.0
2007-01-05 20:00:00,118.787,118.826,118.62,118.64,29074700056.0
2007-01-05 20:30:00,118.63,118.814,118.58,118.59,30273999994.0
2007-01-05 21:00:00,118.741,118.753,118.592,118.602,31799499971.0
2007-01-05 21:30:00,118.628,118.672,118.557,118.582,16743499978.0
2007-01-05 22:00:00,118.583,118.635,118.552,118.599,12176899973.0
2007-01-05 22:30:00,118.61,118.669,118.582,118.645,11187000017.0
2007-01-05 23:00:00,118.642,118.676,118.552,118.568,7369299972.0
2007-01-05 23:30:00,118.57,118.625,118.553,118.6,6628499982.0
2007-01-08 00:00:00,118.607,118.676,118.593,118.663,7273100018.0
2007-01-08 00:30:00,118.668,118.706,118.63,118.706,7015800015.0
2007-01-08 01:00:00,118.712,118.731,118.58,118.632,7080699983.0
2007-01-08 01:30:00,118.632,118.645,118.548,118.548,6800499997.0
2007-01-08 02:00:00,118.567,118.579,118.458,118.506,7321000023.0
2007-01-08 02:30:00,118.516,118.547,118.348,118.348,7920599980.0
2007-01-08 03:00:00,118.34,118.37,118.265,118.292,7767300011.0
2007-01-08 03:30:00,118.275,118.312,118.214,118.303,7070300003.0
2007-01-08 04:00:00,118.3,118.369,118.289,118.342,6763399992.0
2007-01-08 04:30:00,118.328,118.368,118.3,118.336,7862900036.0
2007-01-08 05:00:00,118.338,118.361,118.299,118.336,6954200003.0
2007-01-08 05:30:00,118.347,118.443,118.291,118.426,7637499986.0
2007-01-08 06:00:00,118.411,118.463,118.391,118.406,7606599994.0
2007-01-08 06:30:00,118.423,118.445,118.331,118.368,6967099987.0
2007-01-08 07:00:00,118.358,118.393,118.305,118.314,7081299980.0
2007-01-08 07:30:00,118.317,118.352,118.228,118.285,6639600030.0
2007-01-08 08:00:00,118.278,118.361,118.229,118.235,6739600031.0
2007-01-08 08:30:00,118.225,118.285,118.173,118.206,7441900017.0
2007-01-08 09:00:00,118.225,118.29,118.107,118.225,7019699990.0
2007-01-08 09:30:00,118.228,118.354,118.206,118.272,6962300016.0
2007-01-08 10:00:00,118.265,118.39,118.166,118.39,7835500006.0
2007-01-08 10:30:00,118.393,118.393,118.299,118.349,7493500009.0
2007-01-08 11:00:00,118.358,118.366,118.243,118.272,6710600026.0
2007-01-08 11:30:00,118.275,118.36,118.184,118.347,6899300021.0
2007-01-08 12:00:00,118.353,118.432,118.316,118.368,7099900029.0
2007-01-08 12:30:00,118.362,118.463,118.283,118.463,7677900011.0
2007-01-08 13:00:00,118.452,118.635,118.396,118.593,7358700007.0
2007-01-08 13:30:00,118.612,118.626,118.476,118.51,7677999961.0
2007-01-08 14:00:00,118.519,118.66,118.511,118.66,7118599986.0
2007-01-08 14:30:00,118.656,118.672,118.605,118.635,7667899998.0
2007-01-08 15:00:00,118.63,118.743,118.615,118.739,6411500018.0
2007-01-08 15:30:00,118.748,118.779,118.652,118.767,6740099978.0
2007-01-08 16:00:00,118.765,118.791,118.623,118.632,6276999971.0
2007-01-08 16:30:00,118.636,118.671,118.446,118.512,8387400006.0
2007-01-08 17:00:00,118.511,118.556,118.44,118.545,7526699982.0
2007-01-08 17:30:00,118.546,118.591,118.53,118.57,6687100004.0
2007-01-08 18:00:00,118.568,118.623,118.37,118.48,50378399857.0
2007-01-08 18:30:00,118.617,118.638,118.411,118.477,44382200204.0
2007-01-08 19:00:00,118.478,118.52,118.381,118.481,32249400026.0
2007-01-08 19:30:00,118.48,118.591,118.438,118.553,29988799947.0
2007-01-08 20:00:00,118.55,118.75,118.442,118.7,29896000026.0
2007-01-08 20:30:00,118.72,118.73,118.484,118.73,29905699974.0
2007-01-08 21:00:00,118.72,118.816,118.651,118.682,30531799958.0
2007-01-08 21:30:00,118.688,118.753,118.651,118.72,16870399993.0
2007-01-08 22:00:00,118.717,118.722,118.661,118.698,12785200022.0
2007-01-08 22:30:00,118.71,118.734,118.66,118.69,11491299976.0
2007-01-08 23:00:00,118.74,118.77,118.717,118.741,7051600035.0
2007-01-08 23:30:00,118.733,118.796,118.716,118.76,7363400005.0
2007-01-09 00:00:00,118.767,118.787,118.73,118.757,7447799995.0
2007-01-09 00:30:00,118.745,118.817,118.732,118.783,7180100034.0
2007-01-09 01:00:00,118.805,118.835,118.752,118.782,6642500011.0
2007-01-09 01:30:00,118.769,118.778,118.669,118.692,6848399990.0
2007-01-09 02:00:00,118.689,118.8,118.679,118.769,7323300015.0
2007-01-09 02:30:00,118.777,118.785,118.727,118.758,7183400005.0
2007-01-09 03:00:00,118.765,118.882,118.764,118.882,7984200027.0
2007-01-09 03:30:00,118.872,118.918,118.837,118.844,7080800050.0
2007-01-09 04:00:00,118.844,118.852,118.772,118.852,7340699957.0
2007-01-09 04:30:00,118.845,118.9,118.814,118.898,7971800019.0
2007-01-09 05:00:00,118.901,118.932,118.846,118.9,7854399968.0
2007-01-09 05:30:00,118.928,118.938,118.866,118.934,6996099990.0
2007-01-09 06:00:00,118.932,118.981,118.904,118.934,6796300010.0
2007-01-09 06:30:00,118.953,118.997,118.914,118.931,6837100009.0
2007-01-09 07:00:00,118.924,118.936,118.816,118.87,6503599994.0
2007-01-09 07:30:00,118.868,118.899,118.81,118.888,7256700013.0
2007-01-09 08:00:00,118.891,118.925,118.839,118.915,6621799993.0
2007-01-09 08:30:00,118.911,119.028,118.884,118.973,7208199999.0
2007-01-09 09:00:00,118.973,118.984,118.868,118.909,6677099985.0
2007-01-09 09:30:00,118.902,118.946,118.855,118.936,6774899978.0
2007-01-09 10:00:00,118.94,118.979,118.865,118.943,7787099992.0
2007-01-09 10:30:00,118.944,119.166,118.933,119.155,7227900018.0
2007-01-09 11:00:00,119.161,119.195,119.129,119.159,6934199998.0
2007-01-09 11:30:00,119.17,119.199,119.075,119.075,7318599999.0
2007-01-09 12:00:00,119.105,119.145,119.071,119.105,8246099978.0
2007-01-09 12:30:00,119.101,119.13,119.056,119.123,7242900001.0
2007-01-09 13:00:00,119.12,119.217,119.054,119.179,6806699989.0
2007-01-09 13:30:00,119.187,119.287,119.151,119.205,7553700026.0
2007-01-09 14:00:00,119.203,119.271,119.174,119.237,7260700033.0
2007-01-09 14:30:00,119.239,119.242,119.163,119.19,6173500004.0
2007-01-09 15:00:00,119.191,119.255,119.151,119.197,6391700002.0
2007-01-09 15:30:00,119.2,119.229,119.155,119.207,6796399982.0
2007-01-09 16:00:00,119.205,119.516,119.195,119.353,6686500007.0
2007-01-09 16:30:00,119.363,119.433,119.321,119.372,6510999989.0
2007-01-09 17:00:00,119.37,119.421,119.33,119.39,6922500021.0
2007-01-09 17:30:00,119.378,119.473,119.374,119.38,6404700010.0
2007-01-09 18:00:00,119.382,119.478,119.23,119.25,50980500223.0
2007-01-09 18:30:00,119.26,119.514,119.2,119.443,38679800013.0
2007-01-09 19:00:00,119.441,119.441,119.17,119.264,32079199946.0
2007-01-09 19:30:00,119.26,119.261,119.138,119.192,29944399973.0
2007-01-09 20:00:00,119.191,119.24,119.136,119.24,32133799994.0
2007-01-09 20:30:00,119.23,119.35,119.116,119.34,34193799998.0
2007-01-09 21:00:00,119.22,119.26,119.159,119.229,32138599984.0
2007-01-09 21:30:00,119.23,119.346,119.216,119.33,17154599964.0
2007-01-09 22:00:00,119.333,119.401,119.331,119.356,11817099991.0
2007-01-09 22:30:00,119.358,119.407,119.333,119.37,10433000005.0
2007-01-09 23:00:00,119.384,119.401,119.328,119.348,7061499995.0
2007-01-09 23:30:00,119.358,119.381,119.327,119.35,7272100002.0
2007-01-10 00:00:00,119.346,119.388,119.287,119.313,7187100007.0
2007-01-10 00:30:00,119.31,119.394,119.27,119.379,6289699995.0
2007-01-10 01:00:00,119.362,119.374,119.278,119.299,7921800002.0
2007-01-10 01:30:00,119.29,119.305,119.218,119.278,6472000035.0
2007-01-10 02:00:00,119.279,119.397,119.275,119.307,7018800021.0
2007-01-10 02:30:00,119.317,119.394,119.305,119.378,6720700009.0
2007-01-10 03:00:00,119.368,119.472,119.321,119.353,7257700010.0
2007-01-10 03:30:00,119.338,119.406,119.325,119.361,6345000002.0
2007-01-10 04:00:00,119.372,119.42,119.325,119.365,6963399995.0
2007-01-10 04:30:00,119.357,119.38,119.309,119.315,6160600019.0
2007-01-10 05:00:00,119.317,119.357,119.302,119.32,7674599996.0
2007-01-10 05:30:00,119.337,119.343,119.213,119.247,7153400041.0
2007-01-10 06:00:00,119.247,119.28,119.205,119.276,5893699993.0
2007-01-10 06:30:00,119.268,119.289,119.186,119.241,7259800000.0
2007-01-10 07:00:00,119.223,119.263,119.132,119.23,7218100019.0
2007-01-10 07:30:00,119.208,119.229,119.128,119.175,7784899994.0
2007-01-10 08:00:00,119.174,119.231,119.149,119.172,5679899983.0
2007-01-10 08:30:00,119.171,119.238,119.137,119.216,7368200032.0
2007-01-10 09:00:00,119.228,119.282,119.174,119.213,6369599973.0
2007-01-10 09:30:00,119.215,119.311,119.174,119.262,7034399979.0
2007-01-10 10:00:00,119.259,119.304,119.208,119.256,7533800002.0
2007-01-10 10:30:00,119.259,119.313,119.15,119.218,6829699983.0
2007-01-10 11:00:00,119.216,119.263,119.15,119.15,7690800022.0
2007-01-10 11:30:00,119.153,119.257,119.15,119.245,7310699983.0
2007-01-10 12:00:00,119.242,119.277,119.119,119.174,8466200017.0
2007-01-10 12:30:00,119.175,119.204,119.129,119.193,6951000050.0
2007-01-10 13:00:00,119.19,119.216,119.131,119.186,6968499962.0
2007-01-10 13:30:00,119.202,119.205,119.149,119.186,7311899998.0
2007-01-10 14:00:00,119.19,119.279,119.165,119.258,7244600031.0
2007-01-10 14:30:00,119.245,119.365,119.228,119.34,6974100018.0
2007-01-10 15:00:00,119.343,119.372,119.286,119.286,6774900007.0
2007-01-10 15:30:00,119.313,119.504,119.307,119.423,7732000013.0
2007-01-10 16:00:00,119.421,119.541,119.38,119.541,7387999997.0
2007-01-10 16:30:00,119.541,119.719,119.528,119.622,7040400011.0
2007-01-10 17:00:00,119.624,119.761,119.576,119.751,7579300003.0
2007-01-10 17:30:00,119.746,119.765,119.617,119.633,7031600041.0
2007-01-10 18:00:00,119.63,119.651,119.5,119.61,56038400157.0
2007-01-10 18:30:00,119.62,119.631,119.5,119.512,42067500039.0
2007-01-10 19:00:00,119.515,119.622,119.46,119.601,32198599993.0
2007-01-10 19:30:00,119.613,119.637,119.527,119.547,28154400059.0
2007-01-10 20:00:00,119.548,119.62,119.436,119.62,32035600046.0
2007-01-10 20:30:00,119.63,119.63,119.46,119.6,34938700024.0
2007-01-10 21:00:00,119.532,119.635,119.526,119.607,33637299980.0
2007-01-10 21:30:00,119.62,119.636,119.541,119.59,16812300035.0
2007-01-10 22:00:00,119.596,119.624,119.553,119.605,11863800002.0
2007-01-10 22:30:00,119.604,119.628,119.54,119.59,11515400004.0
2007-01-10 23:00:00,119.608,119.66,119.568,119.622,7454999995.0
2007-01-10 23:30:00,119.628,119.667,119.585,119.615,6628300005.0
2007-01-11 00:00:00,119.62,119.633,119.562,119.592,7346199982.0
2007-01-11 00:30:00,119.608,119.63,119.558,119.587,6721800013.0
2007-01-11 01:00:00,119.583,119.636,119.557,119.589,6262000011.0
2007-01-11 01:30:00,119.579,119.584,119.493,119.515,6035200000.0
2007-01-11 02:00:00,119.51,119.567,119.464,119.558,7016800015.0
2007-01-11 02:30:00,119.556,119.69,119.494,119.651,6846699994.0
2007-01-11 03:00:00,119.643,119.647,119.567,119.61,6284300020.0
2007-01-11 03:30:00,119.597,119.624,119.516,119.588,7038400004.0
2007-01-11 04:00:00,119.593,119.624,119.559,119.603,5408900014.0
2007-01-11 04:30:00,119.593,119.639,119.561,119.607,6676699988.0
2007-01-11 05:00:00,119.617,119.728,119.581,119.721,6573000005.0
2007-01-11 05:30:00,119.725,119.725,119.657,119.706,7901799989.0
2007-01-11 06:00:00,119.702,119.717,119.637,119.7,6624300013.0
2007-01-11 06:30:00,119.685,119.737,119.637,119.725,7403200014.0
2007-01-11 07:00:00,119.721,119.747,119.69,119.738,6555200007.0
2007-01-11 07:30:00,119.733,119.768,119.704,119.761,7387799994.0
2007-01-11 08:00:00,119.766,119.823,119.701,119.823,7350699974.0
2007-01-11 08:30:00,119.839,119.873,119.809,119.847,7577000011.0
2007-01-11 09:00:00,119.854,119.962,119.812,119.944,7120899977.0
2007-01-11 09:30:00,119.952,119.962,119.865,119.946,6699199978.0
2007-01-11 10:00:00,119.948,120.233,119.918,120.233,7547799982.0
2007-01-11 10:30:00,120.252,120.341,120.224,120.268,6732300003.0
2007-01-11 11:00:00,120.28,120.355,120.229,120.272,6725500013.0
2007-01-11 11:30:00,120.277,120.311,120.214,120.259,7286500038.0
2007-01-11 12:00:00,120.252,120.312,120.203,120.304,7614000009.0
2007-01-11 12:30:00,120.293,120.387,120.244,120.385,7234500001.0
2007-01-11 13:00:00,120.372,120.399,120.304,120.387,6136300023.0
2007-01-11 13:30:00,120.378,120.405,120.335,120.393,6513000001.0
2007-01-11 14:00:00,120.381,120.381,120.102,120.304,6900000022.0
2007-01-11 14:30:00,120.287,120.306,120.165,120.251,6795000008.0
2007-01-11 15:00:00,120.264,120.316,120.148,120.191,7157900003.0
2007-01-11 15:30:00,120.207,120.414,120.189,120.337,7141500002.0
2007-01-11 16:00:00,120.322,120.374,120.274,120.351,5700299997.0
2007-01-11 16:30:00,120.36,120.374,120.274,120.332,7022600029.0
2007-01-11 17:00:00,120.347,120.459,120.331,120.433,6881500006.0
2007-01-11 17:30:00,120.435,120.627,120.42,120.43,7554399999.0
2007-01-11 18:00:00,120.422,120.521,120.35,120.4,49889700061.0
2007-01-11 18:30:00,120.539,120.55,120.37,120.473,44622400025.0
2007-01-11 19:00:00,120.473,120.51,120.358,120.385,29910200004.0
2007-01-11 19:30:00,120.383,120.463,120.348,120.408,29792300023.0
2007-01-11 20:00:00,120.424,120.524,120.3,120.45,29137000044.0
2007-01-11 20:30:00,120.46,120.521,120.377,120.41,33073400060.0
2007-01-11 21:00:00,120.4,120.486,120.288,120.468,30128600005.0
2007-01-11 21:30:00,120.458,120.474,120.368,120.408,17370600017.0
2007-01-11 22:00:00,120.405,120.448,120.341,120.393,12614099996.0
2007-01-11 22:30:00,120.403,120.482,120.389,120.464,10688100009.0
2007-01-11 23:00:00,120.462,120.486,120.364,120.393,6028899989.0
2007-01-11 23:30:00,120.398,120.489,120.387,120.476,6759699994.0
2007-01-12 00:00:00,120.476,120.496,120.37,120.399,8253000035.0
2007-01-12 00:30:00,120.418,120.462,120.38,120.44,6831300025.0
2007-01-12 01:00:00,120.444,120.452,120.382,120.412,6510300012.0
2007-01-12 01:30:00,120.402,120.428,120.324,120.328,7069599993.0
2007-01-12 02:00:00,120.33,120.449,120.302,120.428,7006299994.0
2007-01-12 02:30:00,120.433,120.586,120.371,120.569,7618000013.0
2007-01-12 03:00:00,120.564,120.718,120.544,120.634,6840300013.0
2007-01-12 03:30:00,120.633,120.662,120.553,120.621,6869500002.0
2007-01-12 04:00:00,120.627,120.653,120.551,120.621,7500199976.0
2007-01-12 04:30:00,120.616,120.635,120.559,120.569,6163700026.0
2007-01-12 05:00:00,120.57,120.622,120.547,120.602,7843099991.0
2007-01-12 05:30:00,120.608,120.671,120.572,120.598,7401799963.0
2007-01-12 06:00:00,120.599,120.605,120.513,120.538,7079999986.0
2007-01-12 06:30:00,120.528,120.553,120.478,120.519,6371800001.0
2007-01-12 07:00:00,120.528,120.537,120.47,120.533,7167299998.0
2007-01-12 07:30:00,120.518,120.691,120.513,120.675,7215700013.0
2007-01-12 08:00:00,120.673,120.685,120.576,120.652,6189899978.0
2007-01-12 08:30:00,120.645,120.65,120.52,120.603,6542799991.0
2007-01-12 09:00:00,120.611,120.687,120.581,120.639,6157400026.0
2007-01-12 09:30:00,120.637,120.637,120.438,120.46,7070300002.0
2007-01-12 10:00:00,120.458,120.467,120.345,120.423,7608100020.0
2007-01-12 10:30:00,120.425,120.51,120.386,120.393,5786699988.0
2007-01-12 11:00:00,120.396,120.409,120.277,120.302,6336399985.0
2007-01-12 11:30:00,120.311,120.39,120.243,120.38,6068400030.0
2007-01-12 12:00:00,120.376,120.467,120.347,120.443,7025600014.0
2007-01-12 12:30:00,120.438,120.483,120.422,120.463,6609700011.0
2007-01-12 13:00:00,120.463,120.501,120.36,120.498,5923900021.0
2007-01-12 13:30:00,120.493,120.511,120.429,120.44,7613800011.0
2007-01-12 14:00:00,120.445,120.479,120.374,120.374,6406200020.0
2007-01-12 14:30:00,120.363,120.483,120.313,120.483,6364400041.0
2007-01-12 15:00:00,120.488,120.495,120.396,120.458,7269099984.0
2007-01-12 15:30:00,120.506,120.61,120.345,120.35,6650899995.0
2007-01-12 16:00:00,120.345,120.42,120.216,120.271,7133000003.0
2007-01-12 16:30:00,120.281,120.455,120.281,120.341,6650499997.0
2007-01-12 17:00:00,120.325,120.5,120.274,120.36,7043299996.0
2007-01-12 17:30:00,120.372,120.381,120.222,120.33,6511500012.0
2007-01-12 18:00:00,120.333,120.39,120.161,120.35,51434100033.0
2007-01-12 18:30:00,120.273,120.413,120.273,120.385,40385300085.0
2007-01-12 19:00:00,120.389,120.414,120.305,120.372,30841000037.0
2007-01-12 19:30:00,120.372,120.39,120.309,120.382,30036100009.0
2007-01-12 20:00:00,120.378,120.403,120.323,120.378,30299699959.0
2007-01-12 20:30:00,120.31,120.362,120.275,120.34,29509799938.0
2007-01-12 21:00:00,120.334,120.355,120.286,120.325,31367799990.0
2007-01-12 21:30:00,120.33,120.369,120.277,120.358,15896700010.0
2007-01-12 22:00:00,120.354,120.371,120.275,120.357,12280300009.0
2007-01-12 22:30:00,120.365,120.369,120.281,120.332,11567099998.0
2007-01-12 23:00:00,120.311,120.357,120.3,120.328,6032200018.0
2007-01-12 23:30:00,120.331,120.35,120.294,120.294,7254999986.0
2007-01-15 00:00:00,120.361,120.406,120.331,120.35,7096299996.0
2007-01-15 00:30:00,120.348,120.362,120.294,120.333,7039399996.0
2007-01-15 01:00:00,120.326,120.428,120.308,120.35,7568799983.0
2007-01-15 01:30:00,120.333,120.353,120.193,120.243,7306800010.0
2007-01-15 02:00:00,120.254,120.291,120.103,120.129,6458400022.0
2007-01-15 02:30:00,120.135,120.167,120.051,120.07,6723700008.0
2007-01-15 03:00:00,120.069,120.246,120.061,120.225,6781599985.0
2007-01-15 03:30:00,120.217,120.259,120.174,120.196,5905500015.0
2007-01-15 04:00:00,120.208,120.22,120.118,120.14,6552599974.0
2007-01-15 04:30:00,120.12,120.218,120.115,120.218,6161099991.0
2007-01-15 05:00:00,120.228,120.252,120.162,120.222,6858900001.0
2007-01-15 05:30:00,120.21,120.245,120.176,120.222,7263700037.0
2007-01-15 06:00:00,120.223,120.258,120.184,120.229,5700700000.0
2007-01-15 06:30:00,120.242,120.284,120.186,120.245,7433200005.0
2007-01-15 07:00:00,120.257,120.27,120.212,120.252,7006599991.0
2007-01-15 07:30:00,120.243,120.258,120.148,120.207,6152299981.0
2007-01-15 08:00:00,120.227,120.307,120.166,120.301,7161200019.0
2007-01-15 08:30:00,120.3,120.3,120.181,120.242,6244900009.0
2007-01-15 09:00:00,120.257,120.293,120.153,120.242,6739400005.0
2007-01-15 09:30:00,120.232,120.252,120.147,120.235,6166899972.0
2007-01-15 10:00:00,120.23,120.339,120.22,120.313,7160299978.0
2007-01-15 10:30:00,120.318,120.463,120.288,120.445,7088599978.0
2007-01-15 11:00:00,120.449,120.564,120.425,120.449,7336300026.0
2007-01-15 11:30:00,120.448,120.579,120.448,120.471,6928699995.0
2007-01-15 12:00:00,120.473,120.507,120.377,120.451,7085500018.0
2007-01-15 12:30:00,120.436,120.588,120.407,120.555,7703200012.0
2007-01-15 13:00:00,120.552,120.553,120.456,120.485,7150300008.0
2007-01-15 13:30:00,120.479,120.518,120.374,120.406,6655800013.0
2007-01-15 14:00:00,120.403,120.506,120.361,120.486,7666799975.0
2007-01-15 14:30:00,120.464,120.516,120.416,120.461,6028200007.0
2007-01-15 15:00:00,120.463,120.541,120.429,120.456,6323400011.0
2007-01-15 15:30:00,120.455,120.466,120.376,120.402,7944300002.0
2007-01-15 16:00:00,120.409,120.461,120.371,120.422,6257199993.0
2007-01-15 16:30:00,120.423,120.479,120.363,120.476,7529899976.0
2007-01-15 17:00:00,120.478,120.505,120.409,120.439,6666399973.0
2007-01-15 17:30:00,120.453,120.496,120.387,120.496,7287599989.0
2007-01-15 18:00:00,120.492,120.52,120.37,120.38,46118499904.0
2007-01-15 18:30:00,120.498,120.503,120.37,120.472,41683199980.0
2007-01-15 19:00:00,120.47,120.47,120.351,120.392,30283600008.0
2007-01-15 19:30:00,120.39,120.493,120.351,120.433,29510600018.0
2007-01-15 20:00:00,120.438,120.478,120.388,120.43,29475300052.0
2007-01-15 20:30:00,120.44,120.46,120.389,120.421,29847000058.0
2007-01-15 21:00:00,120.412,120.47,120.36,120.424,32012600010.0
2007-01-15 21:30:00,120.438,120.487,120.411,120.448,17210500040.0
2007-01-15 22:00:00,120.445,120.467,120.302,120.408,12685500016.0
2007-01-15 22:30:00,120.422,120.453,120.37,120.425,11330700000.0
2007-01-15 23:00:00,120.427,120.46,120.378,120.378,6890500026.0
2007-01-15 23:30:00,120.388,120.433,120.355,120.41,6297299998.0
2007-01-16 00:00:00,120.418,120.46,120.368,120.458,6838600000.0
2007-01-16 00:30:00,120.435,120.476,120.409,120.467,7340500008.0
2007-01-16 01:00:00,120.468,120.468,120.372,120.416,8043200009.0
2007-01-16 01:30:00,120.398,120.472,120.375,120.427,6942700031.0
2007-01-16 02:00:00,120.42,120.451,120.379,120.413,7847700000.0
2007-01-16 02:30:00,120.423,120.552,120.376,120.537,6986500015.0
2007-01-16 03:00:00,120.534,120.597,120.491,120.571,6861399998.0
2007-01-16 03:30:00,120.562,120.573,120.482,120.503,6297600003.0
2007-01-16 04:00:00,120.508,120.529,120.443,120.499,7052100018.0
2007-01-16 04:30:00,120.495,120.508,120.396,120.424,6458200003.0
2007-01-16 05:00:00,120.433,120.509,120.376,120.439,7141899989.0
2007-01-16 05:30:00,120.459,120.502,120.419,120.466,7150100029.0
2007-01-16 06:00:00,120.463,120.481,120.418,120.457,7448299986.0
2007-01-16 06:30:00,120.45,120.463,120.382,120.42,6566700041.0
2007-01-16 07:00:00,120.41,120.453,120.364,120.404,6016900013.0
2007-01-16 07:30:00,120.41,120.418,120.282,120.348,6703699983.0
2007-01-16 08:00:00,120.339,120.37,120.285,120.349,7307100026.0
2007-01-16 08:30:00,120.347,120.347,120.228,120.255,7513200011.0
2007-01-16 09:00:00,120.27,120.327,120.216,120.308,6625100025.0
2007-01-16 09:30:00,120.327,120.336,120.238,120.328,7098399980.0
2007-01-16 10:00:00,120.326,120.473,120.303,120.45,6942800022.0
2007-01-16 10:30:00,120.444,120.464,120.361,120.379,6851800007.0
2007-01-16 11:00:00,120.39,120.439,120.337,120.337,6979799982.0
2007-01-16 11:30:00,120.333,120.398,120.279,120.39,7121800002.0
2007-01-16 12:00:00,120.378,120.44,120.247,120.25,7626000000.0
2007-01-16 12:30:00,120.247,120.38,120.223,120.323,8144199992.0
2007-01-16 13:00:00,120.324,120.33,120.208,120.255,6150900001.0
2007-01-16 13:30:00,120.251,120.384,120.185,120.36,7191900003.0
2007-01-16 14:00:00,120.362,120.48,120.339,120.411,7693100013.0
2007-01-16 14:30:00,120.413,120.528,120.398,120.5,6722900016.0
2007-01-16 15:00:00,120.48,120.758,120.449,120.715,6780400042.0
2007-01-16 15:30:00,120.701,120.707,120.563,120.615,7235800024.0
2007-01-16 16:00:00,120.63,120.63,120.49,120.523,6375799985.0
2007-01-16 16:30:00,120.511,120.603,120.471,120.577,6741900023.0
2007-01-16 17:00:00,120.574,120.697,120.56,120.665,6777600013.0
2007-01-16 17:30:00,120.658,120.742,120.624,120.725,6626700006.0
2007-01-16 18:00:00,120.72,120.732,120.57,120.64,50746599915.0
2007-01-16 18:30:00,120.53,120.67,120.524,120.632,44076000019.0
2007-01-16 19:00:00,120.631,120.654,120.562,120.627,31739900098.0
2007-01-16 19:30:00,120.628,120.685,120.599,120.629,28596700020.0
2007-01-16 20:00:00,120.644,120.666,120.58,120.659,30158500034.0
2007-01-16 20:30:00,120.59,120.669,120.57,120.58,32399799978.0
2007-01-16 21:00:00,120.59,120.65,120.542,120.607,31541800000.0
2007-01-16 21:30:00,120.607,120.654,120.578,120.592,17182500011.0
2007-01-16 22:00:00,120.592,120.634,120.444,120.603,12463000016.0
2007-01-16 22:30:00,120.63,120.65,120.572,120.608,10957200019.0
2007-01-16 23:00:00,120.61,120.64,120.589,120.594,6559499990.0
2007-01-16 23:30:00,120.599,120.67,120.584,120.645,7144799985.0
2007-01-17 00:00:00,120.641,120.732,120.623,120.683,6705699993.0
2007-01-17 00:30:00,120.705,120.741,120.621,120.634,7319400015.0
2007-01-17 01:00:00,120.637,120.782,120.615,120.747,6459600004.0
2007-01-17 01:30:00,120.742,120.841,120.698,120.787,6560000008.0
2007-01-17 02:00:00,120.778,120.857,120.754,120.82,6576799988.0
2007-01-17 02:30:00,120.824,120.854,120.786,120.829,7459599982.0
2007-01-17 03:00:00,120.818,120.867,120.796,120.82,6974499973.0
2007-01-17 03:30:00,120.823,120.859,120.791,120.836,7168399993.0
2007-01-17 04:00:00,120.829,120.867,120.785,120.82,7959100028.0
2007-01-17 04:30:00,120.805,120.848,120.763,120.826,7271400008.0
2007-01-17 05:00:00,120.833,120.839,120.771,120.782,7621299986.0
2007-01-17 05:30:00,120.81,120.823,120.754,120.8,7076199989.0
2007-01-17 06:00:00,120.788,120.798,120.682,120.711,7098600019.0
2007-01-17 06:30:00,120.709,120.723,120.653,120.723,6294299990.0
2007-01-17 07:00:00,120.719,120.762,120.688,120.739,7468599990.0
2007-01-17 07:30:00,120.737,120.762,120.652,120.69,7034299996.0
2007-01-17 08:00:00,120.691,120.695,120.603,120.649,6237400017.0
2007-01-17 08:30:00,120.65,120.709,120.6,120.651,7495500013.0
2007-01-17 09:00:00,120.654,120.758,120.633,120.739,6893300018.0
2007-01-17 09:30:00,120.74,120.771,120.613,120.635,7084799985.0
2007-01-17 10:00:00,120.645,120.662,120.495,120.61,6349100023.0
2007-01-17 10:30:00,120.603,120.639,120.541,120.619,6988800019.0
2007-01-17 11:00:00,120.634,120.658,120.48,120.562,7036099998.0
2007-01-17 11:30:00,120.582,120.677,120.582,120.617,6452300006.0
2007-01-17 12:00:00,120.613,120.613,120.536,120.564,7012699990.0
2007-01-17 12:30:00,120.567,120.634,120.536,120.595,7201900013.0
2007-01-17 13:00:00,120.594,120.602,120.365,120.43,6418499997.0
2007-01-17 13:30:00,120.443,120.48,120.344,120.473,8231000005.0
2007-01-17 14:00:00,120.469,120.545,120.438,120.528,6970900010.0
2007-01-17 14:30:00,120.532,120.579,120.476,120.577,6849700004.0
2007-01-17 15:00:00,120.585,120.744,120.518,120.54,6806199994.0
2007-01-17 15:30:00,120.572,120.677,120.515,120.555,7653400010.0
2007-01-17 16:00:00,120.552,120.641,120.491,120.533,6924800005.0
2007-01-17 16:30:00,120.53,120.559,120.494,120.526,6895400009.0
2007-01-17 17:00:00,120.52,120.615,120.502,120.572,6736400015.0
2007-01-17 17:30:00,120.568,120.62,120.501,120.518,6819100009.0
2007-01-17 18:00:00,120.508,120.613,120.503,120.596,41430499964.0
2007-01-17 18:30:00,120.581,120.618,120.497,120.53,39637600103.0
2007-01-17 19:00:00,120.535,120.64,120.498,120.545,32755100021.0
2007-01-17 19:30:00,120.538,120.591,120.494,120.587,28645900047.0
2007-01-17 20:00:00,120.598,120.72,120.598,120.69,29411800056.0
2007-01-17 20:30:00,120.7,120.71,120.585,120.64,31824500094.0
2007-01-17 21:00:00,120.65,120.731,120.601,120.697,30597900015.0
2007-01-17 21:30:00,120.7,120.722,120.621,120.66,16894999997.0
2007-01-17 22:00:00,120.655,120.675,120.602,120.64,12468300017.0
2007-01-17 22:30:00,120.649,120.661,120.594,120.619,10965200066.0
2007-01-17 23:00:00,120.65,120.655,120.582,120.618,7458999967.0
2007-01-17 23:30:00,120.623,120.66,120.59,120.638,7494499990.0
2007-01-18 00:00:00,120.641,120.691,120.602,120.648,6550600000.0
2007-01-18 00:30:00,120.658,120.66,120.576,120.642,7437999998.0
2007-01-18 01:00:00,120.642,120.65,120.535,120.568,6917400015.0
2007-01-18 01:30:00,120.569,120.622,120.526,120.614,6372999991.0
2007-01-18 02:00:00,120.62,120.624,120.549,120.594,6702299977.0
2007-01-18 02:30:00,120.6,120.636,120.529,120.592,7109999977.0
2007-01-18 03:00:00,120.59,120.604,120.524,120.597,6711899976.0
2007-01-18 03:30:00,120.588,120.632,120.557,120.594,6687899989.0
2007-01-18 04:00:00,120.603,120.611,120.467,120.473,7100799996.0
2007-01-18 04:30:00,120.493,120.562,120.449,120.555,6126000009.0
2007-01-18 05:00:00,120.572,120.697,120.517,120.602,7517799982.0
2007-01-18 05:30:00,120.605,120.799,120.547,120.782,7075100002.0
2007-01-18 06:00:00,120.763,120.883,120.644,120.821,6777300034.0
2007-01-18 06:30:00,120.819,120.823,120.724,120.815,7120399997.0
2007-01-18 07:00:00,120.812,120.823,120.715,120.772,7808499993.0
2007-01-18 07:30:00,120.766,120.857,120.725,120.822,5934399996.0
2007-01-18 08:00:00,120.82,120.95,120.791,120.95,6510400009.0
2007-01-18 08:30:00,120.953,121.108,120.934,121.099,7036999975.0
2007-01-18 09:00:00,121.106,121.238,121.077,121.229,7342699995.0
2007-01-18 09:30:00,121.23,121.314,121.189,121.207,6525199985.0
2007-01-18 10:00:00,121.207,121.3,121.198,121.295,7518099999.0
2007-01-18 10:30:00,121.307,121.431,121.282,121.405,6680300001.0
2007-01-18 11:00:00,121.409,121.43,121.257,121.317,6933400023.0
2007-01-18 11:30:00,121.317,121.349,121.231,121.31,5921000008.0
2007-01-18 12:00:00,121.305,121.379,121.27,121.37,7291800020.0
2007-01-18 12:30:00,121.353,121.387,121.326,121.359,7027700022.0
2007-01-18 13:00:00,121.353,121.385,121.278,121.37,7137499991.0
2007-01-18 13:30:00,121.371,121.404,121.296,121.353,8532100028.0
2007-01-18 14:00:00,121.361,121.43,121.295,121.317,7348399978.0
2007-01-18 14:30:00,121.31,121.331,121.23,121.265,6513899976.0
2007-01-18 15:00:00,121.268,121.347,121.254,121.296,7097800005.0
2007-01-18 15:30:00,121.33,121.573,121.301,121.485,6886499997.0
2007-01-18 16:00:00,121.477,121.48,121.263,121.329,5996300017.0
2007-01-18 16:30:00,121.326,121.35,121.175,121.343,6790700028.0
2007-01-18 17:00:00,121.348,121.431,121.231,121.287,6942599990.0
2007-01-18 17:30:00,121.294,121.369,121.209,121.301,7582100044.0
2007-01-18 18:00:00,121.304,121.307,121.22,121.25,43681300211.0
2007-01-18 18:30:00,121.258,121.347,121.24,121.308,36681100035.0
2007-01-18 19:00:00,121.315,121.365,121.206,121.258,29308800037.0
2007-01-18 19:30:00,121.255,121.296,121.216,121.293,29167800013.0
2007-01-18 20:00:00,121.282,121.299,121.22,121.22,31037600043.0
2007-01-18 20:30:00,121.23,121.317,121.18,121.21,33062699982.0
2007-01-18 21:00:00,121.266,121.295,121.204,121.225,30512900007.0
2007-01-18 21:30:00,121.234,121.266,121.18,121.217,17337199977.0
2007-01-18 22:00:00,121.231,121.246,121.127,121.149,12869099991.0
2007-01-18 22:30:00,121.172,121.234,121.148,121.19,10949800018.0
2007-01-18 23:00:00,121.18,121.23,121.18,121.207,7497700020.0
2007-01-18 23:30:00,121.235,121.247,121.167,121.196,7052699986.0
2007-01-19 00:00:00,121.197,121.222,121.122,121.166,7841499978.0
2007-01-19 00:30:00,121.167,121.204,121.141,121.19,7414899996.0
2007-01-19 01:00:00,121.185,121.258,121.157,121.249,7710799966.0
2007-01-19 01:30:00,121.227,121.268,121.192,121.229,6943599999.0
2007-01-19 02:00:00,121.257,121.317,121.229,121.3,7058200013.0
2007-01-19 02:30:00,121.305,121.326,121.25,121.267,6624300019.0
2007-01-19 03:00:00,121.264,121.313,121.209,121.254,6926900010.0
2007-01-19 03:30:00,121.25,121.334,121.233,121.324,6330699988.0
2007-01-19 04:00:00,121.318,121.377,121.283,121.322,7298099986.0
2007-01-19 04:30:00,121.316,121.336,121.26,121.309,7218299991.0
2007-01-19 05:00:00,121.32,121.385,121.287,121.303,7368400017.0
2007-01-19 05:30:00,121.317,121.323,121.209,121.246,7589299986.0
2007-01-19 06:00:00,121.242,121.287,121.195,121.249,6637899982.0
2007-01-19 06:30:00,121.228,121.296,121.204,121.242,7222700004.0
2007-01-19 07:00:00,121.222,121.324,121.211,121.295,7445300003.0
2007-01-19 07:30:00,121.28,121.322,121.239,121.318,6864200010.0
2007-01-19 08:00:00,121.318,121.339,121.231,121.235,6938900019.0
2007-01-19 08:30:00,121.218,121.299,121.209,121.281,7946399966.0
2007-01-19 09:00:00,121.282,121.292,121.229,121.238,6529999988.0
2007-01-19 09:30:00,121.232,121.268,121.134,121.19,6838500026.0
2007-01-19 10:00:00,121.187,121.191,121.101,121.176,6725800017.0
2007-01-19 10:30:00,121.178,121.179,121.081,121.089,6141799981.0
2007-01-19 11:00:00,121.097,121.209,121.096,121.183,7335700009.0
2007-01-19 11:30:00,121.188,121.312,121.167,121.29,7175599998.0
2007-01-19 12:00:00,121.302,121.307,121.193,121.255,7064899996.0
2007-01-19 12:30:00,121.256,121.279,121.177,121.229,7471100005.0
2007-01-19 13:00:00,121.221,121.271,121.161,121.237,6733000022.0
2007-01-19 13:30:00,121.238,121.273,121.181,121.255,7348500014.0
2007-01-19 14:00:00,121.26,121.28,121.207,121.268,7415000024.0
2007-01-19 14:30:00,121.255,121.274,121.162,121.188,6528400014.0
2007-01-19 15:00:00,121.212,121.284,121.171,121.28,5946700006.0
2007-01-19 15:30:00,121.282,121.332,121.229,121.296,7135299969.0
2007-01-19 16:00:00,121.298,121.382,121.294,121.331,6652300012.0
2007-01-19 16:30:00,121.33,121.41,121.276,121.4,6818000012.0
2007-01-19 17:00:00,121.39,121.46,121.382,121.435,7229699968.0
2007-01-19 17:30:00,121.437,121.47,121.334,121.364,7327699999.0
2007-01-19 18:00:00,121.358,121.421,121.19,121.25,50528699773.0
2007-01-19 18:30:00,121.28,121.31,121.197,121.216,39801600040.0
2007-01-19 19:00:00,121.221,121.296,121.18,121.255,29383400027.0
2007-01-19 19:30:00,121.251,121.289,121.209,121.271,28449799979.0
2007-01-19 20:00:00,121.277,121.329,121.22,121.24,32831400008.0
2007-01-19 20:30:00,121.25,121.31,121.22,121.25,36958000025.0
2007-01-19 21:00:00,121.26,121.29,121.197,121.247,31721500026.0
2007-01-19 21:30:00,121.252,121.278,121.195,121.232,16551399990.0
2007-01-19 22:00:00,121.234,121.282,121.197,121.211,11811200002.0
2007-01-19 22:30:00,121.247,121.257,121.172,121.19,10710400028.0
2007-01-19 23:00:00,121.177,121.241,121.177,121.22,6894399984.0
2007-01-19 23:30:00,121.228,121.244,121.178,121.202,6472500021.0
2007-01-22 00:00:00,121.228,121.239,121.181,121.211,6694600017.0
2007-01-22 00:30:00,121.219,121.253,121.171,121.253,6807399989.0
2007-01-22 01:00:00,121.262,121.263,121.183,121.209,7299000014.0
2007-01-22 01:30:00,121.2,121.281,121.177,121.267,6655700002.0
2007-01-22 02:00:00,121.256,121.394,121.256,121.341,7166599998.0
2007-01-22 02:30:00,121.352,121.36,121.294,121.325,7755600019.0
2007-01-22 03:00:00,121.31,121.355,121.285,121.322,7173599977.0
2007-01-22 03:30:00,121.32,121.354,121.284,121.345,6735800023.0
2007-01-22 04:00:00,121.341,121.349,121.282,121.319,6813200002.0
2007-01-22 04:30:00,121.292,121.322,121.26,121.296,7085599999.0
2007-01-22 05:00:00,121.302,121.324,121.256,121.266,7860800001.0
2007-01-22 05:30:00,121.284,121.318,121.24,121.308,8468300029.0
2007-01-22 06:00:00,121.29,121.365,121.269,121.353,7051599992.0
2007-01-22 06:30:00,121.343,121.364,121.298,121.312,6797100020.0
2007-01-22 07:00:00,121.317,121.382,121.297,121.358,7312800021.0
2007-01-22 07:30:00,121.348,121.396,121.329,121.37,6962400015.0
2007-01-22 08:00:00,121.369,121.38,121.297,121.367,6996000006.0
2007-01-22 08:30:00,121.348,121.456,121.328,121.386,7280300015.0
2007-01-22 09:00:00,121.384,121.42,121.312,121.402,7348199995.0
2007-01-22 09:30:00,121.399,121.471,121.37,121.39,6455199993.0
2007-01-22 10:00:00,121.393,121.395,121.274,121.374,7403600003.0
2007-01-22 10:30:00,121.39,121.443,121.325,121.4,7067899948.0
2007-01-22 11:00:00,121.409,121.441,121.33,121.416,6690400030.0
2007-01-22 11:30:00,121.394,121.62,121.375,121.598,7178100012.0
2007-01-22 12:00:00,121.595,121.621,121.534,121.59,7160800010.0
2007-01-22 12:30:00,121.582,121.64,121.54,121.625,7403500034.0
2007-01-22 13:00:00,121.628,121.661,121.566,121.638,7062600003.0
2007-01-22 13:30:00,121.617,121.683,121.601,121.648,6666399987.0
2007-01-22 14:00:00,121.657,121.707,121.599,121.623,6893400015.0
2007-01-22 14:30:00,121.617,121.729,121.6,121.688,6167199971.0
2007-01-22 15:00:00,121.691,121.78,121.68,121.732,6556700009.0
2007-01-22 15:30:00,121.74,121.768,121.685,121.691,7294099999.0
2007-01-22 16:00:00,121.691,121.719,121.638,121.682,6828200014.0
2007-01-22 16:30:00,121.679,121.681,121.565,121.609,6597099996.0
2007-01-22 17:00:00,121.612,121.69,121.595,121.679,7555700004.0
2007-01-22 17:30:00,121.668,121.747,121.57,121.57,7243499978.0
2007-01-22 18:00:00,121.565,121.602,121.514,121.58,49107499941.0
2007-01-22 18:30:00,121.583,121.6,121.524,121.553,40789099978.0
2007-01-22 19:00:00,121.556,121.593,121.522,121.593,31069399996.0
2007-01-22 19:30:00,121.59,121.619,121.551,121.6,30373400079.0
2007-01-22 20:00:00,121.603,121.65,121.538,121.62,30556200058.0
2007-01-22 20:30:00,121.635,121.7,121.57,121.67,32890000008.0
2007-01-22 21:00:00,121.681,121.681,121.58,121.621,32895600057.0
2007-01-22 21:30:00,121.625,121.66,121.56,121.593,16713900023.0
2007-01-22 22:00:00,121.598,121.638,121.531,121.596,12442000000.0
2007-01-22 22:30:00,121.603,121.62,121.559,121.598,11159900037.0
2007-01-22 23:00:00,121.617,121.663,121.59,121.64,6890000001.0
2007-01-22 23:30:00,121.646,121.683,121.627,121.634,7155500008.0
2007-01-23 00:00:00,121.638,121.68,121.613,121.66,6362999995.0
2007-01-23 00:30:00,121.65,121.672,121.576,121.666,6947000049.0
2007-01-23 01:00:00,121.67,121.708,121.629,121.659,7062999993.0
2007-01-23 01:30:00,121.647,121.661,121.584,121.598,7081900006.0
2007-01-23 02:00:00,121.603,121.658,121.57,121.625,6489500010.0
2007-01-23 02:30:00,121.632,121.642,121.566,121.607,7044999988.0
2007-01-23 03:00:00,121.609,121.676,121.588,121.65,6647100006.0
2007-01-23 03:30:00,121.643,121.712,121.63,121.695,6619899962.0
2007-01-23 04:00:00,121.69,121.719,121.651,121.698,7570999963.0
2007-01-23 04:30:00,121.698,121.718,121.649,121.713,6931400013.0
2007-01-23 05:00:00,121.717,121.736,121.648,121.673,7754599984.0
2007-01-23 05:30:00,121.67,121.715,121.62,121.705,7239700008.0
2007-01-23 06:00:00,121.683,121.736,121.671,121.711,6647700013.0
2007-01-23 06:30:00,121.72,121.72,121.619,121.654,7437700035.0
2007-01-23 07:00:00,121.665,121.708,121.618,121.69,7110899990.0
2007-01-23 07:30:00,121.688,121.701,121.641,121.689,7309899999.0
2007-01-23 08:00:00,121.699,121.713,121.638,121.67,6030000013.0
2007-01-23 08:30:00,121.658,121.695,121.567,121.595,7216099999.0
2007-01-23 09:00:00,121.598,121.613,121.536,121.546,6786499993.0
2007-01-23 09:30:00,121.546,121.546,121.452,121.516,6544800015.0
2007-01-23 10:00:00,121.514,121.515,121.317,121.438,7074499988.0
2007-01-23 10:30:00,121.447,121.517,121.401,121.488,6396199990.0
2007-01-23 11:00:00,121.51,121.559,121.461,121.55,7063699981.0
2007-01-23 11:30:00,121.553,121.559,121.464,121.48,6537999997.0
2007-01-23 12:00:00,121.496,121.496,121.323,121.446,7614800000.0
2007-01-23 12:30:00,121.441,121.455,121.378,121.435,6909700018.0
2007-01-23 13:00:00,121.43,121.439,121.354,121.431,6317199983.0
2007-01-23 13:30:00,121.44,121.492,121.376,121.432,7619999993.0
2007-01-23 14:00:00,121.426,121.442,121.376,121.403,7930799996.0
2007-01-23 14:30:00,121.392,121.406,121.105,121.191,6661299974.0
2007-01-23 15:00:00,121.193,121.273,121.102,121.255,6701200001.0
2007-01-23 15:30:00,121.26,121.29,121.201,121.275,7234400010.0
2007-01-23 16:00:00,121.281,121.452,121.221,121.419,6833300004.0
2007-01-23 16:30:00,121.412,121.46,121.369,121.401,6701700022.0
2007-01-23 17:00:00,121.408,121.427,121.315,121.355,7130199989.0
2007-01-23 17:30:00,121.348,121.37,121.262,121.366,6566900016.0
2007-01-23 18:00:00,121.356,121.56,121.342,121.51,54986899856.0
2007-01-23 18:30:00,121.455,121.56,121.393,121.535,36980400070.0
2007-01-23 19:00:00,121.527,121.62,121.464,121.525,33680900038.0
2007-01-23 19:30:00,121.519,121.548,121.465,121.493,29918800018.0
2007-01-23 20:00:00,121.494,121.654,121.351,121.57,30368900002.0
2007-01-23 20:30:00,121.56,121.69,121.56,121.63,32841500026.0
2007-01-23 21:00:00,121.64,121.649,121.565,121.573,32306799983.0
2007-01-23 21:30:00,121.574,121.635,121.562,121.62,16066600012.0
2007-01-23 22:00:00,121.633,121.656,121.573,121.578,12973599968.0
2007-01-23 22:30:00,121.586,121.626,121.562,121.605,10504299987.0
2007-01-23 23:00:00,121.605,121.663,121.588,121.622,6725100011.0
2007-01-23 23:30:00,121.65,121.66,121.588,121.615,7390900029.0
2007-01-24 00:00:00,121.63,121.658,121.548,121.643,7124599995.0
2007-01-24 00:30:00,121.632,121.684,121.616,121.674,7571200040.0
2007-01-24 01:00:00,121.672,121.685,121.571,121.608,6615499963.0
2007-01-24 01:30:00,121.605,121.683,121.574,121.668,7105599986.0
2007-01-24 02:00:00,121.685,121.7,121.622,121.665,7728400005.0
2007-01-24 02:30:00,121.678,121.737,121.659,121.718,7182300021.0
2007-01-24 03:00:00,121.717,121.779,121.684,121.748,7389100013.0
2007-01-24 03:30:00,121.753,121.772,121.689,121.697,7039700013.0
2007-01-24 04:00:00,121.695,121.73,121.611,121.625,7022300040.0
2007-01-24 04:30:00,121.613,121.631,121.557,121.584,6263799989.0
2007-01-24 05:00:00,121.594,121.66,121.539,121.641,7444900013.0
2007-01-24 05:30:00,121.641,121.68,121.608,121.68,7702200003.0
2007-01-24 06:00:00,121.683,121.693,121.539,121.546,6942100012.0
2007-01-24 06:30:00,121.548,121.589,121.508,121.589,7474400020.0
2007-01-24 07:00:00,121.574,121.648,121.555,121.642,7249300003.0
2007-01-24 07:30:00,121.64,121.671,121.524,121.527,6173599997.0
2007-01-24 08:00:00,121.527,121.553,121.409,121.448,7112000027.0
2007-01-24 08:30:00,121.437,121.451,120.838,120.862,7323900015.0
2007-01-24 09:00:00,120.875,121.029,120.853,120.886,7108000017.0
2007-01-24 09:30:00,120.885,121.02,120.885,120.93,6299799988.0
2007-01-24 10:00:00,120.929,120.939,120.642,120.719,7467099981.0
2007-01-24 10:30:00,120.73,120.857,120.667,120.784,6392099996.0
2007-01-24 11:00:00,120.803,121.062,120.787,121.045,7357900010.0
2007-01-24 11:30:00,121.048,121.448,121.042,121.432,6814799995.0
2007-01-24 12:00:00,121.435,121.639,121.346,121.54,7269000039.0
2007-01-24 12:30:00,121.54,121.588,121.397,121.414,7426100000.0
2007-01-24 13:00:00,121.417,121.522,121.412,121.448,6236200005.0
2007-01-24 13:30:00,121.44,121.511,121.418,121.454,7434399984.0
2007-01-24 14:00:00,121.459,121.462,121.387,121.447,6417799991.0
2007-01-24 14:30:00,121.439,121.448,121.337,121.386,5695999967.0
2007-01-24 15:00:00,121.379,121.6,121.356,121.467,6765900004.0
2007-01-24 15:30:00,121.471,121.531,121.36,121.368,7053100004.0
2007-01-24 16:00:00,121.358,121.443,121.293,121.414,7285600026.0
2007-01-24 16:30:00,121.427,121.476,121.367,121.394,6909000009.0
2007-01-24 17:00:00,121.4,121.488,120.811,121.005,6751799978.0
2007-01-24 17:30:00,121.045,121.163,120.878,120.964,6658399986.0
2007-01-24 18:00:00,120.962,121.064,120.76,120.88,53974200102.0
2007-01-24 18:30:00,120.908,120.92,120.777,120.777,40784799982.0
2007-01-24 19:00:00,120.773,120.927,120.764,120.899,32997100028.0
2007-01-24 19:30:00,120.892,121.02,120.876,120.985,28496300021.0
2007-01-24 20:00:00,120.98,120.98,120.86,120.96,30302300088.0
2007-01-24 20:30:00,120.94,120.98,120.859,120.93,32629800017.0
2007-01-24 21:00:00,120.877,120.979,120.852,120.947,30422900016.0
2007-01-24 21:30:00,120.961,121.012,120.91,120.941,16489100010.0
2007-01-24 22:00:00,120.942,120.987,120.91,120.972,13122500001.0
2007-01-24 22:30:00,120.977,121.087,120.963,121.054,10541900004.0
2007-01-24 23:00:00,121.07,121.148,121.04,121.108,6623100028.0
2007-01-24 23:30:00,121.083,121.18,121.078,121.171,6933499999.0
2007-01-25 00:00:00,121.174,121.194,121.104,121.17,7046999992.0
2007-01-25 00:30:00,121.168,121.185,121.059,121.075,7019900011.0
2007-01-25 01:00:00,121.058,121.083,120.973,121.051,6907799997.0
2007-01-25 01:30:00,121.04,121.051,120.862,120.874,6624299993.0
2007-01-25 02:00:00,120.878,120.974,120.849,120.922,6841799998.0
2007-01-25 02:30:00,120.934,121.055,120.916,120.954,7231499980.0
2007-01-25 03:00:00,120.943,120.953,120.857,120.894,7664600000.0
2007-01-25 03:30:00,120.922,120.95,120.612,120.635,6153200026.0
2007-01-25 04:00:00,120.649,120.676,120.538,120.544,7182599981.0
2007-01-25 04:30:00,120.538,120.544,120.371,120.436,7013699990.0
2007-01-25 05:00:00,120.418,120.641,120.408,120.503,6565099997.0
2007-01-25 05:30:00,120.514,120.585,120.474,120.525,7423899989.0
2007-01-25 06:00:00,120.533,120.589,120.429,120.429,6857500013.0
2007-01-25 06:30:00,120.479,120.479,120.356,120.378,6739000037.0
2007-01-25 07:00:00,120.364,120.512,120.19,120.393,7613699998.0
2007-01-25 07:30:00,120.387,120.454,120.328,120.36,6819299987.0
2007-01-25 08:00:00,120.359,120.364,120.26,120.316,7071600002.0
2007-01-25 08:30:00,120.308,120.47,120.254,120.442,7177400005.0
2007-01-25 09:00:00,120.47,120.474,120.357,120.438,6737600021.0
2007-01-25 09:30:00,120.442,120.574,120.397,120.518,6357099974.0
2007-01-25 10:00:00,120.515,120.682,120.447,120.564,7476299989.0
2007-01-25 10:30:00,120.567,120.664,120.515,120.629,7609800029.0
2007-01-25 11:00:00,120.629,120.655,120.401,120.496,6570700013.0
2007-01-25 11:30:00,120.507,120.629,120.356,120.589,6307100017.0
2007-01-25 12:00:00,120.567,120.603,120.42,120.466,6941300001.0
2007-01-25 12:30:00,120.468,120.595,120.411,120.575,6335699967.0
2007-01-25 13:00:00,120.551,120.635,120.476,120.485,6717300020.0
2007-01-25 13:30:00,120.48,120.849,120.369,120.769,7354100014.0
2007-01-25 14:00:00,120.778,120.787,120.674,120.77,7099199981.0
2007-01-25 14:30:00,120.774,120.92,120.765,120.849,6770000011.0
2007-01-25 15:00:00,120.843,120.923,120.803,120.849,6640199992.0
2007-01-25 15:30:00,120.838,120.838,120.747,120.768,7393000015.0
2007-01-25 16:00:00,120.776,121.016,120.765,120.965,7159899983.0
2007-01-25 16:30:00,120.97,121.003,120.893,120.938,7245400009.0
2007-01-25 17:00:00,120.938,121.072,120.922,120.925,7489999990.0
2007-01-25 17:30:00,120.922,120.948,120.851,120.926,7619400036.0
2007-01-25 18:00:00,120.916,120.98,120.88,120.9,51171800144.0
2007-01-25 18:30:00,120.92,121.034,120.9,120.961,38571800049.0
2007-01-25 19:00:00,120.963,121.01,120.9,120.923,30482599940.0
2007-01-25 19:30:00,120.92,120.957,120.876,120.926,29021400042.0
2007-01-25 20:00:00,120.925,121.07,120.904,121.06,31025600033.0
2007-01-25 20:30:00,121.05,121.21,120.967,121.08,36182400031.0
2007-01-25 21:00:00,121.028,121.086,121.012,121.075,31637600021.0
2007-01-25 21:30:00,121.068,121.265,121.054,121.092,16783899978.0
2007-01-25 22:00:00,121.101,121.188,121.041,121.065,12718399973.0
2007-01-25 22:30:00,121.082,121.145,121.038,121.114,11279700000.0
2007-01-25 23:00:00,121.117,121.181,121.117,121.132,6769800008.0
2007-01-25 23:30:00,121.148,121.267,121.119,121.226,7012300030.0
2007-01-26 00:00:00,121.24,121.281,121.222,121.273,7514699975.0
2007-01-26 00:30:00,121.271,121.291,121.228,121.25,6698600023.0
2007-01-26 01:00:00,121.238,121.461,121.193,121.436,6371699989.0
2007-01-26 01:30:00,121.397,121.601,121.325,121.601,7316899992.0
2007-01-26 02:00:00,121.602,121.631,121.479,121.55,6792099994.0
2007-01-26 02:30:00,121.542,121.57,121.428,121.535,7253499969.0
2007-01-26 03:00:00,121.521,121.58,121.47,121.51,7200000005.0
2007-01-26 03:30:00,121.517,121.535,121.294,121.343,7227199984.0
2007-01-26 04:00:00,121.36,121.366,121.264,121.316,6619800018.0
2007-01-26 04:30:00,121.293,121.374,121.288,121.345,6656899980.0
2007-01-26 05:00:00,121.355,121.502,121.355,121.489,7732900015.0
2007-01-26 05:30:00,121.482,121.563,121.444,121.467,7404100029.0
2007-01-26 06:00:00,121.502,121.511,121.415,121.441,6687199997.0
2007-01-26 06:30:00,121.427,121.469,121.32,121.462,6762000000.0
2007-01-26 07:00:00,121.448,121.477,121.321,121.386,8003100008.0
2007-01-26 07:30:00,121.387,121.411,121.343,121.389,6274699997.0
2007-01-26 08:00:00,121.378,121.455,121.358,121.435,6228500019.0
2007-01-26 08:30:00,121.411,121.509,121.36,121.456,7354000029.0
2007-01-26 09:00:00,121.449,121.543,121.392,121.5,6113800011.0
2007-01-26 09:30:00,121.507,121.538,121.439,121.519,6782299999.0
2007-01-26 10:00:00,121.518,121.542,121.466,121.513,6834500005.0
2007-01-26 10:30:00,121.53,121.563,121.381,121.413,6538900029.0
2007-01-26 11:00:00,121.428,121.484,121.386,121.425,6929899994.0
2007-01-26 11:30:00,121.449,121.48,121.376,121.403,6532399973.0
2007-01-26 12:00:00,121.407,121.414,121.284,121.339,7883400026.0
2007-01-26 12:30:00,121.342,121.442,121.33,121.414,6810500018.0
2007-01-26 13:00:00,121.417,121.51,121.389,121.503,6358800014.0
2007-01-26 13:30:00,121.502,121.629,121.466,121.573,7600299982.0
2007-01-26 14:00:00,121.568,121.611,121.466,121.557,7789600011.0
2007-01-26 14:30:00,121.553,121.576,121.493,121.508,6150900033.0
2007-01-26 15:00:00,121.5,121.511,121.414,121.48,6952000008.0
2007-01-26 15:30:00,121.523,121.589,121.398,121.399,6766899999.0
2007-01-26 16:00:00,121.414,121.461,121.334,121.354,6490000015.0
2007-01-26 16:30:00,121.357,121.475,121.331,121.415,6514300036.0
2007-01-26 17:00:00,121.441,121.537,121.274,121.312,7202100001.0
2007-01-26 17:30:00,121.303,121.498,121.257,121.498,6986999970.0
2007-01-26 18:00:00,121.488,121.54,121.448,121.53,51969299893.0
2007-01-26 18:30:00,121.488,121.57,121.453,121.523,40433300077.0
2007-01-26 19:00:00,121.518,121.553,121.474,121.539,30937900010.0
2007-01-26 19:30:00,121.538,121.572,121.457,121.493,29876499925.0
2007-01-26 20:00:00,121.486,121.54,121.421,121.53,28725599979.0
2007-01-26 20:30:00,121.54,121.57,121.409,121.55,29261900015.0
2007-01-26 21:00:00,121.56,121.561,121.472,121.526,30304599999.0
2007-01-26 21:30:00,121.546,121.589,121.509,121.575,17060600017.0
2007-01-26 22:00:00,121.578,121.592,121.51,121.546,12877299982.0
2007-01-26 22:30:00,121.557,121.601,121.519,121.546,11876399984.0
2007-01-26 23:00:00,121.548,121.578,121.504,121.539,6182899993.0
2007-01-26 23:30:00,121.536,121.536,121.466,121.507,6951100013.0
2007-01-29 00:00:00,121.436,121.501,121.427,121.455,7430199994.0
2007-01-29 00:30:00,121.45,121.508,121.435,121.462,6966599964.0
2007-01-29 01:00:00,121.454,121.47,121.404,121.431,6038500008.0
2007-01-29 01:30:00,121.425,121.508,121.387,121.463,7062700006.0
2007-01-29 02:00:00,121.475,121.595,121.451,121.551,6627500029.0
2007-01-29 02:30:00,121.558,121.682,121.524,121.664,7577600015.0
2007-01-29 03:00:00,121.656,121.74,121.628,121.715,7374799992.0
2007-01-29 03:30:00,121.699,121.812,121.696,121.785,6436900018.0
2007-01-29 04:00:00,121.782,121.789,121.709,121.759,7218299998.0
2007-01-29 04:30:00,121.764,121.77,121.7,121.745,6541400002.0
2007-01-29 05:00:00,121.72,121.747,121.647,121.689,7012499972.0
2007-01-29 05:30:00,121.692,121.763,121.653,121.744,6690700019.0
2007-01-29 06:00:00,121.757,121.769,121.71,121.767,7033100021.0
2007-01-29 06:30:00,121.778,121.792,121.726,121.779,7062300004.0
2007-01-29 07:00:00,121.788,121.792,121.708,121.765,7015899981.0
2007-01-29 07:30:00,121.755,121.768,121.691,121.747,6442699983.0
2007-01-29 08:00:00,121.761,121.815,121.739,121.793,6955700009.0
2007-01-29 08:30:00,121.787,121.965,121.762,121.953,7580099995.0
2007-01-29 09:00:00,121.972,122.165,121.91,121.96,6970700009.0
2007-01-29 09:30:00,121.964,121.967,121.85,121.884,6444799998.0
2007-01-29 10:00:00,121.886,121.901,121.722,121.833,7146900000.0
2007-01-29 10:30:00,121.84,121.907,121.793,121.876,6708900000.0
2007-01-29 11:00:00,121.886,121.966,121.825,121.834,7071700033.0
2007-01-29 11:30:00,121.838,121.879,121.782,121.86,7446699997.0
2007-01-29 12:00:00,121.855,121.929,121.801,121.92,7318899993.0
2007-01-29 12:30:00,121.915,121.956,121.893,121.933,7521200032.0
2007-01-29 13:00:00,121.92,121.942,121.823,121.9,6913400009.0
2007-01-29 13:30:00,121.901,121.951,121.837,121.885,7247600020.0
2007-01-29 14:00:00,121.873,122.06,121.843,122.04,6402500034.0
2007-01-29 14:30:00,122.038,122.08,121.962,122.035,6221900017.0
2007-01-29 15:00:00,122.027,122.042,121.928,121.957,7202600008.0
2007-01-29 15:30:00,121.962,122.014,121.909,121.997,6924999985.0
2007-01-29 16:00:00,121.993,122.022,121.903,121.961,7529099992.0
2007-01-29 16:30:00,121.965,121.973,121.809,121.842,6841600007.0
2007-01-29 17:00:00,121.848,121.889,121.828,121.84,6678699994.0
2007-01-29 17:30:00,121.839,121.89,121.805,121.89,7125899997.0
2007-01-29 18:00:00,121.894,121.917,121.73,121.83,53632600166.0
2007-01-29 18:30:00,121.861,121.875,121.791,121.804,39321299995.0
2007-01-29 19:00:00,121.801,121.9,121.747,121.854,33052299973.0
2007-01-29 19:30:00,121.844,121.881,121.791,121.853,28038299974.0
2007-01-29 20:00:00,121.842,121.933,121.798,121.869,26328099986.0
2007-01-29 20:30:00,121.93,121.982,121.883,121.91,31120100005.0
2007-01-29 21:00:00,121.955,121.963,121.866,121.917,31234600009.0
2007-01-29 21:30:00,121.92,121.947,121.885,121.937,16639000073.0
2007-01-29 22:00:00,121.928,121.94,121.81,121.81,12401300038.0
2007-01-29 22:30:00,121.815,121.842,121.734,121.78,10220099978.0
2007-01-29 23:00:00,121.772,121.828,121.706,121.722,7065300000.0
2007-01-29 23:30:00,121.71,121.751,121.7,121.707,7440399965.0
2007-01-30 00:00:00,121.717,121.815,121.705,121.808,7812599988.0
2007-01-30 00:30:00,121.803,121.826,121.718,121.733,6933199993.0
2007-01-30 01:00:00,121.74,121.771,121.684,121.766,7188599983.0
2007-01-30 01:30:00,121.782,121.797,121.671,121.729,6741999978.0
2007-01-30 02:00:00,121.718,121.722,121.572,121.657,6614200002.0
2007-01-30 02:30:00,121.662,121.669,121.547,121.637,7691599992.0
2007-01-30 03:00:00,121.631,121.68,121.562,121.609,7762700007.0
2007-01-30 03:30:00,121.595,121.639,121.576,121.623,6782900000.0
2007-01-30 04:00:00,121.623,121.623,121.534,121.615,6757700018.0
2007-01-30 04:30:00,121.603,121.663,121.578,121.614,6204299999.0
2007-01-30 05:00:00,121.634,121.666,121.591,121.65,7506200007.0
2007-01-30 05:30:00,121.661,121.75,121.661,121.749,7694599989.0
2007-01-30 06:00:00,121.732,121.853,121.719,121.803,6925800001.0
2007-01-30 06:30:00,121.799,121.821,121.745,121.774,6633100003.0
2007-01-30 07:00:00,121.784,121.826,121.706,121.808,5830599981.0
2007-01-30 07:30:00,121.81,121.842,121.742,121.839,7125199970.0
2007-01-30 08:00:00,121.847,121.854,121.766,121.774,6113600002.0
2007-01-30 08:30:00,121.784,121.787,121.664,121.744,6921200013.0
2007-01-30 09:00:00,121.753,121.828,121.676,121.826,7515899979.0
2007-01-30 09:30:00,121.815,121.979,121.763,121.911,6570199985.0
2007-01-30 10:00:00,121.91,121.975,121.852,121.884,7055600007.0
2007-01-30 10:30:00,121.891,121.96,121.803,121.915,6686400029.0
2007-01-30 11:00:00,121.926,121.949,121.876,121.892,6980300014.0
2007-01-30 11:30:00,121.888,121.903,121.74,121.81,6863999998.0
2007-01-30 12:00:00,121.812,121.853,121.788,121.833,7091699978.0
2007-01-30 12:30:00,121.827,121.901,121.808,121.881,7436300003.0
2007-01-30 13:00:00,121.878,121.893,121.777,121.848,6942900014.0
2007-01-30 13:30:00,121.848,121.902,121.793,121.863,7307099976.0
2007-01-30 14:00:00,121.867,121.885,121.815,121.872,6404900006.0
2007-01-30 14:30:00,121.88,121.893,121.747,121.753,7144000013.0
2007-01-30 15:00:00,121.75,121.833,121.737,121.805,6854500001.0
2007-01-30 15:30:00,121.802,121.918,121.771,121.907,7658199995.0
2007-01-30 16:00:00,121.919,121.933,121.805,121.849,6557000006.0
2007-01-30 16:30:00,121.846,121.85,121.719,121.752,6947099976.0
2007-01-30 17:00:00,121.752,121.752,121.58,121.586,7163099994.0
2007-01-30 17:30:00,121.583,121.612,121.519,121.52,7064800000.0
2007-01-30 18:00:00,121.51,121.719,121.505,121.6,53267700094.0
2007-01-30 18:30:00,121.708,121.715,121.61,121.696,42249399918.0
2007-01-30 19:00:00,121.693,121.699,121.55,121.625,32399200053.0
2007-01-30 19:30:00,121.624,121.655,121.564,121.625,27653900036.0
2007-01-30 20:00:00,121.622,121.651,121.539,121.64,30162100029.0
2007-01-30 20:30:00,121.59,121.71,121.58,121.61,29891900045.0
2007-01-30 21:00:00,121.6,121.646,121.541,121.582,30473500010.0
2007-01-30 21:30:00,121.589,121.645,121.566,121.622,16709800013.0
2007-01-30 22:00:00,121.618,121.625,121.56,121.59,12879300001.0
2007-01-30 22:30:00,121.602,121.648,121.562,121.572,11035600006.0
2007-01-30 23:00:00,121.593,121.641,121.564,121.636,7599200008.0
2007-01-30 23:30:00,121.607,121.637,121.57,121.605,6865000000.0
2007-01-31 00:00:00,121.606,121.682,121.574,121.682,7068400002.0
2007-01-31 00:30:00,121.682,121.727,121.65,121.705,6607699991.0
2007-01-31 01:00:00,121.708,121.736,121.66,121.731,6360499996.0
2007-01-31 01:30:00,121.708,121.723,121.613,121.676,7145099978.0
2007-01-31 02:00:00,121.678,121.691,121.58,121.659,6925199991.0
2007-01-31 02:30:00,121.666,121.679,121.599,121.643,7670599998.0
2007-01-31 03:00:00,121.648,121.661,121.493,121.504,6825100018.0
2007-01-31 03:30:00,121.538,121.641,121.503,121.618,6704300005.0
2007-01-31 04:00:00,121.615,121.66,121.568,121.609,7553999962.0
2007-01-31 04:30:00,121.608,121.626,121.551,121.569,6169599974.0
2007-01-31 05:00:00,121.56,121.573,121.494,121.524,6981700015.0
2007-01-31 05:30:00,121.54,121.579,121.504,121.553,7037200008.0
2007-01-31 06:00:00,121.538,121.57,121.499,121.547,6391500005.0
2007-01-31 06:30:00,121.533,121.559,121.498,121.556,6640099996.0
2007-01-31 07:00:00,121.538,121.55,121.488,121.517,6882900013.0
2007-01-31 07:30:00,121.513,121.517,121.425,121.433,7758300019.0
2007-01-31 08:00:00,121.395,121.395,121.244,121.31,6439800040.0
2007-01-31 08:30:00,121.313,121.403,121.287,121.357,6712700018.0
2007-01-31 09:00:00,121.358,121.423,121.292,121.292,7588199985.0
2007-01-31 09:30:00,121.265,121.339,121.162,121.317,6352599974.0
2007-01-31 10:00:00,121.316,121.375,121.288,121.3,7004099999.0
2007-01-31 10:30:00,121.297,121.35,121.211,121.327,6430899981.0
2007-01-31 11:00:00,121.336,121.364,121.272,121.346,7098499984.0
2007-01-31 11:30:00,121.356,121.497,121.356,121.459,7263299986.0
2007-01-31 12:00:00,121.459,121.471,121.349,121.468,7972800026.0
2007-01-31 12:30:00,121.475,121.531,121.422,121.479,6890599973.0
2007-01-31 13:00:00,121.473,121.534,121.448,121.493,6790300007.0
2007-01-31 13:30:00,121.493,121.519,121.442,121.495,6413599999.0
2007-01-31 14:00:00,121.506,121.601,121.478,121.553,7011499995.0
2007-01-31 14:30:00,121.548,121.548,121.375,121.417,5820599986.0
2007-01-31 15:00:00,121.408,121.445,121.347,121.403,6401100000.0
2007-01-31 15:30:00,121.42,121.693,121.42,121.653,6583099988.0
2007-01-31 16:00:00,121.65,121.727,121.602,121.674,6857700005.0
2007-01-31 16:30:00,121.653,121.673,121.515,121.519,7436900040.0
2007-01-31 17:00:00,121.513,121.521,121.309,121.382,6808799991.0
2007-01-31 17:30:00,121.373,121.397,120.959,120.959,6442300011.0
2007-01-31 18:00:00,120.928,121.02,120.717,120.9,48767299985.0
2007-01-31 18:30:00,120.857,121.127,120.845,121.021,41358599958.0
2007-01-31 19:00:00,121.013,121.028,120.85,120.907,33868100038.0
2007-01-31 19:30:00,120.905,120.963,120.871,120.895,29096100028.0
2007-01-31 20:00:00,120.898,120.927,120.76,120.78,31736099954.0
2007-01-31 20:30:00,120.79,120.904,120.7,120.7,35577800009.0
2007-01-31 21:00:00,120.878,120.899,120.682,120.787,32383500017.0
2007-01-31 21:30:00,120.795,120.826,120.689,120.723,16248700028.0
2007-01-31 22:00:00,120.717,120.749,120.66,120.685,11570599997.0
2007-01-31 22:30:00,120.699,120.743,120.64,120.653,11863600014.0
2007-01-31 23:00:00,120.643,120.687,120.631,120.66,6428400015.0
2007-01-31 23:30:00,120.673,120.688,120.632,120.676,7437000000.0
2007-02-01 00:00:00,120.663,120.838,120.645,120.794,7009699988.0
2007-02-01 00:30:00,120.792,120.855,120.767,120.852,6772300001.0
2007-02-01 01:00:00,120.854,120.9,120.755,120.759,6767899992.0
2007-02-01 01:30:00,120.755,120.817,120.683,120.738,5827300004.0
2007-02-01 02:00:00,120.737,120.867,120.641,120.84,7156000034.0
2007-02-01 02:30:00,120.84,120.889,120.804,120.81,7266599990.0
2007-02-01 03:00:00,120.798,120.809,120.675,120.723,6704600014.0
2007-02-01 03:30:00,120.715,120.73,120.622,120.713,6950400007.0
2007-02-01 04:00:00,120.727,120.73,120.546,120.565,6830199946.0
2007-02-01 04:30:00,120.558,120.593,120.484,120.58,6015899988.0
2007-02-01 05:00:00,120.569,120.661,120.489,120.619,7681400021.0
2007-02-01 05:30:00,120.628,120.755,120.573,120.74,7161100011.0
2007-02-01 06:00:00,120.726,120.79,120.68,120.725,6735199983.0
2007-02-01 06:30:00,120.72,120.735,120.675,120.729,7158799987.0
2007-02-01 07:00:00,120.73,120.779,120.689,120.728,7524800013.0
2007-02-01 07:30:00,120.713,120.767,120.64,120.671,6580700003.0
2007-02-01 08:00:00,120.653,120.672,120.45,120.522,6599399985.0
2007-02-01 08:30:00,120.528,120.628,120.518,120.565,7176499976.0
2007-02-01 09:00:00,120.57,120.735,120.52,120.735,6307700003.0
2007-02-01 09:30:00,120.736,120.798,120.581,120.663,7000999980.0
2007-02-01 10:00:00,120.662,120.685,120.587,120.646,7244300018.0
2007-02-01 10:30:00,120.647,120.66,120.595,120.637,6554100020.0
2007-02-01 11:00:00,120.633,120.652,120.469,120.533,6948300003.0
2007-02-01 11:30:00,120.526,120.585,120.48,120.545,7058899995.0
2007-02-01 12:00:00,120.533,120.612,120.506,120.548,7459200003.0
2007-02-01 12:30:00,120.554,120.563,120.358,120.425,7002600013.0
2007-02-01 13:00:00,120.423,120.463,120.346,120.432,6437900007.0
2007-02-01 13:30:00,120.423,120.508,120.386,120.495,6797500015.0
2007-02-01 14:00:00,120.5,120.53,120.437,120.451,7960900034.0
2007-02-01 14:30:00,120.443,120.529,120.352,120.396,5913200012.0
2007-02-01 15:00:00,120.405,120.521,120.4,120.446,6902400019.0
2007-02-01 15:30:00,120.443,120.443,120.279,120.305,6510099999.0
2007-02-01 16:00:00,120.307,120.335,120.23,120.29,6881500003.0
2007-02-01 16:30:00,120.292,120.312,120.184,120.26,7215999993.0
2007-02-01 17:00:00,120.262,120.42,120.134,120.389,7644800043.0
2007-02-01 17:30:00,120.378,120.517,120.351,120.487,7368800022.0
2007-02-01 18:00:00,120.466,120.67,120.466,120.59,45034400057.0
2007-02-01 18:30:00,120.704,120.714,120.601,120.674,46440600018.0
2007-02-01 19:00:00,120.672,120.74,120.582,120.615,31724899991.0
2007-02-01 19:30:00,120.62,120.699,120.592,120.663,28861100036.0
2007-02-01 20:00:00,120.663,120.755,120.62,120.62,29460699984.0
2007-02-01 20:30:00,120.63,120.753,120.61,120.63,29417699960.0
2007-02-01 21:00:00,120.64,120.729,120.616,120.635,31027199961.0
2007-02-01 21:30:00,120.64,120.671,120.604,120.638,16842799984.0
2007-02-01 22:00:00,120.638,120.731,120.621,120.713,12257399999.0
2007-02-01 22:30:00,120.716,120.724,120.621,120.672,10633500004.0
2007-02-01 23:00:00,120.702,120.737,120.679,120.737,6669200026.0
2007-02-01 23:30:00,120.718,120.799,120.68,120.793,7248200015.0
2007-02-02 00:00:00,120.79,120.79,120.674,120.713,6726999989.0
2007-02-02 00:30:00,120.748,120.783,120.671,120.76,7292600017.0
2007-02-02 01:00:00,120.769,120.821,120.736,120.81,7112600033.0
2007-02-02 01:30:00,120.794,120.823,120.741,120.803,6782100000.0
2007-02-02 02:00:00,120.797,120.797,120.67,120.764,7256499997.0
2007-02-02 02:30:00,120.777,120.822,120.714,120.806,7531699993.0
2007-02-02 03:00:00,120.805,120.814,120.72,120.77,7283899987.0
2007-02-02 03:30:00,120.771,120.794,120.701,120.723,6413200021.0
2007-02-02 04:00:00,120.715,120.738,120.678,120.726,7996000012.0
2007-02-02 04:30:00,120.714,120.729,120.639,120.677,6706800004.0
2007-02-02 05:00:00,120.678,120.72,120.648,120.715,7667799990.0
2007-02-02 05:30:00,120.721,120.757,120.685,120.73,7157600010.0
2007-02-02 06:00:00,120.73,120.744,120.679,120.715,6056000020.0
2007-02-02 06:30:00,120.729,120.752,120.673,120.712,7138899984.0
2007-02-02 07:00:00,120.705,120.744,120.633,120.742,7488700007.0
2007-02-02 07:30:00,120.738,120.759,120.697,120.702,7193100012.0
2007-02-02 08:00:00,120.706,120.718,120.62,120.684,7266299998.0
2007-02-02 08:30:00,120.681,120.759,120.635,120.705,6594300020.0
2007-02-02 09:00:00,120.739,120.806,120.65,120.668,6771200007.0
2007-02-02 09:30:00,120.677,120.789,120.644,120.762,7435999995.0
2007-02-02 10:00:00,120.758,120.916,120.72,120.91,7304500026.0
2007-02-02 10:30:00,120.904,120.983,120.825,120.827,5593700007.0
2007-02-02 11:00:00,120.83,120.852,120.795,120.832,7603800001.0
2007-02-02 11:30:00,120.83,120.958,120.785,120.932,7325900010.0
2007-02-02 12:00:00,120.924,120.938,120.832,120.898,7124299990.0
2007-02-02 12:30:00,120.899,120.97,120.871,120.97,7584200000.0
2007-02-02 13:00:00,120.964,121.02,120.934,120.968,6460399990.0
2007-02-02 13:30:00,120.972,120.992,120.913,120.961,6959100008.0
2007-02-02 14:00:00,120.96,121.06,120.946,121.033,8245800010.0
2007-02-02 14:30:00,121.033,121.077,120.921,120.94,6473399975.0
2007-02-02 15:00:00,120.949,121.109,120.917,120.919,7068400005.0
2007-02-02 15:30:00,120.871,120.962,120.653,120.899,7724800012.0
2007-02-02 16:00:00,120.912,121.344,120.912,121.201,6793400016.0
2007-02-02 16:30:00,121.21,121.276,121.174,121.22,8021800004.0
2007-02-02 17:00:00,121.221,121.327,121.034,121.052,7170700006.0
2007-02-02 17:30:00,121.041,121.123,121.032,121.123,6790000000.0
2007-02-02 18:00:00,121.116,121.191,120.92,121.04,53577800087.0
2007-02-02 18:30:00,121.061,121.085,120.989,121.012,43033599976.0
2007-02-02 19:00:00,121.01,121.1,120.921,121.055,32672799960.0
2007-02-02 19:30:00,121.049,121.153,120.994,121.14,29287899984.0
2007-02-02 20:00:00,121.147,121.156,121.037,121.09,32271400009.0
2007-02-02 20:30:00,121.107,121.12,121.02,121.04,33763100014.0
2007-02-02 21:00:00,121.03,121.111,121.022,121.085,30670900049.0
2007-02-02 21:30:00,121.097,121.11,121.037,121.078,16266699977.0
2007-02-02 22:00:00,121.073,121.079,121.003,121.023,12600999971.0
2007-02-02 22:30:00,121.024,121.064,120.974,121.0,11284400003.0
2007-02-02 23:00:00,120.993,121.114,120.993,121.088,6412600023.0
2007-02-02 23:30:00,121.088,121.115,121.054,121.102,7044699974.0
2007-02-05 00:00:00,121.08,121.111,121.02,121.077,7723300007.0
2007-02-05 00:30:00,121.087,121.179,121.046,121.158,6685599991.0
2007-02-05 01:00:00,121.155,121.16,121.03,121.053,6233400020.0
2007-02-05 01:30:00,121.047,121.057,120.947,120.974,6993300013.0
2007-02-05 02:00:00,120.983,121.046,120.942,121.039,7873200034.0
2007-02-05 02:30:00,121.042,121.06,120.985,120.985,7582300001.0
2007-02-05 03:00:00,120.979,120.983,120.702,120.795,6758700014.0
2007-02-05 03:30:00,120.786,120.84,120.718,120.797,7161899988.0
2007-02-05 04:00:00,120.788,120.891,120.772,120.87,6982500031.0
2007-02-05 04:30:00,120.86,120.899,120.744,120.784,6610799987.0
2007-02-05 05:00:00,120.78,120.798,120.714,120.751,6462400016.0
2007-02-05 05:30:00,120.745,120.851,120.728,120.812,7591299986.0
2007-02-05 06:00:00,120.822,120.833,120.737,120.775,6967700006.0
2007-02-05 06:30:00,120.764,120.819,120.749,120.785,6358600006.0
2007-02-05 07:00:00,120.788,120.83,120.757,120.797,6539100031.0
2007-02-05 07:30:00,120.798,120.824,120.765,120.8,7138400010.0
2007-02-05 08:00:00,120.783,120.809,120.725,120.799,7385800029.0
2007-02-05 08:30:00,120.808,120.886,120.769,120.856,7136200002.0
2007-02-05 09:00:00,120.863,120.873,120.669,120.691,6508099980.0
2007-02-05 09:30:00,120.696,120.711,120.515,120.597,6953999999.0
2007-02-05 10:00:00,120.599,120.66,120.583,120.596,6941299985.0
2007-02-05 10:30:00,120.602,120.705,120.555,120.701,6568500014.0
2007-02-05 11:00:00,120.718,120.739,120.59,120.668,7186199999.0
2007-02-05 11:30:00,120.675,120.8,120.648,120.76,6571000022.0
2007-02-05 12:00:00,120.755,120.81,120.731,120.768,7757199961.0
2007-02-05 12:30:00,120.768,120.856,120.758,120.788,6874200034.0
2007-02-05 13:00:00,120.788,120.796,120.648,120.755,6549900011.0
2007-02-05 13:30:00,120.74,120.778,120.688,120.71,7624000002.0
2007-02-05 14:00:00,120.727,120.744,120.596,120.674,7027100002.0
2007-02-05 14:30:00,120.68,120.692,120.569,120.59,6855400008.0
2007-02-05 15:00:00,120.563,120.633,120.555,120.611,6700999951.0
2007-02-05 15:30:00,120.612,120.631,120.55,120.579,6848000021.0
2007-02-05 16:00:00,120.586,120.605,120.439,120.501,7101999983.0
2007-02-05 16:30:00,120.495,120.503,120.348,120.407,7048199997.0
2007-02-05 17:00:00,120.418,120.477,120.268,120.287,7048599996.0
2007-02-05 17:30:00,120.287,120.357,120.257,120.274,7336799981.0
2007-02-05 18:00:00,120.271,120.457,120.25,120.345,48912499779.0
2007-02-05 18:30:00,120.344,120.379,120.28,120.335,43130100019.0
2007-02-05 19:00:00,120.331,120.37,120.22,120.341,33515900033.0
2007-02-05 19:30:00,120.34,120.35,120.223,120.262,30171699988.0
2007-02-05 20:00:00,120.269,120.3,120.199,120.29,29015499977.0
2007-02-05 20:30:00,120.28,120.32,120.203,120.31,32820400051.0
2007-02-05 21:00:00,120.3,120.345,120.21,120.297,30763900043.0
2007-02-05 21:30:00,120.298,120.34,120.26,120.31,16663499981.0
2007-02-05 22:00:00,120.312,120.366,120.286,120.351,11391699979.0
2007-02-05 22:30:00,120.348,120.395,120.299,120.379,11243600034.0
2007-02-05 23:00:00,120.388,120.402,120.281,120.304,7336800018.0
2007-02-05 23:30:00,120.32,120.353,120.293,120.304,6859200001.0
2007-02-06 00:00:00,120.308,120.355,120.253,120.351,6507100009.0
2007-02-06 00:30:00,120.358,120.362,120.276,120.297,6957799987.0
2007-02-06 01:00:00,120.288,120.292,120.16,120.183,6640099994.0
2007-02-06 01:30:00,120.167,120.23,120.081,120.19,7396300039.0
2007-02-06 02:00:00,120.193,120.193,120.028,120.053,7098700018.0
2007-02-06 02:30:00,120.057,120.117,120.013,120.117,8046599994.0
2007-02-06 03:00:00,120.104,120.178,120.081,120.157,7610899969.0
2007-02-06 03:30:00,120.149,120.16,120.073,120.145,6589400018.0
2007-02-06 04:00:00,120.133,120.241,120.104,120.206,7525600001.0
2007-02-06 04:30:00,120.19,120.217,120.123,120.13,6653099986.0
2007-02-06 05:00:00,120.166,120.19,120.127,120.176,6796999993.0
2007-02-06 05:30:00,120.17,120.244,120.126,120.225,6953300015.0
2007-02-06 06:00:00,120.228,120.263,120.201,120.242,7301999989.0
2007-02-06 06:30:00,120.243,120.29,120.228,120.271,6341700004.0
2007-02-06 07:00:00,120.265,120.3,120.209,120.28,7022899987.0
2007-02-06 07:30:00,120.268,120.299,120.22,120.261,6159299992.0
2007-02-06 08:00:00,120.265,120.379,120.245,120.337,6843000025.0
2007-02-06 08:30:00,120.332,120.371,120.275,120.301,7172499995.0
2007-02-06 09:00:00,120.303,120.44,120.287,120.347,8632199976.0
2007-02-06 09:30:00,120.354,120.422,120.282,120.371,6318599989.0
2007-02-06 10:00:00,120.376,120.48,120.331,120.428,7194900012.0
2007-02-06 10:30:00,120.441,120.528,120.423,120.449,6149900024.0
2007-02-06 11:00:00,120.451,120.473,120.394,120.439,6632800003.0
2007-02-06 11:30:00,120.439,120.533,120.402,120.52,7414099995.0
2007-02-06 12:00:00,120.523,120.528,120.341,120.346,7146600002.0
2007-02-06 12:30:00,120.348,120.369,120.242,120.283,7184900019.0
2007-02-06 13:00:00,120.283,120.307,120.183,120.225,7561799987.0
2007-02-06 13:30:00,120.221,120.229,120.126,120.14,7554399961.0
2007-02-06 14:00:00,120.15,120.163,120.09,120.127,6430200030.0
2007-02-06 14:30:00,120.119,120.151,120.064,120.137,6167199999.0
2007-02-06 15:00:00,120.136,120.204,119.982,120.192,7559799983.0
2007-02-06 15:30:00,120.202,120.366,120.139,120.277,6947100014.0
2007-02-06 16:00:00,120.283,120.304,120.239,120.276,6794900025.0
2007-02-06 16:30:00,120.26,120.285,120.195,120.205,7170800022.0
2007-02-06 17:00:00,120.206,120.256,120.162,120.183,7081299993.0
2007-02-06 17:30:00,120.187,120.466,120.128,120.454,6764299991.0
2007-02-06 18:00:00,120.459,120.55,120.26,120.29,48265699980.0
2007-02-06 18:30:00,120.415,120.426,120.29,120.344,42439700107.0
2007-02-06 19:00:00,120.338,120.338,120.1,120.304,31746600006.0
2007-02-06 19:30:00,120.301,120.343,120.264,120.325,29810000028.0
2007-02-06 20:00:00,120.328,120.33,120.096,120.101,27035200029.0
2007-02-06 20:30:00,120.11,120.132,120.035,120.07,35034499983.0
2007-02-06 21:00:00,120.06,120.131,120.057,120.105,31350899988.0
2007-02-06 21:30:00,120.111,120.16,120.035,120.069,16283300007.0
2007-02-06 22:00:00,120.067,120.116,120.009,120.082,12772900026.0
2007-02-06 22:30:00,120.088,120.113,120.039,120.076,11090500003.0
2007-02-06 23:00:00,120.075,120.114,120.06,120.088,6165500022.0
2007-02-06 23:30:00,120.081,120.115,120.054,120.062,6906700005.0
2007-02-07 00:00:00,120.077,120.094,119.996,120.011,7389500010.0
2007-02-07 00:30:00,120.02,120.056,119.97,120.049,6846700005.0
2007-02-07 01:00:00,120.032,120.049,119.982,120.035,6735499991.0
2007-02-07 01:30:00,120.03,120.082,119.999,120.05,6813499992.0
2007-02-07 02:00:00,120.039,120.147,120.012,120.135,6722100023.0
2007-02-07 02:30:00,120.147,120.192,120.104,120.177,6408900003.0
2007-02-07 03:00:00,120.173,120.187,120.131,120.144,6731800002.0
2007-02-07 03:30:00,120.141,120.155,120.062,120.137,6925200016.0
2007-02-07 04:00:00,120.148,120.19,120.105,120.168,6757700030.0
2007-02-07 04:30:00,120.154,120.185,120.119,120.179,7270299993.0
2007-02-07 05:00:00,120.17,120.192,120.127,120.172,7278500019.0
2007-02-07 05:30:00,120.173,120.247,120.128,120.225,6612499975.0
2007-02-07 06:00:00,120.215,120.226,120.15,120.171,6673199957.0
2007-02-07 06:30:00,120.167,120.173,120.089,120.143,7469499989.0
2007-02-07 07:00:00,120.133,120.22,120.109,120.197,6757500030.0
2007-02-07 07:30:00,120.203,120.288,120.167,120.269,7947700006.0
2007-02-07 08:00:00,120.277,120.429,120.27,120.383,7071499988.0
2007-02-07 08:30:00,120.393,120.46,120.359,120.378,7307899994.0
2007-02-07 09:00:00,120.393,120.435,120.332,120.387,6850999972.0
2007-02-07 09:30:00,120.394,120.457,120.363,120.437,7028800012.0
2007-02-07 10:00:00,120.438,120.44,120.308,120.428,7750499999.0
2007-02-07 10:30:00,120.425,120.611,120.376,120.547,6805600016.0
2007-02-07 11:00:00,120.544,120.551,120.468,120.498,6862900003.0
2007-02-07 11:30:00,120.503,120.665,120.503,120.617,6629800039.0
2007-02-07 12:00:00,120.618,120.719,120.596,120.615,6713900003.0
2007-02-07 12:30:00,120.603,120.673,120.588,120.665,7636999965.0
2007-02-07 13:00:00,120.668,120.714,120.62,120.687,6230199982.0
2007-02-07 13:30:00,120.672,120.697,120.616,120.651,7783799997.0
2007-02-07 14:00:00,120.672,120.705,120.625,120.693,6979599994.0
2007-02-07 14:30:00,120.688,120.688,120.589,120.609,6231399995.0
2007-02-07 15:00:00,120.608,120.681,120.575,120.608,6553999998.0
2007-02-07 15:30:00,120.627,120.661,120.59,120.604,7932999991.0
2007-02-07 16:00:00,120.588,120.611,120.521,120.552,6783000003.0
2007-02-07 16:30:00,120.55,120.63,120.498,120.63,7093100033.0
2007-02-07 17:00:00,120.628,120.761,120.615,120.708,6800500010.0
2007-02-07 17:30:00,120.698,120.758,120.628,120.634,6866799986.0
2007-02-07 18:00:00,120.634,120.73,120.581,120.72,44136599953.0
2007-02-07 18:30:00,120.71,120.76,120.547,120.652,42417400138.0
2007-02-07 19:00:00,120.651,120.77,120.627,120.733,32156899998.0
2007-02-07 19:30:00,120.733,120.798,120.721,120.775,29058100013.0
2007-02-07 20:00:00,120.775,120.8,120.653,120.73,31220499955.0
2007-02-07 20:30:00,120.74,120.74,120.62,120.64,34886999979.0
2007-02-07 21:00:00,120.71,120.787,120.693,120.772,32128099957.0
2007-02-07 21:30:00,120.758,120.78,120.626,120.66,16347499977.0
2007-02-07 22:00:00,120.657,120.693,120.615,120.673,13050300000.0
2007-02-07 22:30:00,120.69,120.695,120.59,120.596,10613200018.0
2007-02-07 23:00:00,120.593,120.705,120.563,120.682,6665300003.0
2007-02-07 23:30:00,120.681,120.699,120.635,120.666,6195699997.0
2007-02-08 00:00:00,120.662,120.662,120.585,120.649,7522900009.0
2007-02-08 00:30:00,120.657,120.676,120.594,120.605,6432500011.0
2007-02-08 01:00:00,120.603,120.635,120.566,120.615,6496099981.0
2007-02-08 01:30:00,120.583,120.65,120.572,120.585,6635199997.0
2007-02-08 02:00:00,120.591,120.689,120.582,120.677,6567299974.0
2007-02-08 02:30:00,120.679,120.679,120.592,120.668,7303799990.0
2007-02-08 03:00:00,120.663,120.773,120.626,120.733,6739300015.0
2007-02-08 03:30:00,120.713,120.797,120.683,120.738,6762600003.0
2007-02-08 04:00:00,120.768,120.843,120.721,120.825,7359799976.0
2007-02-08 04:30:00,120.817,120.889,120.805,120.87,7393000024.0
2007-02-08 05:00:00,120.872,120.896,120.813,120.893,7456000007.0
2007-02-08 05:30:00,120.893,120.893,120.8,120.827,7126300021.0
2007-02-08 06:00:00,120.815,120.848,120.767,120.801,6137000009.0
2007-02-08 06:30:00,120.802,120.83,120.731,120.803,6317799992.0
2007-02-08 07:00:00,120.788,120.82,120.719,120.771,6656900005.0
2007-02-08 07:30:00,120.76,120.832,120.725,120.8,6411399982.0
2007-02-08 08:00:00,120.781,120.823,120.718,120.807,6384600017.0
2007-02-08 08:30:00,120.798,121.129,120.745,121.086,7333700018.0
2007-02-08 09:00:00,121.09,121.192,121.038,121.145,7402399995.0
2007-02-08 09:30:00,121.145,121.185,121.053,121.116,5931400009.0
2007-02-08 10:00:00,121.132,121.247,121.124,121.168,6747499981.0
2007-02-08 10:30:00,121.172,121.241,121.169,121.206,6611700002.0
2007-02-08 11:00:00,121.213,121.233,121.099,121.13,7479500017.0
2007-02-08 11:30:00,121.125,121.125,121.019,121.074,7271099993.0
2007-02-08 12:00:00,121.098,121.236,121.096,121.229,7588900009.0
2007-02-08 12:30:00,121.22,121.242,121.121,121.219,7051700026.0
2007-02-08 13:00:00,121.202,121.242,121.173,121.225,6654700008.0
2007-02-08 13:30:00,121.213,121.253,121.158,121.217,7250199995.0
2007-02-08 14:00:00,121.222,121.36,121.215,121.36,7138499985.0
2007-02-08 14:30:00,121.358,121.423,121.307,121.378,6336300002.0
2007-02-08 15:00:00,121.37,121.396,121.298,121.31,7560000021.0
2007-02-08 15:30:00,121.325,121.356,121.262,121.32,6477399998.0
2007-02-08 16:00:00,121.31,121.328,121.176,121.217,6147899989.0
2007-02-08 16:30:00,121.226,121.304,121.226,121.272,7889599995.0
2007-02-08 17:00:00,121.276,121.292,121.171,121.259,7013399982.0
2007-02-08 17:30:00,121.252,121.293,121.128,121.143,7071099995.0
2007-02-08 18:00:00,121.125,121.192,121.116,121.13,42381800109.0
2007-02-08 18:30:00,121.148,121.243,121.092,121.178,41402900038.0
2007-02-08 19:00:00,121.175,121.181,121.114,121.134,33230099945.0
2007-02-08 19:30:00,121.13,121.142,121.061,121.125,29227499993.0
2007-02-08 20:00:00,121.12,121.172,121.02,121.03,30230499925.0
2007-02-08 20:30:00,121.02,121.132,121.0,121.02,32153699984.0
2007-02-08 21:00:00,121.104,121.112,120.98,121.032,32019200007.0
2007-02-08 21:30:00,121.034,121.064,120.998,121.022,16372199946.0
2007-02-08 22:00:00,121.035,121.06,120.986,121.033,12256700028.0
2007-02-08 22:30:00,121.035,121.084,120.992,121.028,10670099993.0
2007-02-08 23:00:00,121.052,121.061,121.002,121.022,6918600029.0
2007-02-08 23:30:00,121.018,121.058,120.996,121.013,6922800023.0
2007-02-09 00:00:00,121.018,121.06,120.967,120.992,7204899987.0
2007-02-09 00:30:00,120.998,121.11,120.964,121.105,6902199982.0
2007-02-09 01:00:00,121.106,121.168,121.077,121.127,6483300018.0
2007-02-09 01:30:00,121.127,121.201,121.092,121.092,7505100024.0
2007-02-09 02:00:00,121.137,121.159,121.049,121.142,7424999977.0
2007-02-09 02:30:00,121.151,121.218,121.106,121.182,8019900003.0
2007-02-09 03:00:00,121.177,121.328,121.135,121.325,7672200010.0
2007-02-09 03:30:00,121.327,121.39,121.297,121.325,6864000010.0
2007-02-09 04:00:00,121.328,121.341,121.272,121.287,6498099975.0
2007-02-09 04:30:00,121.285,121.329,121.264,121.31,6626199974.0
2007-02-09 05:00:00,121.323,121.33,121.208,121.278,7032399980.0
2007-02-09 05:30:00,121.279,121.279,121.209,121.253,6810699990.0
2007-02-09 06:00:00,121.248,121.309,121.23,121.266,6399200038.0
2007-02-09 06:30:00,121.281,121.334,121.261,121.333,6696099979.0
2007-02-09 07:00:00,121.312,121.35,121.302,121.335,6509500004.0
2007-02-09 07:30:00,121.333,121.363,121.291,121.35,7311499984.0
2007-02-09 08:00:00,121.357,121.363,121.293,121.343,6878300029.0
2007-02-09 08:30:00,121.322,121.398,121.302,121.387,7479500012.0
2007-02-09 09:00:00,121.397,121.474,121.314,121.471,6949300030.0
2007-02-09 09:30:00,121.474,121.474,121.104,121.302,6408100009.0
2007-02-09 10:00:00,121.303,121.444,121.22,121.424,7386300002.0
2007-02-09 10:30:00,121.419,121.422,121.317,121.397,6761200019.0
2007-02-09 11:00:00,121.398,121.528,121.354,121.37,7347899989.0
2007-02-09 11:30:00,121.374,121.502,121.344,121.487,6844300007.0
2007-02-09 12:00:00,121.498,121.55,121.422,121.483,6741100004.0
2007-02-09 12:30:00,121.492,121.528,121.45,121.521,6529399991.0
2007-02-09 13:00:00,121.523,121.523,121.415,121.507,7601100000.0
2007-02-09 13:30:00,121.511,121.62,121.47,121.597,7914600015.0
2007-02-09 14:00:00,121.605,121.606,121.456,121.526,7378400012.0
2007-02-09 14:30:00,121.527,121.592,121.442,121.467,6171099993.0
2007-02-09 15:00:00,121.459,121.506,121.388,121.407,6604800015.0
2007-02-09 15:30:00,121.414,121.496,121.409,121.457,7548200033.0
2007-02-09 16:00:00,121.479,121.622,121.479,121.613,7071900027.0
2007-02-09 16:30:00,121.605,121.68,121.546,121.68,7618100027.0
2007-02-09 17:00:00,121.708,121.709,121.59,121.653,6752100045.0
2007-02-09 17:30:00,121.646,121.743,121.633,121.688,6808200004.0
2007-02-09 18:00:00,121.683,121.701,121.48,121.56,47183499974.0
2007-02-09 18:30:00,121.65,121.667,121.53,121.585,43110899905.0
2007-02-09 19:00:00,121.582,121.608,121.499,121.572,30697200003.0
2007-02-09 19:30:00,121.568,121.587,121.515,121.574,28807599953.0
2007-02-09 20:00:00,121.578,121.651,121.512,121.55,29313199981.0
2007-02-09 20:30:00,121.54,121.69,121.54,121.62,34751999991.0
2007-02-09 21:00:00,121.61,121.62,121.542,121.565,30922099966.0
2007-02-09 21:30:00,121.566,121.641,121.545,121.627,17672600004.0
2007-02-09 22:00:00,121.625,121.653,121.577,121.587,12566300023.0
2007-02-09 22:30:00,121.593,121.662,121.581,121.629,10862100001.0
2007-02-09 23:00:00,121.631,121.699,121.621,121.641,7601699986.0
2007-02-09 23:30:00,121.645,121.731,121.621,121.679,6818899985.0
2007-02-12 00:00:00,121.772,122.056,121.754,122.051,7718000029.0
2007-02-12 00:30:00,122.03,122.087,121.944,122.041,7571600000.0
2007-02-12 01:00:00,122.042,122.051,121.867,121.874,8219500000.0
2007-02-12 01:30:00,121.877,121.926,121.811,121.84,7950699988.0
2007-02-12 02:00:00,121.85,121.974,121.818,121.913,7127899994.0
2007-02-12 02:30:00,121.894,121.938,121.829,121.906,7540200037.0
2007-02-12 03:00:00,121.895,121.931,121.841,121.889,7632500008.0
2007-02-12 03:30:00,121.9,121.949,121.872,121.9,6842500004.0
2007-02-12 04:00:00,121.903,121.944,121.876,121.901,7316799977.0
2007-02-12 04:30:00,121.898,121.981,121.886,121.966,6993099983.0
2007-02-12 05:00:00,121.98,121.996,121.913,121.949,7552900026.0
2007-02-12 05:30:00,121.98,121.991,121.898,121.955,8012900011.0
2007-02-12 06:00:00,121.953,121.977,121.903,121.92,7529600005.0
2007-02-12 06:30:00,121.922,121.976,121.89,121.976,7896599992.0
2007-02-12 07:00:00,121.933,121.997,121.897,121.925,8310599974.0
2007-02-12 07:30:00,121.913,121.966,121.849,121.877,7144300029.0
2007-02-12 08:00:00,121.907,121.923,121.762,121.821,7306400010.0
2007-02-12 08:30:00,121.813,121.943,121.77,121.92,8062800018.0
2007-02-12 09:00:00,121.91,121.964,121.864,121.914,7549200011.0
2007-02-12 09:30:00,121.924,121.94,121.793,121.831,7569699993.0
2007-02-12 10:00:00,121.841,121.872,121.705,121.795,7710100010.0
2007-02-12 10:30:00,121.8,121.922,121.775,121.871,7503499981.0
2007-02-12 11:00:00,121.896,121.984,121.817,121.969,7390099989.0
2007-02-12 11:30:00,121.975,122.03,121.914,121.978,8507200015.0
2007-02-12 12:00:00,122.0,122.029,121.858,121.892,7565300007.0
2007-02-12 12:30:00,121.911,121.929,121.797,121.836,7807200000.0
2007-02-12 13:00:00,121.845,121.994,121.82,121.964,8222300016.0
2007-02-12 13:30:00,121.953,121.974,121.687,121.954,7773400013.0
2007-02-12 14:00:00,121.961,121.97,121.861,121.968,7866699960.0
2007-02-12 14:30:00,121.964,121.964,121.825,121.9,6684900006.0
2007-02-12 15:00:00,121.898,121.911,121.85,121.854,6615900010.0
2007-02-12 15:30:00,121.86,121.885,121.583,121.627,7090400013.0
2007-02-12 16:00:00,121.626,121.708,121.616,121.702,6856000007.0
2007-02-12 16:30:00,121.701,121.77,121.654,121.77,6812700004.0
2007-02-12 17:00:00,121.778,121.842,121.732,121.829,6857399982.0
2007-02-12 17:30:00,121.818,121.833,121.76,121.795,7138200013.0
2007-02-12 18:00:00,121.786,121.8,121.71,121.73,37361699975.0
2007-02-12 18:30:00,121.757,121.78,121.705,121.763,42898699941.0
2007-02-12 19:00:00,121.762,121.775,121.685,121.755,33650200004.0
2007-02-12 19:30:00,121.717,121.781,121.709,121.751,28598600005.0
2007-02-12 20:00:00,121.74,121.787,121.706,121.75,27827800012.0
2007-02-12 20:30:00,121.74,121.89,121.732,121.89,30584300038.0
2007-02-12 21:00:00,121.88,121.89,121.726,121.729,30940500013.0
2007-02-12 21:30:00,121.76,121.911,121.713,121.888,17126399998.0
2007-02-12 22:00:00,121.9,121.908,121.81,121.812,12532100002.0
2007-02-12 22:30:00,121.877,121.904,121.819,121.891,10631700007.0
2007-02-12 23:00:00,121.892,121.936,121.883,121.895,6430199989.0
2007-02-12 23:30:00,121.906,121.944,121.875,121.925,6395399985.0
2007-02-13 00:00:00,121.923,121.953,121.855,121.896,7264199999.0
2007-02-13 00:30:00,121.897,121.917,121.81,121.84,7325400023.0
2007-02-13 01:00:00,121.842,121.848,121.751,121.817,6893800011.0
2007-02-13 01:30:00,121.817,121.817,121.73,121.764,7377500016.0
2007-02-13 02:00:00,121.76,121.766,121.599,121.713,6842900008.0
2007-02-13 02:30:00,121.707,121.741,121.627,121.69,7376399998.0
2007-02-13 03:00:00,121.692,121.749,121.61,121.661,6723099997.0
2007-02-13 03:30:00,121.636,121.636,121.439,121.439,6917700012.0
2007-02-13 04:00:00,121.437,121.489,121.339,121.43,6759499990.0
2007-02-13 04:30:00,121.429,121.463,121.372,121.412,6724500023.0
2007-02-13 05:00:00,121.442,121.459,121.36,121.428,7448200027.0
2007-02-13 05:30:00,121.376,121.452,121.37,121.425,6676700001.0
2007-02-13 06:00:00,121.405,121.495,121.298,121.369,6902100032.0
2007-02-13 06:30:00,121.377,121.423,121.334,121.374,7082500000.0
2007-02-13 07:00:00,121.387,121.445,121.342,121.419,7547199998.0
2007-02-13 07:30:00,121.4,121.449,121.354,121.403,7302299999.0
2007-02-13 08:00:00,121.403,121.537,121.367,121.476,7016800042.0
2007-02-13 08:30:00,121.493,121.493,121.329,121.406,7185399999.0
2007-02-13 09:00:00,121.416,121.477,121.328,121.416,6831899993.0
2007-02-13 09:30:00,121.422,121.475,121.394,121.475,6728499979.0
2007-02-13 10:00:00,121.484,121.528,121.445,121.492,7927600011.0
2007-02-13 10:30:00,121.494,121.494,121.373,121.412,6963400036.0
2007-02-13 11:00:00,121.424,121.463,121.401,121.436,6246200024.0
2007-02-13 11:30:00,121.45,121.508,121.339,121.355,7384099966.0
2007-02-13 12:00:00,121.354,121.431,121.238,121.34,7092800018.0
2007-02-13 12:30:00,121.336,121.387,121.285,121.305,6581000044.0
2007-02-13 13:00:00,121.305,121.368,121.258,121.326,6567700024.0
2007-02-13 13:30:00,121.327,121.348,121.251,121.314,7569700015.0
2007-02-13 14:00:00,121.324,121.356,121.256,121.27,7191099992.0
2007-02-13 14:30:00,121.266,121.287,121.186,121.237,7832700015.0
2007-02-13 15:00:00,121.255,121.321,121.16,121.306,7132999986.0
2007-02-13 15:30:00,121.276,121.293,121.09,121.22,6509699997.0
2007-02-13 16:00:00,121.229,121.258,121.168,121.239,6809799985.0
2007-02-13 16:30:00,121.23,121.277,121.196,121.275,6836599994.0
2007-02-13 17:00:00,121.272,121.397,121.243,121.33,6283300023.0
2007-02-13 17:30:00,121.323,121.358,121.255,121.288,7275799984.0
2007-02-13 18:00:00,121.28,121.291,121.2,121.21,38209000060.0
2007-02-13 18:30:00,121.247,121.304,121.19,121.235,37502300004.0
2007-02-13 19:00:00,121.236,121.281,121.199,121.225,31668999985.0
2007-02-13 19:30:00,121.218,121.276,121.168,121.252,30276999989.0
2007-02-13 20:00:00,121.248,121.273,121.197,121.22,30739900038.0
2007-02-13 20:30:00,121.21,121.269,121.16,121.16,35877799942.0
2007-02-13 21:00:00,121.17,121.285,121.16,121.237,30987500011.0
2007-02-13 21:30:00,121.233,121.251,121.17,121.172,17383500005.0
2007-02-13 22:00:00,121.171,121.205,121.154,121.154,12283899985.0
2007-02-13 22:30:00,121.18,121.199,121.15,121.15,11214999974.0
2007-02-13 23:00:00,121.167,121.183,121.116,121.125,7375499992.0
2007-02-13 23:30:00,121.118,121.169,121.09,121.152,7451200002.0
2007-02-14 00:00:00,121.158,121.167,121.09,121.131,6661999980.0
2007-02-14 00:30:00,121.137,121.197,121.098,121.197,6521299995.0
2007-02-14 01:00:00,121.209,121.265,121.182,121.237,6671399997.0
2007-02-14 01:30:00,121.227,121.3,121.18,121.263,6890900016.0
2007-02-14 02:00:00,121.272,121.347,121.236,121.306,6977599997.0
2007-02-14 02:30:00,121.318,121.325,121.218,121.221,7564599982.0
2007-02-14 03:00:00,121.211,121.233,121.049,121.065,6975199979.0
2007-02-14 03:30:00,121.053,121.138,121.042,121.115,6672799980.0
2007-02-14 04:00:00,121.113,121.188,121.081,121.172,6879899998.0
2007-02-14 04:30:00,121.16,121.174,121.11,121.149,7060799997.0
2007-02-14 05:00:00,121.14,121.157,121.08,121.11,6398300001.0
2007-02-14 05:30:00,121.106,121.248,121.076,121.245,8019699978.0
2007-02-14 06:00:00,121.244,121.281,121.181,121.227,7342599998.0
2007-02-14 06:30:00,121.235,121.239,121.157,121.193,6924199990.0
2007-02-14 07:00:00,121.195,121.291,121.177,121.288,6713100007.0
2007-02-14 07:30:00,121.283,121.32,121.209,121.313,6294300000.0
2007-02-14 08:00:00,121.306,121.319,121.246,121.273,7017499997.0
2007-02-14 08:30:00,121.27,121.284,121.217,121.248,7022900006.0
2007-02-14 09:00:00,121.257,121.284,121.145,121.157,6435000016.0
2007-02-14 09:30:00,121.162,121.205,121.073,121.187,7021100006.0
2007-02-14 10:00:00,121.187,121.206,121.101,121.167,7709500017.0
2007-02-14 10:30:00,121.173,121.267,121.105,121.107,6741799992.0
2007-02-14 11:00:00,121.115,121.12,120.862,120.948,7077300009.0
2007-02-14 11:30:00,120.957,121.107,120.957,121.03,6470400016.0
2007-02-14 12:00:00,121.016,121.043,120.935,120.972,6916499985.0
2007-02-14 12:30:00,120.975,121.048,120.929,121.031,7215399991.0
2007-02-14 13:00:00,121.033,121.065,120.98,121.056,6556399982.0
2007-02-14 13:30:00,121.061,121.122,121.0,121.07,6964800020.0
2007-02-14 14:00:00,121.065,121.127,121.007,121.112,7765699982.0
2007-02-14 14:30:00,121.1,121.228,121.059,121.214,5978800024.0
2007-02-14 15:00:00,121.206,121.22,121.108,121.164,6855199986.0
2007-02-14 15:30:00,121.186,121.208,120.993,121.048,7743599998.0
2007-02-14 16:00:00,121.06,121.092,120.984,121.092,6649500004.0
2007-02-14 16:30:00,121.099,121.134,121.036,121.121,7074700017.0
2007-02-14 17:00:00,121.107,121.107,120.626,120.707,6458700020.0
2007-02-14 17:30:00,120.697,120.774,120.636,120.764,6976499972.0
2007-02-14 18:00:00,120.759,120.83,120.721,120.82,38697000011.0
2007-02-14 18:30:00,120.793,120.826,120.719,120.798,44350100049.0
2007-02-14 19:00:00,120.791,120.852,120.714,120.833,32930200045.0
2007-02-14 19:30:00,120.829,120.849,120.746,120.785,29734999953.0
2007-02-14 20:00:00,120.785,120.838,120.76,120.76,30556100047.0
2007-02-14 20:30:00,120.75,120.79,120.711,120.76,28794300026.0
2007-02-14 21:00:00,120.75,120.797,120.731,120.77,29156899991.0
2007-02-14 21:30:00,120.778,120.789,120.692,120.764,17853100048.0
2007-02-14 22:00:00,120.768,120.78,120.697,120.723,11927800009.0
2007-02-14 22:30:00,120.721,120.744,120.674,120.71,11116699996.0
2007-02-14 23:00:00,120.714,120.76,120.701,120.751,7033100014.0
2007-02-14 23:30:00,120.76,120.799,120.743,120.768,6879399989.0
2007-02-15 00:00:00,120.764,120.764,120.689,120.748,6781100001.0
2007-02-15 00:30:00,120.741,120.759,120.671,120.706,6428399993.0
2007-02-15 01:00:00,120.692,120.748,120.632,120.743,6825500017.0
2007-02-15 01:30:00,120.726,120.74,120.226,120.286,6993500037.0
2007-02-15 02:00:00,120.282,120.328,120.145,120.254,6816700002.0
2007-02-15 02:30:00,120.256,120.26,120.168,120.198,6949300015.0
2007-02-15 03:00:00,120.192,120.201,119.81,119.94,6630300013.0
2007-02-15 03:30:00,119.923,120.008,119.822,119.962,7185899984.0
2007-02-15 04:00:00,119.97,120.1,119.91,120.094,7261700014.0
2007-02-15 04:30:00,120.095,120.152,120.036,120.108,6398300023.0
2007-02-15 05:00:00,120.114,120.165,120.083,120.121,7260100001.0
2007-02-15 05:30:00,120.122,120.16,120.092,120.124,7316599989.0
2007-02-15 06:00:00,120.11,120.139,120.032,120.077,6778700020.0
2007-02-15 06:30:00,120.071,120.142,120.053,120.135,7023099969.0
2007-02-15 07:00:00,120.141,120.163,120.067,120.094,6751300007.0
2007-02-15 07:30:00,120.067,120.095,119.957,119.997,7350099996.0
2007-02-15 08:00:00,119.998,120.099,119.965,120.078,7517099992.0
2007-02-15 08:30:00,120.077,120.088,119.897,119.947,6495200012.0
2007-02-15 09:00:00,119.952,119.964,119.814,119.897,5904800012.0
2007-02-15 09:30:00,119.906,119.945,119.825,119.945,6199200009.0
2007-02-15 10:00:00,119.947,120.098,119.89,119.96,6740199986.0
2007-02-15 10:30:00,119.96,120.185,119.954,120.108,6612100010.0
2007-02-15 11:00:00,120.113,120.257,120.106,120.196,7567199987.0
2007-02-15 11:30:00,120.2,120.359,120.189,120.27,6236499990.0
2007-02-15 12:00:00,120.273,120.333,120.175,120.218,6858700018.0
2007-02-15 12:30:00,120.213,120.221,120.058,120.081,7143700009.0
2007-02-15 13:00:00,120.08,120.162,120.044,120.095,6255399999.0
2007-02-15 13:30:00,120.085,120.123,120.054,120.093,6912200025.0
2007-02-15 14:00:00,120.097,120.112,119.993,120.107,6204800007.0
2007-02-15 14:30:00,120.093,120.11,120.052,120.092,7579699994.0
2007-02-15 15:00:00,120.099,120.178,120.039,120.101,7055600001.0
2007-02-15 15:30:00,120.112,120.135,120.029,120.081,7476500004.0
2007-02-15 16:00:00,120.067,120.067,119.844,119.916,7473999973.0
2007-02-15 16:30:00,119.923,119.981,119.877,119.944,7397900011.0
2007-02-15 17:00:00,119.947,119.947,119.839,119.849,6753200024.0
2007-02-15 17:30:00,119.842,119.845,119.394,119.466,6263900012.0
2007-02-15 18:00:00,119.456,119.5,119.34,119.392,53990499981.0
2007-02-15 18:30:00,119.42,119.574,119.398,119.485,43663999918.0
2007-02-15 19:00:00,119.473,119.54,119.352,119.455,32890900041.0
2007-02-15 19:30:00,119.451,119.512,119.409,119.477,29857100037.0
2007-02-15 20:00:00,119.489,119.563,119.405,119.46,31498600077.0
2007-02-15 20:30:00,119.47,119.498,119.3,119.31,32998300060.0
2007-02-15 21:00:00,119.32,119.515,119.32,119.445,31152900000.0
2007-02-15 21:30:00,119.462,119.503,119.314,119.314,18118699960.0
2007-02-15 22:00:00,119.31,119.355,119.246,119.272,13380600021.0
2007-02-15 22:30:00,119.281,119.29,119.185,119.186,12045500018.0
2007-02-15 23:00:00,119.18,119.219,119.154,119.169,6288100002.0
2007-02-15 23:30:00,119.175,119.27,119.147,119.256,7453499998.0
2007-02-16 00:00:00,119.246,119.278,119.218,119.274,7317800011.0
2007-02-16 00:30:00,119.278,119.295,119.182,119.212,6864899987.0
2007-02-16 01:00:00,119.205,119.323,119.178,119.31,7450999966.0
2007-02-16 01:30:00,119.303,119.389,119.265,119.376,6697300005.0
2007-02-16 02:00:00,119.37,119.482,119.364,119.473,6535500013.0
2007-02-16 02:30:00,119.465,119.54,119.415,119.498,7387500000.0
2007-02-16 03:00:00,119.503,119.522,119.393,119.397,6508499972.0
2007-02-16 03:30:00,119.38,119.422,119.303,119.407,6538800009.0
2007-02-16 04:00:00,119.415,119.452,119.329,119.364,7174800022.0
2007-02-16 04:30:00,119.369,119.395,119.302,119.342,6513599987.0
2007-02-16 05:00:00,119.349,119.367,119.306,119.351,6950300013.0
2007-02-16 05:30:00,119.352,119.376,119.318,119.369,6823099989.0
2007-02-16 06:00:00,119.362,119.376,119.321,119.358,7150599992.0
2007-02-16 06:30:00,119.355,119.55,119.345,119.445,6557900006.0
2007-02-16 07:00:00,119.437,119.514,119.33,119.368,6843800008.0
2007-02-16 07:30:00,119.372,119.4,119.286,119.342,7086599998.0
2007-02-16 08:00:00,119.348,119.384,119.29,119.355,6239200005.0
2007-02-16 08:30:00,119.355,119.367,119.279,119.321,7031200013.0
2007-02-16 09:00:00,119.321,119.449,119.249,119.39,7051900000.0
2007-02-16 09:30:00,119.385,119.466,119.325,119.417,6296799974.0
2007-02-16 10:00:00,119.417,119.417,119.318,119.334,6597000008.0
2007-02-16 10:30:00,119.332,119.474,119.257,119.462,7640300010.0
2007-02-16 11:00:00,119.471,119.538,119.379,119.379,6093499989.0
2007-02-16 11:30:00,119.4,119.452,119.331,119.404,6896200001.0
2007-02-16 12:00:00,119.395,119.44,119.344,119.402,7092499990.0
2007-02-16 12:30:00,119.388,119.407,119.317,119.376,7377799990.0
2007-02-16 13:00:00,119.372,119.41,119.309,119.367,7044800007.0
2007-02-16 13:30:00,119.365,119.371,119.18,119.193,6640499998.0
2007-02-16 14:00:00,119.197,119.338,119.162,119.325,7999599992.0
2007-02-16 14:30:00,119.313,119.35,119.24,119.25,6784099978.0
2007-02-16 15:00:00,119.242,119.243,119.096,119.174,7488500025.0
2007-02-16 15:30:00,119.168,119.343,118.984,119.255,7519099995.0
2007-02-16 16:00:00,119.256,119.437,119.248,119.392,6774199990.0
2007-02-16 16:30:00,119.386,119.45,119.273,119.291,7116399961.0
2007-02-16 17:00:00,119.274,119.434,119.274,119.408,6697900022.0
2007-02-16 17:30:00,119.403,119.418,119.27,119.291,7302300026.0
2007-02-16 18:00:00,119.286,119.32,119.21,119.26,33474399789.0
2007-02-16 18:30:00,119.26,119.274,119.176,119.225,39405900050.0
2007-02-16 19:00:00,119.221,119.314,119.189,119.257,29683900057.0
2007-02-16 19:30:00,119.275,119.303,119.232,119.237,29146700027.0
2007-02-16 20:00:00,119.234,119.264,119.184,119.217,28053300033.0
2007-02-16 20:30:00,119.22,119.289,119.194,119.267,30811100032.0
2007-02-16 21:00:00,119.272,119.289,119.178,119.225,31280400009.0
2007-02-16 21:30:00,119.22,119.271,119.196,119.251,16235800008.0
2007-02-16 22:00:00,119.246,119.271,119.19,119.227,12807200006.0
2007-02-16 22:30:00,119.234,119.342,119.213,119.294,11694700000.0
2007-02-16 23:00:00,119.32,119.353,119.285,119.292,6632900037.0
2007-02-16 23:30:00,119.29,119.42,119.279,119.392,6597300005.0
2007-02-19 00:00:00,119.392,119.403,119.272,119.299,6977599988.0
2007-02-19 00:30:00,119.297,119.31,119.198,119.251,6522100009.0
2007-02-19 01:00:00,119.262,119.363,119.236,119.313,6955700018.0
2007-02-19 01:30:00,119.319,119.378,119.304,119.343,6823599998.0
2007-02-19 02:00:00,119.345,119.568,119.299,119.557,6770899995.0
2007-02-19 02:30:00,119.57,119.57,119.353,119.412,6642899985.0
2007-02-19 03:00:00,119.396,119.466,119.343,119.402,7480899999.0
2007-02-19 03:30:00,119.4,119.451,119.374,119.389,6925099978.0
2007-02-19 04:00:00,119.429,119.471,119.367,119.461,7412199990.0
2007-02-19 04:30:00,119.445,119.466,119.325,119.351,6645200018.0
2007-02-19 05:00:00,119.365,119.472,119.346,119.444,6753599987.0
2007-02-19 05:30:00,119.447,119.455,119.371,119.418,6649799984.0
2007-02-19 06:00:00,119.425,119.467,119.381,119.432,6461299982.0
2007-02-19 06:30:00,119.437,119.475,119.411,119.467,6933399990.0
2007-02-19 07:00:00,119.48,119.48,119.375,119.416,6878200022.0
2007-02-19 07:30:00,119.413,119.519,119.382,119.429,7326300027.0
2007-02-19 08:00:00,119.431,119.441,119.368,119.403,6713799992.0
2007-02-19 08:30:00,119.4,119.4,119.301,119.352,7631499986.0
2007-02-19 09:00:00,119.357,119.44,119.307,119.412,6941800018.0
2007-02-19 09:30:00,119.407,119.489,119.368,119.445,7029100009.0
2007-02-19 10:00:00,119.445,119.57,119.406,119.548,7430200047.0
2007-02-19 10:30:00,119.552,119.665,119.552,119.617,7465700047.0
2007-02-19 11:00:00,119.626,119.655,119.58,119.619,7109800006.0
2007-02-19 11:30:00,119.613,119.713,119.578,119.632,6893199978.0
2007-02-19 12:00:00,119.628,119.653,119.454,119.469,7364200016.0
2007-02-19 12:30:00,119.452,119.624,119.432,119.615,7667499999.0
2007-02-19 13:00:00,119.62,119.631,119.555,119.595,6603499968.0
2007-02-19 13:30:00,119.599,119.664,119.552,119.66,7902600009.0
2007-02-19 14:00:00,119.662,119.677,119.438,119.47,6661700025.0
2007-02-19 14:30:00,119.465,119.536,119.442,119.487,6429600015.0
2007-02-19 15:00:00,119.497,119.553,119.457,119.526,6634700030.0
2007-02-19 15:30:00,119.542,119.621,119.501,119.595,7569000042.0
2007-02-19 16:00:00,119.594,119.629,119.559,119.594,6719099990.0
2007-02-19 16:30:00,119.59,119.633,119.525,119.585,7228000014.0
2007-02-19 17:00:00,119.583,119.62,119.532,119.586,7056699988.0
2007-02-19 17:30:00,119.572,119.679,119.551,119.679,7674999990.0
2007-02-19 18:00:00,119.683,119.708,119.58,119.64,40288699977.0
2007-02-19 18:30:00,119.64,119.68,119.555,119.66,37985600014.0
2007-02-19 19:00:00,119.602,119.688,119.583,119.655,31833199983.0
2007-02-19 19:30:00,119.652,119.727,119.615,119.683,27607900067.0
2007-02-19 20:00:00,119.682,119.682,119.54,119.54,33085800019.0
2007-02-19 20:30:00,119.634,119.642,119.54,119.601,30011900003.0
2007-02-19 21:00:00,119.636,119.658,119.509,119.544,31444000083.0
2007-02-19 21:30:00,119.55,119.601,119.513,119.557,17173100019.0
2007-02-19 22:00:00,119.555,119.607,119.458,119.576,11955500014.0
2007-02-19 22:30:00,119.587,119.618,119.482,119.494,11116200008.0
2007-02-19 23:00:00,119.516,119.565,119.485,119.542,6655700030.0
2007-02-19 23:30:00,119.545,119.559,119.496,119.536,6873199981.0
2007-02-20 00:00:00,119.535,119.621,119.506,119.601,6511000012.0
2007-02-20 00:30:00,119.593,119.668,119.553,119.668,7124400017.0
2007-02-20 01:00:00,119.661,119.705,119.597,119.685,6642600013.0
2007-02-20 01:30:00,119.69,119.697,119.614,119.652,7240700009.0
2007-02-20 02:00:00,119.688,119.698,119.616,119.677,6825700008.0
2007-02-20 02:30:00,119.678,119.723,119.642,119.71,7350100039.0
2007-02-20 03:00:00,119.72,119.793,119.633,119.748,6848199995.0
2007-02-20 03:30:00,119.747,119.759,119.634,119.654,6449399989.0
2007-02-20 04:00:00,119.65,119.712,119.586,119.606,7050300016.0
2007-02-20 04:30:00,119.603,119.651,119.562,119.598,7300100000.0
2007-02-20 05:00:00,119.59,119.656,119.557,119.63,6770700012.0
2007-02-20 05:30:00,119.649,119.684,119.576,119.684,7766500018.0
2007-02-20 06:00:00,119.672,119.73,119.661,119.714,6920700003.0
2007-02-20 06:30:00,119.705,119.757,119.68,119.746,7137300005.0
2007-02-20 07:00:00,119.75,119.75,119.677,119.728,6787400008.0
2007-02-20 07:30:00,119.723,119.82,119.683,119.741,6567700033.0
2007-02-20 08:00:00,119.75,119.788,119.714,119.786,6577100015.0
2007-02-20 08:30:00,119.781,119.942,119.756,119.909,6969300006.0
2007-02-20 09:00:00,119.915,119.971,119.83,119.868,7528100018.0
2007-02-20 09:30:00,119.869,119.947,119.821,119.944,7447499994.0
2007-02-20 10:00:00,119.938,120.07,119.914,119.938,7935600025.0
2007-02-20 10:30:00,119.943,120.042,119.921,119.984,6759299991.0
2007-02-20 11:00:00,119.992,120.055,119.945,119.98,6683899999.0
2007-02-20 11:30:00,119.971,120.0,119.891,119.93,6472500005.0
2007-02-20 12:00:00,119.928,120.115,119.913,120.06,7504199998.0
2007-02-20 12:30:00,120.06,120.201,119.991,120.147,7385300012.0
2007-02-20 13:00:00,120.141,120.166,120.089,120.133,6803300013.0
2007-02-20 13:30:00,120.133,120.33,120.122,120.25,7435400005.0
2007-02-20 14:00:00,120.257,120.268,120.162,120.189,7249300021.0
2007-02-20 14:30:00,120.186,120.219,120.097,120.155,7282000026.0
2007-02-20 15:00:00,120.158,120.193,120.093,120.136,6534700025.0
2007-02-20 15:30:00,120.136,120.171,120.099,120.165,7244600027.0
2007-02-20 16:00:00,120.17,120.218,120.15,120.184,7423899990.0
2007-02-20 16:30:00,120.176,120.291,120.107,120.291,6327300017.0
2007-02-20 17:00:00,120.29,120.29,120.147,120.155,6885699989.0
2007-02-20 17:30:00,120.158,120.193,120.096,120.104,7330299983.0
2007-02-20 18:00:00,120.096,120.11,119.995,120.08,39925399963.0
2007-02-20 18:30:00,120.067,120.155,120.031,120.089,41791100033.0
2007-02-20 19:00:00,120.091,120.121,120.023,120.093,30633499988.0
2007-02-20 19:30:00,120.09,120.151,120.034,120.054,29501199922.0
2007-02-20 20:00:00,120.054,120.105,119.99,120.04,29104700024.0
2007-02-20 20:30:00,120.03,120.089,119.94,119.94,28504000041.0
2007-02-20 21:00:00,119.93,120.072,119.92,120.042,30577900049.0
2007-02-20 21:30:00,120.049,120.051,119.911,119.947,16465699995.0
2007-02-20 22:00:00,119.95,120.016,119.923,119.989,12673699996.0
2007-02-20 22:30:00,119.996,120.01,119.93,119.964,10268599995.0
2007-02-20 23:00:00,119.958,119.995,119.926,119.953,7414099996.0
2007-02-20 23:30:00,119.95,120.038,119.941,119.998,7287100018.0
2007-02-21 00:00:00,119.998,120.051,119.933,119.981,8024800025.0
2007-02-21 00:30:00,119.99,120.053,119.955,120.044,7535700009.0
2007-02-21 01:00:00,120.027,120.08,119.985,120.066,7038499972.0
2007-02-21 01:30:00,120.058,120.13,120.002,120.013,6757599994.0
2007-02-21 02:00:00,120.008,120.087,119.973,120.077,6468899996.0
2007-02-21 02:30:00,120.084,120.275,120.039,120.247,7527100018.0
2007-02-21 03:00:00,120.241,120.338,120.179,120.205,7243700010.0
2007-02-21 03:30:00,120.225,120.256,120.135,120.154,6551699989.0
2007-02-21 04:00:00,120.177,120.279,120.117,120.267,6610999994.0
2007-02-21 04:30:00,120.259,120.497,120.212,120.348,7021900031.0
2007-02-21 05:00:00,120.335,120.365,120.25,120.3,7891400000.0
2007-02-21 05:30:00,120.296,120.308,119.755,119.977,6976399985.0
2007-02-21 06:00:00,119.965,119.977,119.733,119.874,7025799987.0
2007-02-21 06:30:00,119.87,119.886,119.784,119.837,6424400013.0
2007-02-21 07:00:00,119.842,120.458,119.713,120.395,7531899989.0
2007-02-21 07:30:00,120.375,120.468,120.208,120.244,7459200002.0
2007-02-21 08:00:00,120.251,120.477,120.23,120.33,6697600026.0
2007-02-21 08:30:00,120.328,120.438,120.311,120.362,7239799993.0
2007-02-21 09:00:00,120.367,120.377,120.215,120.263,6992799999.0
2007-02-21 09:30:00,120.246,120.445,120.221,120.445,6557699992.0
2007-02-21 10:00:00,120.447,120.591,120.432,120.512,7121799986.0
2007-02-21 10:30:00,120.51,120.587,120.489,120.558,7378200021.0
2007-02-21 11:00:00,120.561,120.669,120.534,120.65,6297999999.0
2007-02-21 11:30:00,120.655,120.727,120.655,120.723,6688199983.0
2007-02-21 12:00:00,120.726,120.726,120.626,120.649,7444000011.0
2007-02-21 12:30:00,120.652,120.86,120.624,120.827,6495399998.0
2007-02-21 13:00:00,120.823,120.932,120.806,120.867,6582000004.0
2007-02-21 13:30:00,120.867,120.961,120.767,120.794,7533600011.0
2007-02-21 14:00:00,120.789,120.859,120.759,120.841,6711500006.0
2007-02-21 14:30:00,120.85,120.945,120.794,120.799,6730299973.0
2007-02-21 15:00:00,120.817,120.872,120.794,120.794,7317000001.0
2007-02-21 15:30:00,120.838,121.17,120.838,121.062,7320100028.0
2007-02-21 16:00:00,121.073,121.09,120.984,121.008,6757299998.0
2007-02-21 16:30:00,121.006,121.057,120.928,120.995,6924500003.0
2007-02-21 17:00:00,120.99,121.103,120.914,121.075,6817800003.0
2007-02-21 17:30:00,121.054,121.11,120.967,120.984,7048499996.0
2007-02-21 18:00:00,120.973,121.01,120.918,120.95,57749200229.0
2007-02-21 18:30:00,120.918,121.005,120.895,120.98,38644200030.0
2007-02-21 19:00:00,120.985,120.992,120.88,120.952,33164300086.0
2007-02-21 19:30:00,120.947,120.973,120.887,120.965,29345900050.0
2007-02-21 20:00:00,120.963,120.973,120.88,120.9,32502100022.0
2007-02-21 20:30:00,120.89,120.995,120.872,120.88,32988900047.0
2007-02-21 21:00:00,120.87,120.952,120.86,120.887,30947700068.0
2007-02-21 21:30:00,120.897,120.925,120.822,120.868,16554900053.0
2007-02-21 22:00:00,120.87,120.917,120.831,120.859,12529799963.0
2007-02-21 22:30:00,120.869,120.895,120.834,120.843,11719200008.0
2007-02-21 23:00:00,120.834,120.895,120.834,120.867,6040300009.0
2007-02-21 23:30:00,120.873,120.939,120.866,120.919,6645399986.0
2007-02-22 00:00:00,120.905,120.905,120.814,120.832,7158300009.0
2007-02-22 00:30:00,120.83,120.877,120.79,120.833,7122099978.0
2007-02-22 01:00:00,120.825,120.952,120.798,120.902,7532500015.0
2007-02-22 01:30:00,120.891,120.967,120.874,120.924,6712400018.0
2007-02-22 02:00:00,120.92,121.101,120.898,121.045,7137099993.0
2007-02-22 02:30:00,121.054,121.06,120.934,121.028,7708299985.0
2007-02-22 03:00:00,121.03,121.04,120.915,120.935,6686399991.0
2007-02-22 03:30:00,120.903,121.024,120.897,121.005,6966600000.0
2007-02-22 04:00:00,121.007,121.023,120.943,120.987,7187899985.0
2007-02-22 04:30:00,120.977,121.021,120.944,120.989,7023299984.0
2007-02-22 05:00:00,120.987,121.033,120.958,121.019,7000699978.0
2007-02-22 05:30:00,121.005,121.029,120.957,121.017,7059499996.0
2007-02-22 06:00:00,121.018,121.049,120.961,121.043,6465500003.0
2007-02-22 06:30:00,121.05,121.072,120.981,121.026,6960999999.0
2007-02-22 07:00:00,121.02,121.022,120.939,120.966,7268900009.0
2007-02-22 07:30:00,120.945,121.011,120.944,120.99,6546900001.0
2007-02-22 08:00:00,120.988,121.059,120.949,121.014,6640700022.0
2007-02-22 08:30:00,121.008,121.069,120.951,120.981,6960599961.0
2007-02-22 09:00:00,121.013,121.117,120.972,121.077,6766900012.0
2007-02-22 09:30:00,121.072,121.247,121.059,121.219,7294700008.0
2007-02-22 10:00:00,121.225,121.233,121.115,121.136,7203499997.0
2007-02-22 10:30:00,121.127,121.219,121.051,121.182,5967100008.0
2007-02-22 11:00:00,121.19,121.243,121.15,121.216,7041800009.0
2007-02-22 11:30:00,121.208,121.231,121.111,121.194,7322499996.0
2007-02-22 12:00:00,121.201,121.255,121.172,121.237,6930999993.0
2007-02-22 12:30:00,121.235,121.345,121.204,121.335,6714500033.0
2007-02-22 13:00:00,121.321,121.368,121.297,121.315,6782499978.0
2007-02-22 13:30:00,121.308,121.319,121.208,121.294,7645000006.0
2007-02-22 14:00:00,121.297,121.317,121.188,121.271,6239900011.0
2007-02-22 14:30:00,121.29,121.347,121.247,121.261,6277200013.0
2007-02-22 15:00:00,121.263,121.327,121.229,121.238,5984599989.0
2007-02-22 15:30:00,121.257,121.338,121.224,121.314,7243599998.0
2007-02-22 16:00:00,121.314,121.337,121.248,121.328,6649300000.0
2007-02-22 16:30:00,121.322,121.444,121.304,121.412,6390800000.0
2007-02-22 17:00:00,121.408,121.465,121.36,121.392,6278699969.0
2007-02-22 17:30:00,121.387,121.426,121.33,121.422,6423700032.0
2007-02-22 18:00:00,121.415,121.43,121.26,121.39,53063400001.0
2007-02-22 18:30:00,121.264,121.42,121.226,121.289,45160400038.0
2007-02-22 19:00:00,121.293,121.441,121.263,121.4,30825800009.0
2007-02-22 19:30:00,121.39,121.472,121.344,121.394,28056700038.0
2007-02-22 20:00:00,121.398,121.46,121.351,121.46,30326400013.0
2007-02-22 20:30:00,121.45,121.52,121.4,121.51,34713300028.0
2007-02-22 21:00:00,121.53,121.54,121.394,121.463,30699700031.0
2007-02-22 21:30:00,121.463,121.532,121.42,121.525,16997700028.0
2007-02-22 22:00:00,121.53,121.636,121.491,121.575,12368300001.0
2007-02-22 22:30:00,121.583,121.597,121.504,121.544,11597500055.0
2007-02-22 23:00:00,121.545,121.57,121.502,121.519,6667700005.0
2007-02-22 23:30:00,121.531,121.59,121.496,121.565,7101899992.0
2007-02-23 00:00:00,121.566,121.627,121.524,121.573,7003299991.0
2007-02-23 00:30:00,121.593,121.596,121.494,121.51,7087999999.0
2007-02-23 01:00:00,121.488,121.542,121.47,121.527,6412699991.0
2007-02-23 01:30:00,121.527,121.538,121.449,121.487,6946199970.0
2007-02-23 02:00:00,121.485,121.542,121.39,121.462,7528699974.0
2007-02-23 02:30:00,121.475,121.487,121.405,121.415,7134700018.0
2007-02-23 03:00:00,121.409,121.46,121.372,121.455,6888099988.0
2007-02-23 03:30:00,121.448,121.521,121.414,121.499,5964000025.0
2007-02-23 04:00:00,121.495,121.51,121.433,121.501,7005600002.0
2007-02-23 04:30:00,121.488,121.613,121.459,121.603,6296300029.0
2007-02-23 05:00:00,121.608,121.621,121.469,121.572,7688900007.0
2007-02-23 05:30:00,121.57,121.573,121.48,121.492,7110000008.0
2007-02-23 06:00:00,121.513,121.541,121.441,121.468,6418400014.0
2007-02-23 06:30:00,121.477,121.523,121.46,121.52,6986999997.0
2007-02-23 07:00:00,121.52,121.536,121.43,121.463,7592800006.0
2007-02-23 07:30:00,121.458,121.473,121.402,121.436,7210000009.0
2007-02-23 08:00:00,121.445,121.471,121.41,121.448,6386199998.0
2007-02-23 08:30:00,121.448,121.539,121.441,121.477,6861699987.0
2007-02-23 09:00:00,121.477,121.51,121.436,121.463,7318900036.0
2007-02-23 09:30:00,121.457,121.457,121.301,121.326,6707500002.0
2007-02-23 10:00:00,121.344,121.49,121.334,121.427,6697500014.0
2007-02-23 10:30:00,121.433,121.441,121.287,121.363,6178000016.0
2007-02-23 11:00:00,121.37,121.56,121.356,121.467,6456200019.0
2007-02-23 11:30:00,121.458,121.519,121.377,121.411,6153100035.0
2007-02-23 12:00:00,121.42,121.455,121.396,121.414,6919700011.0
2007-02-23 12:30:00,121.418,121.423,121.331,121.383,6927699994.0
2007-02-23 13:00:00,121.363,121.402,121.333,121.384,6466400000.0
2007-02-23 13:30:00,121.39,121.451,121.36,121.41,6636200005.0
2007-02-23 14:00:00,121.419,121.454,121.388,121.445,7302499990.0
2007-02-23 14:30:00,121.442,121.45,121.305,121.33,7212499988.0
2007-02-23 15:00:00,121.323,121.377,121.258,121.307,6365999990.0
2007-02-23 15:30:00,121.322,121.351,121.216,121.224,7202300037.0
2007-02-23 16:00:00,121.218,121.231,121.006,121.092,7595599985.0
2007-02-23 16:30:00,121.091,121.101,120.914,121.07,7357700019.0
2007-02-23 17:00:00,121.075,121.132,120.92,120.984,7202599991.0
2007-02-23 17:30:00,120.978,121.057,120.911,121.051,6396699970.0
2007-02-23 18:00:00,121.074,121.127,121.02,121.02,37920799869.0
2007-02-23 18:30:00,121.048,121.091,120.99,121.091,42189500042.0
2007-02-23 19:00:00,121.09,121.09,120.97,121.036,32663200104.0
2007-02-23 19:30:00,121.03,121.078,120.898,121.015,28369399989.0
2007-02-23 20:00:00,121.003,121.023,120.953,120.98,28481900088.0
2007-02-23 20:30:00,120.99,121.044,120.922,121.01,29877500080.0
2007-02-23 21:00:00,121.0,121.07,120.947,120.997,30805799973.0
2007-02-23 21:30:00,121.001,121.032,120.974,121.028,16548300030.0
2007-02-23 22:00:00,121.019,121.09,121.011,121.03,12732499994.0
2007-02-23 22:30:00,121.039,121.044,120.977,120.993,10862400048.0
2007-02-23 23:00:00,121.02,121.02,120.935,120.978,6168800035.0
2007-02-23 23:30:00,120.983,121.056,120.938,121.039,7066499993.0
2007-02-26 00:00:00,121.014,121.039,120.974,121.014,6724899996.0
2007-02-26 00:30:00,121.02,121.051,120.978,121.035,6813199987.0
2007-02-26 01:00:00,121.025,121.06,120.95,121.032,6952400027.0
2007-02-26 01:30:00,121.02,121.027,120.912,120.956,6688899999.0
2007-02-26 02:00:00,120.95,120.981,120.767,120.837,6325999982.0
2007-02-26 02:30:00,120.842,120.903,120.791,120.857,7107100023.0
2007-02-26 03:00:00,120.883,120.933,120.788,120.794,7288699998.0
2007-02-26 03:30:00,120.813,120.868,120.797,120.834,7067599997.0
2007-02-26 04:00:00,120.838,120.886,120.815,120.876,6502499996.0
2007-02-26 04:30:00,120.863,120.907,120.841,120.868,6300100024.0
2007-02-26 05:00:00,120.871,120.885,120.789,120.857,7938400029.0
2007-02-26 05:30:00,120.853,120.862,120.762,120.82,7431299962.0
2007-02-26 06:00:00,120.815,120.922,120.78,120.895,7120599988.0
2007-02-26 06:30:00,120.905,120.955,120.854,120.924,6163800014.0
2007-02-26 07:00:00,120.914,120.961,120.882,120.95,7282000000.0
2007-02-26 07:30:00,120.949,120.987,120.918,120.927,6807800029.0
2007-02-26 08:00:00,120.924,120.968,120.902,120.961,6329200026.0
2007-02-26 08:30:00,120.948,120.97,120.891,120.926,7289800008.0
2007-02-26 09:00:00,120.933,120.97,120.867,120.891,6612400022.0
2007-02-26 09:30:00,120.89,120.916,120.819,120.853,6610500001.0
2007-02-26 10:00:00,120.856,120.872,120.775,120.805,7739400000.0
2007-02-26 10:30:00,120.796,120.796,120.591,120.593,7184100007.0
2007-02-26 11:00:00,120.596,120.751,120.584,120.7,6270100006.0
2007-02-26 11:30:00,120.7,120.781,120.675,120.718,7123999991.0
2007-02-26 12:00:00,120.718,120.749,120.666,120.67,6568500039.0
2007-02-26 12:30:00,120.665,120.665,120.569,120.613,6797600024.0
2007-02-26 13:00:00,120.623,120.729,120.614,120.698,5901199993.0
2007-02-26 13:30:00,120.708,120.71,120.604,120.605,7615899993.0
2007-02-26 14:00:00,120.607,120.648,120.534,120.613,6978200006.0
2007-02-26 14:30:00,120.612,120.639,120.575,120.607,6727899980.0
2007-02-26 15:00:00,120.599,120.622,120.539,120.595,6548099996.0
2007-02-26 15:30:00,120.617,120.625,120.548,120.596,6239100015.0
2007-02-26 16:00:00,120.594,120.594,120.438,120.515,6353100004.0
2007-02-26 16:30:00,120.52,120.539,120.345,120.417,6902000004.0
2007-02-26 17:00:00,120.421,120.625,120.381,120.618,6677700018.0
2007-02-26 17:30:00,120.616,120.629,120.532,120.532,6983800019.0
2007-02-26 18:00:00,120.522,120.76,120.522,120.74,49479800131.0
2007-02-26 18:30:00,120.604,120.76,120.604,120.752,40300800064.0
2007-02-26 19:00:00,120.756,120.771,120.62,120.748,30139800040.0
2007-02-26 19:30:00,120.749,120.782,120.711,120.755,28426899985.0
2007-02-26 20:00:00,120.755,120.764,120.58,120.59,30684500025.0
2007-02-26 20:30:00,120.58,120.68,120.53,120.56,32612800056.0
2007-02-26 21:00:00,120.55,120.665,120.55,120.57,30585800030.0
2007-02-26 21:30:00,120.598,120.605,120.525,120.554,15818000006.0
2007-02-26 22:00:00,120.55,120.578,120.433,120.516,12038899990.0
2007-02-26 22:30:00,120.528,120.579,120.495,120.545,11792900014.0
2007-02-26 23:00:00,120.536,120.589,120.529,120.581,6477300012.0
2007-02-26 23:30:00,120.576,120.638,120.547,120.615,7108000051.0
2007-02-27 00:00:00,120.625,120.659,120.568,120.636,6780499967.0
2007-02-27 00:30:00,120.645,120.727,120.626,120.708,6701299998.0
2007-02-27 01:00:00,120.715,120.743,120.639,120.661,6131600018.0
2007-02-27 01:30:00,120.657,120.699,120.596,120.635,6873200008.0
2007-02-27 02:00:00,120.633,120.633,120.511,120.529,6626799977.0
2007-02-27 02:30:00,120.542,120.565,120.452,120.539,6747699994.0
2007-02-27 03:00:00,120.528,120.573,120.478,120.526,6477500006.0
2007-02-27 03:30:00,120.523,120.53,120.337,120.402,6558100036.0
2007-02-27 04:00:00,120.412,120.422,120.308,120.409,7255199971.0
2007-02-27 04:30:00,120.418,120.437,120.356,120.415,7188800007.0
2007-02-27 05:00:00,120.42,120.455,120.372,120.43,6981799963.0
2007-02-27 05:30:00,120.431,120.467,120.402,120.437,7848899998.0
2007-02-27 06:00:00,120.436,120.472,120.391,120.417,6742500001.0
2007-02-27 06:30:00,120.412,120.435,120.354,120.432,7507099999.0
2007-02-27 07:00:00,120.423,120.432,120.36,120.397,7492399997.0
2007-02-27 07:30:00,120.388,120.414,120.331,120.383,6245500013.0
2007-02-27 08:00:00,120.381,120.4,120.149,120.225,7873799968.0
2007-02-27 08:30:00,120.217,120.247,120.116,120.121,7633000008.0
2007-02-27 09:00:00,120.126,120.176,120.069,120.097,7351500005.0
2007-02-27 09:30:00,120.097,120.15,119.912,119.94,6665300016.0
2007-02-27 10:00:00,119.931,119.931,119.504,119.54,6886800004.0
2007-02-27 10:30:00,119.538,119.643,119.407,119.553,6715900015.0
2007-02-27 11:00:00,119.558,119.678,119.485,119.646,7011200013.0
2007-02-27 11:30:00,119.649,119.651,119.525,119.559,6068699987.0
2007-02-27 12:00:00,119.556,119.572,119.406,119.43,6947300020.0
2007-02-27 12:30:00,119.432,119.437,119.33,119.33,6820199994.0
2007-02-27 13:00:00,119.32,119.47,119.27,119.399,6248800016.0
2007-02-27 13:30:00,119.4,119.464,119.331,119.357,7342599978.0
2007-02-27 14:00:00,119.361,119.41,119.324,119.371,7503199974.0
2007-02-27 14:30:00,119.374,119.407,119.221,119.282,7106200015.0
2007-02-27 15:00:00,119.285,119.286,119.101,119.124,6160199998.0
2007-02-27 15:30:00,119.114,119.114,118.686,118.708,7187199994.0
2007-02-27 16:00:00,118.71,118.975,118.71,118.969,6706700013.0
2007-02-27 16:30:00,118.965,118.976,118.786,118.815,6636400038.0
2007-02-27 17:00:00,118.835,119.133,118.835,119.021,6994000005.0
2007-02-27 17:30:00,119.017,119.027,118.704,118.711,6663699993.0
2007-02-27 18:00:00,118.705,118.74,118.51,118.55,44454500195.0
2007-02-27 18:30:00,118.677,118.754,118.55,118.663,43146799868.0
2007-02-27 19:00:00,118.656,118.656,118.514,118.565,33063200007.0
2007-02-27 19:30:00,118.563,118.751,118.551,118.63,28671300022.0
2007-02-27 20:00:00,118.631,118.641,118.46,118.46,29853799930.0
2007-02-27 20:30:00,118.47,118.664,118.17,118.2,31013799989.0
2007-02-27 21:00:00,118.611,118.639,118.464,118.464,32947500039.0
2007-02-27 21:30:00,118.468,118.48,118.183,118.188,16928699999.0
2007-02-27 22:00:00,118.187,118.199,117.515,117.94,12055399988.0
2007-02-27 22:30:00,117.944,117.972,117.759,117.957,10754300025.0
2007-02-27 23:00:00,117.948,118.046,117.874,117.899,6812400000.0
2007-02-27 23:30:00,117.896,117.941,117.838,117.902,6612899994.0
2007-02-28 00:00:00,117.912,118.108,117.892,118.099,7677599992.0
2007-02-28 00:30:00,118.112,118.21,118.071,118.21,6692200018.0
2007-02-28 01:00:00,118.197,118.25,118.05,118.056,6892399960.0
2007-02-28 01:30:00,118.043,118.189,118.03,118.098,6496100006.0
2007-02-28 02:00:00,118.085,118.371,118.069,118.366,6091599999.0
2007-02-28 02:30:00,118.385,118.524,118.33,118.387,7134200002.0
2007-02-28 03:00:00,118.39,118.687,118.39,118.565,6846699998.0
2007-02-28 03:30:00,118.558,118.707,118.489,118.515,6498999995.0
2007-02-28 04:00:00,118.513,118.588,118.425,118.439,6776399978.0
2007-02-28 04:30:00,118.432,118.469,118.376,118.447,6494400014.0
2007-02-28 05:00:00,118.455,118.544,118.43,118.444,6765699998.0
2007-02-28 05:30:00,118.435,118.527,118.403,118.446,7046600031.0
2007-02-28 06:00:00,118.446,118.485,118.393,118.45,6720100015.0
2007-02-28 06:30:00,118.447,118.507,118.419,118.449,6953600017.0
2007-02-28 07:00:00,118.449,118.509,118.371,118.388,6623999997.0
2007-02-28 07:30:00,118.377,118.377,118.125,118.166,6330099969.0
2007-02-28 08:00:00,118.132,118.384,117.974,118.333,6475300025.0
2007-02-28 08:30:00,118.316,118.337,118.164,118.251,7342499992.0
2007-02-28 09:00:00,118.247,118.435,118.236,118.415,7246700008.0
2007-02-28 09:30:00,118.414,118.659,118.412,118.576,6742300013.0
2007-02-28 10:00:00,118.583,118.667,118.483,118.638,7459399991.0
2007-02-28 10:30:00,118.648,118.679,118.375,118.409,6697899987.0
2007-02-28 11:00:00,118.42,118.47,118.293,118.328,6874800018.0
2007-02-28 11:30:00,118.33,118.539,118.307,118.501,7935500036.0
2007-02-28 12:00:00,118.498,118.673,118.457,118.614,7029900033.0
2007-02-28 12:30:00,118.604,118.622,118.503,118.523,7403400020.0
2007-02-28 13:00:00,118.527,118.554,118.409,118.553,6968600010.0
2007-02-28 13:30:00,118.56,118.603,118.415,118.54,8157799982.0
2007-02-28 14:00:00,118.538,118.553,118.402,118.439,6462499983.0
2007-02-28 14:30:00,118.433,118.499,118.384,118.442,6303599999.0
2007-02-28 15:00:00,118.433,118.547,118.289,118.289,7197099986.0
2007-02-28 15:30:00,118.257,118.47,118.153,118.286,7462500028.0
2007-02-28 16:00:00,118.298,118.307,118.124,118.194,7057399990.0
2007-02-28 16:30:00,118.162,118.264,118.037,118.199,7805299997.0
2007-02-28 17:00:00,118.21,118.211,118.099,118.186,6591499986.0
2007-02-28 17:30:00,118.175,118.806,118.175,118.457,6898799997.0
2007-02-28 18:00:00,118.423,118.68,118.25,118.4,53869899937.0
2007-02-28 18:30:00,118.57,118.619,118.276,118.323,40689199989.0
2007-02-28 19:00:00,118.318,118.453,118.242,118.412,33696800018.0
2007-02-28 19:30:00,118.412,118.44,118.328,118.349,28875600043.0
2007-02-28 20:00:00,118.371,118.465,118.307,118.429,28968900044.0
2007-02-28 20:30:00,118.34,118.446,118.29,118.3,31647700039.0
2007-02-28 21:00:00,118.31,118.449,118.3,118.357,31023399977.0
2007-02-28 21:30:00,118.352,118.421,118.3,118.31,16922399991.0
2007-02-28 22:00:00,118.311,118.413,118.292,118.39,11909000008.0
2007-02-28 22:30:00,118.393,118.44,118.37,118.384,11579099995.0
2007-02-28 23:00:00,118.374,118.459,118.366,118.452,6082799998.0
2007-02-28 23:30:00,118.452,118.612,118.423,118.528,7229099998.0
2007-03-01 00:00:00,118.519,118.529,118.414,118.469,6511200015.0
2007-03-01 00:30:00,118.468,118.525,118.43,118.525,7979999991.0
2007-03-01 01:00:00,118.517,118.673,118.517,118.631,7031999999.0
2007-03-01 01:30:00,118.64,118.836,118.631,118.735,7377600003.0
2007-03-01 02:00:00,118.73,118.839,118.694,118.742,6740200014.0
2007-03-01 02:30:00,118.741,118.847,118.637,118.637,7117800026.0
2007-03-01 03:00:00,118.629,118.741,118.628,118.734,8142299987.0
2007-03-01 03:30:00,118.702,118.738,118.528,118.535,6630100022.0
2007-03-01 04:00:00,118.53,118.542,118.352,118.455,7585899996.0
2007-03-01 04:30:00,118.447,118.45,118.278,118.381,6591200022.0
2007-03-01 05:00:00,118.365,118.423,118.335,118.354,7298000031.0
2007-03-01 05:30:00,118.374,118.393,118.244,118.26,7015300013.0
2007-03-01 06:00:00,118.252,118.272,118.119,118.262,6850699993.0
2007-03-01 06:30:00,118.259,118.329,118.159,118.205,7450800010.0
2007-03-01 07:00:00,118.203,118.212,118.128,118.157,6477899991.0
2007-03-01 07:30:00,118.157,118.315,118.112,118.269,6451900023.0
2007-03-01 08:00:00,118.255,118.327,118.172,118.303,7086899993.0
2007-03-01 08:30:00,118.289,118.314,118.132,118.202,8154100009.0
2007-03-01 09:00:00,118.198,118.339,118.177,118.268,7549099995.0
2007-03-01 09:30:00,118.258,118.301,118.071,118.084,6476299985.0
2007-03-01 10:00:00,118.089,118.293,118.089,118.291,7746299986.0
2007-03-01 10:30:00,118.298,118.448,118.236,118.237,6883699987.0
2007-03-01 11:00:00,118.245,118.329,118.164,118.209,6769700020.0
2007-03-01 11:30:00,118.192,118.251,118.14,118.179,6810099995.0
2007-03-01 12:00:00,118.175,118.269,118.147,118.149,6877399968.0
2007-03-01 12:30:00,118.143,118.189,118.085,118.146,6937700012.0
2007-03-01 13:00:00,118.14,118.17,118.078,118.132,6779400020.0
2007-03-01 13:30:00,118.131,118.137,117.956,117.962,7288899989.0
2007-03-01 14:00:00,117.973,118.077,117.854,117.906,7306000005.0
2007-03-01 14:30:00,117.91,117.937,117.539,117.56,7165699999.0
2007-03-01 15:00:00,117.569,117.646,117.337,117.63,7671900012.0
2007-03-01 15:30:00,117.657,117.76,117.375,117.626,6797999996.0
2007-03-01 16:00:00,117.637,117.665,117.298,117.351,6589300004.0
2007-03-01 16:30:00,117.358,117.378,116.979,117.187,7429400005.0
2007-03-01 17:00:00,117.185,117.702,117.173,117.481,7479799977.0
2007-03-01 17:30:00,117.479,117.76,117.471,117.611,8017900013.0
2007-03-01 18:00:00,117.596,117.618,117.37,117.51,48124399827.0
2007-03-01 18:30:00,117.601,117.633,117.4,117.521,41284999978.0
2007-03-01 19:00:00,117.517,117.56,117.388,117.523,29862499999.0
2007-03-01 19:30:00,117.517,117.584,117.416,117.575,28262899998.0
2007-03-01 20:00:00,117.582,117.63,117.493,117.58,30942100012.0
2007-03-01 20:30:00,117.57,117.61,117.459,117.56,31843399918.0
2007-03-01 21:00:00,117.598,117.74,117.597,117.607,31761099970.0
2007-03-01 21:30:00,117.606,117.63,117.528,117.572,17086599976.0
2007-03-01 22:00:00,117.568,117.571,117.457,117.476,12603600013.0
2007-03-01 22:30:00,117.494,117.586,117.463,117.558,10048700022.0
2007-03-01 23:00:00,117.556,117.616,117.531,117.602,7343400008.0
2007-03-01 23:30:00,117.606,117.606,117.482,117.578,6824599988.0
2007-03-02 00:00:00,117.59,117.667,117.536,117.59,7261100012.0
2007-03-02 00:30:00,117.6,117.611,117.531,117.611,6828699972.0
2007-03-02 01:00:00,117.592,117.719,117.568,117.691,6795799998.0
2007-03-02 01:30:00,117.667,117.812,117.573,117.706,6213499999.0
2007-03-02 02:00:00,117.72,117.767,117.623,117.736,6911399986.0
2007-03-02 02:30:00,117.742,117.748,117.598,117.69,7457300012.0
2007-03-02 03:00:00,117.679,117.712,117.466,117.503,7094600027.0
2007-03-02 03:30:00,117.506,117.629,117.506,117.538,6682100009.0
2007-03-02 04:00:00,117.551,117.644,117.518,117.644,7188499996.0
2007-03-02 04:30:00,117.646,117.679,117.613,117.65,6982400019.0
2007-03-02 05:00:00,117.647,117.734,117.598,117.734,7458499983.0
2007-03-02 05:30:00,117.723,117.812,117.702,117.765,7357499998.0
2007-03-02 06:00:00,117.757,117.762,117.659,117.705,6639699965.0
2007-03-02 06:30:00,117.703,117.703,117.599,117.661,6709500003.0
2007-03-02 07:00:00,117.658,117.697,117.605,117.614,7113199982.0
2007-03-02 07:30:00,117.633,117.664,117.589,117.647,6704699988.0
2007-03-02 08:00:00,117.656,117.658,117.584,117.621,7090600010.0
2007-03-02 08:30:00,117.615,117.645,117.56,117.632,8547000005.0
2007-03-02 09:00:00,117.631,117.637,117.458,117.539,6345299977.0
2007-03-02 09:30:00,117.538,117.655,117.491,117.627,6366899995.0
2007-03-02 10:00:00,117.634,117.769,117.631,117.68,7100999999.0
2007-03-02 10:30:00,117.678,117.738,117.602,117.709,6711800009.0
2007-03-02 11:00:00,117.71,117.733,117.638,117.638,6987700008.0
2007-03-02 11:30:00,117.642,117.676,117.456,117.479,7367200000.0
2007-03-02 12:00:00,117.485,117.601,117.485,117.53,7162400020.0
2007-03-02 12:30:00,117.518,117.537,117.409,117.45,7968400000.0
2007-03-02 13:00:00,117.447,117.45,117.26,117.286,7101800015.0
2007-03-02 13:30:00,117.285,117.311,117.088,117.088,7363600023.0
2007-03-02 14:00:00,117.085,117.11,116.851,116.873,6421499997.0
2007-03-02 14:30:00,116.877,117.237,116.855,117.055,6669200006.0
2007-03-02 15:00:00,117.07,117.106,116.828,116.861,6967300016.0
2007-03-02 15:30:00,116.868,116.996,116.746,116.823,7283200035.0
2007-03-02 16:00:00,116.83,117.077,116.829,117.038,7432199990.0
2007-03-02 16:30:00,117.031,117.171,117.009,117.022,6984400006.0
2007-03-02 17:00:00,116.994,117.309,116.914,117.109,7093999996.0
2007-03-02 17:30:00,117.104,117.141,116.983,117.015,7724900012.0
2007-03-02 18:00:00,117.005,117.127,116.57,116.58,51817599975.0
2007-03-02 18:30:00,116.943,116.945,116.4,116.803,45857299940.0
2007-03-02 19:00:00,116.818,116.886,116.56,116.633,32999099960.0
2007-03-02 19:30:00,116.616,116.705,116.417,116.685,29951599979.0
2007-03-02 20:00:00,116.679,116.692,116.547,116.64,28445200000.0
2007-03-02 20:30:00,116.65,116.75,116.466,116.73,36912500013.0
2007-03-02 21:00:00,116.628,116.681,116.555,116.643,31236799976.0
2007-03-02 21:30:00,116.646,116.763,116.593,116.747,17021599999.0
2007-03-02 22:00:00,116.744,116.758,116.646,116.747,13120700031.0
2007-03-02 22:30:00,116.75,116.873,116.711,116.825,10709600002.0
2007-03-02 23:00:00,116.82,116.876,116.777,116.799,7596700038.0
2007-03-02 23:30:00,116.8,116.831,116.766,116.778,6486399970.0
2007-03-05 00:00:00,116.736,116.788,116.648,116.648,6169500013.0
2007-03-05 00:30:00,116.646,116.72,116.612,116.624,7314700009.0
2007-03-05 01:00:00,116.618,116.628,116.255,116.275,7269800000.0
2007-03-05 01:30:00,116.238,116.313,115.969,116.086,6995699978.0
2007-03-05 02:00:00,116.088,116.097,115.466,115.865,6864600010.0
2007-03-05 02:30:00,115.871,115.884,115.479,115.79,8014100008.0
2007-03-05 03:00:00,115.797,115.843,115.648,115.83,7052100013.0
2007-03-05 03:30:00,115.83,115.905,115.778,115.858,7191399960.0
2007-03-05 04:00:00,115.857,116.065,115.827,116.056,6685399980.0
2007-03-05 04:30:00,116.053,116.076,115.856,115.867,6435000022.0
2007-03-05 05:00:00,115.859,115.896,115.76,115.785,7747399988.0
2007-03-05 05:30:00,115.79,115.8,115.614,115.713,7099599986.0
2007-03-05 06:00:00,115.715,115.756,115.575,115.575,6325200046.0
2007-03-05 06:30:00,115.573,115.713,115.402,115.686,6530099982.0
2007-03-05 07:00:00,115.695,115.779,115.562,115.643,6934700005.0
2007-03-05 07:30:00,115.652,115.683,115.458,115.558,7221300024.0
2007-03-05 08:00:00,115.568,115.641,115.484,115.622,6778300023.0
2007-03-05 08:30:00,115.62,115.772,115.551,115.558,7622499972.0
2007-03-05 09:00:00,115.56,115.6,115.174,115.279,6827000003.0
2007-03-05 09:30:00,115.287,115.478,115.226,115.291,7507199963.0
2007-03-05 10:00:00,115.292,115.437,115.2,115.394,7641099998.0
2007-03-05 10:30:00,115.405,115.59,115.325,115.417,6987599984.0
2007-03-05 11:00:00,115.43,115.46,115.314,115.314,7160999999.0
2007-03-05 11:30:00,115.31,115.392,115.148,115.178,6392900002.0
2007-03-05 12:00:00,115.188,115.397,115.188,115.296,6646599990.0
2007-03-05 12:30:00,115.295,115.369,115.238,115.295,7600899997.0
2007-03-05 13:00:00,115.29,115.522,115.248,115.448,6417799994.0
2007-03-05 13:30:00,115.435,115.564,115.425,115.522,7595100010.0
2007-03-05 14:00:00,115.524,115.673,115.455,115.492,6833500002.0
2007-03-05 14:30:00,115.49,115.559,115.417,115.553,6978800023.0
2007-03-05 15:00:00,115.572,115.619,115.332,115.405,6636300005.0
2007-03-05 15:30:00,115.408,115.575,115.382,115.517,6617300003.0
2007-03-05 16:00:00,115.527,115.585,115.445,115.576,5962699987.0
2007-03-05 16:30:00,115.577,115.98,115.553,115.931,7584299969.0
2007-03-05 17:00:00,115.911,116.134,115.694,115.86,6519399988.0
2007-03-05 17:30:00,115.878,116.119,115.837,115.97,7268000004.0
2007-03-05 18:00:00,115.967,116.12,115.85,115.97,53583200146.0
2007-03-05 18:30:00,116.155,116.165,115.95,116.006,43001500024.0
2007-03-05 19:00:00,116.003,116.118,115.82,115.985,33270800002.0
2007-03-05 19:30:00,115.979,116.094,115.938,115.999,29737399979.0
2007-03-05 20:00:00,115.988,116.024,115.798,115.864,29131999997.0
2007-03-05 20:30:00,115.862,115.914,115.786,115.81,34797800010.0
2007-03-05 21:00:00,115.879,115.956,115.771,115.804,31297999985.0
2007-03-05 21:30:00,115.809,115.865,115.784,115.81,15635700013.0
2007-03-05 22:00:00,115.81,115.892,115.767,115.869,13141300056.0
2007-03-05 22:30:00,115.877,115.894,115.805,115.805,10654700019.0
2007-03-05 23:00:00,115.812,115.816,115.562,115.577,7142900003.0
2007-03-05 23:30:00,115.58,115.62,115.458,115.5,7768800006.0
2007-03-06 00:00:00,115.514,115.561,115.434,115.466,7848699993.0
2007-03-06 00:30:00,115.463,115.467,115.203,115.231,6941999986.0
2007-03-06 01:00:00,115.228,115.589,115.191,115.589,7324600010.0
2007-03-06 01:30:00,115.585,115.635,115.373,115.582,7363099986.0
2007-03-06 02:00:00,115.579,115.901,115.576,115.732,5900700017.0
2007-03-06 02:30:00,115.748,115.994,115.724,115.9,6708200020.0
2007-03-06 03:00:00,115.871,116.15,115.87,116.144,6701400012.0
2007-03-06 03:30:00,116.143,116.227,116.104,116.107,7148200012.0
2007-03-06 04:00:00,116.103,116.499,116.048,116.499,7014800011.0
2007-03-06 04:30:00,116.506,116.506,116.313,116.352,5779199979.0
2007-03-06 05:00:00,116.362,116.54,116.362,116.458,6383900007.0
2007-03-06 05:30:00,116.46,116.505,116.372,116.471,7390600003.0
2007-03-06 06:00:00,116.462,116.542,116.439,116.478,7429900011.0
2007-03-06 06:30:00,116.473,116.51,116.375,116.425,6998699989.0
2007-03-06 07:00:00,116.423,116.454,116.302,116.386,7068100018.0
2007-03-06 07:30:00,116.377,116.391,116.228,116.391,6577799995.0
2007-03-06 08:00:00,116.397,116.431,116.315,116.364,6350700006.0
2007-03-06 08:30:00,116.355,116.449,116.247,116.375,7356400009.0
2007-03-06 09:00:00,116.373,116.396,116.265,116.282,6319399977.0
2007-03-06 09:30:00,116.294,116.492,116.27,116.373,6696100023.0
2007-03-06 10:00:00,116.369,116.403,116.279,116.382,6418300025.0
2007-03-06 10:30:00,116.412,116.505,116.353,116.387,6511100012.0
2007-03-06 11:00:00,116.393,116.403,116.315,116.352,6672800018.0
2007-03-06 11:30:00,116.353,116.444,116.33,116.381,6201300007.0
2007-03-06 12:00:00,116.379,116.523,116.369,116.46,6222900025.0
2007-03-06 12:30:00,116.461,116.585,116.419,116.58,7067299991.0
2007-03-06 13:00:00,116.586,116.653,116.475,116.518,6450100005.0
2007-03-06 13:30:00,116.525,116.572,116.45,116.494,7557100031.0
2007-03-06 14:00:00,116.497,116.595,116.473,116.509,6724699987.0
2007-03-06 14:30:00,116.525,116.554,116.485,116.531,6600300028.0
2007-03-06 15:00:00,116.533,116.547,116.318,116.319,6455499971.0
2007-03-06 15:30:00,116.322,116.398,116.203,116.222,6538600016.0
2007-03-06 16:00:00,116.217,116.423,116.2,116.41,6354100001.0
2007-03-06 16:30:00,116.415,116.47,116.345,116.373,6518300004.0
2007-03-06 17:00:00,116.344,116.39,116.256,116.312,6666900006.0
2007-03-06 17:30:00,116.307,116.352,116.19,116.244,7155699986.0
2007-03-06 18:00:00,116.234,116.56,116.226,116.48,53942100068.0
2007-03-06 18:30:00,116.419,116.532,116.386,116.492,42468400029.0
2007-03-06 19:00:00,116.498,116.55,116.443,116.47,32906199993.0
2007-03-06 19:30:00,116.472,116.517,116.439,116.493,27990100007.0
2007-03-06 20:00:00,116.494,116.73,116.423,116.72,31329900008.0
2007-03-06 20:30:00,116.71,116.72,116.442,116.542,36936599986.0
2007-03-06 21:00:00,116.64,116.72,116.555,116.698,31234799949.0
2007-03-06 21:30:00,116.709,116.723,116.632,116.652,15473200022.0
2007-03-06 22:00:00,116.655,116.708,116.577,116.702,11352700003.0
2007-03-06 22:30:00,116.705,116.722,116.545,116.594,11061499998.0
2007-03-06 23:00:00,116.594,116.613,116.484,116.55,7255100015.0
2007-03-06 23:30:00,116.506,116.578,116.478,116.573,7483199987.0
2007-03-07 00:00:00,116.583,116.743,116.572,116.696,6075500003.0
2007-03-07 00:30:00,116.7,116.775,116.659,116.765,7023499983.0
2007-03-07 01:00:00,116.766,116.859,116.708,116.821,6429899987.0
2007-03-07 01:30:00,116.809,116.881,116.704,116.776,6202500015.0
2007-03-07 02:00:00,116.773,116.785,116.706,116.726,6582399992.0
2007-03-07 02:30:00,116.723,116.81,116.633,116.633,6958000019.0
2007-03-07 03:00:00,116.618,116.652,116.279,116.279,7632500034.0
2007-03-07 03:30:00,116.259,116.498,116.207,116.345,6736199983.0
2007-03-07 04:00:00,116.333,116.439,116.259,116.379,6458099994.0
2007-03-07 04:30:00,116.382,116.473,116.38,116.424,6961500030.0
2007-03-07 05:00:00,116.423,116.43,116.297,116.312,6888900004.0
2007-03-07 05:30:00,116.327,116.52,116.324,116.435,7624299992.0
2007-03-07 06:00:00,116.46,116.488,116.395,116.446,7689700021.0
2007-03-07 06:30:00,116.453,116.571,116.333,116.357,6698500028.0
2007-03-07 07:00:00,116.355,116.431,116.304,116.324,7182700006.0
2007-03-07 07:30:00,116.34,116.403,116.298,116.333,6476900019.0
2007-03-07 08:00:00,116.339,116.43,116.306,116.38,7204999999.0
2007-03-07 08:30:00,116.383,116.415,116.344,116.383,7428500023.0
2007-03-07 09:00:00,116.382,116.443,116.351,116.408,6560700047.0
2007-03-07 09:30:00,116.414,116.445,116.355,116.44,6382900011.0
2007-03-07 10:00:00,116.44,116.512,116.371,116.486,6773999983.0
2007-03-07 10:30:00,116.493,116.527,116.422,116.45,6662599993.0
2007-03-07 11:00:00,116.46,116.525,116.365,116.388,6627100014.0
2007-03-07 11:30:00,116.394,116.487,116.348,116.483,7725799996.0
2007-03-07 12:00:00,116.486,116.492,116.374,116.427,6130300023.0
2007-03-07 12:30:00,116.415,116.461,116.392,116.438,6810999973.0
2007-03-07 13:00:00,116.44,116.51,116.398,116.435,6854700015.0
2007-03-07 13:30:00,116.44,116.449,116.34,116.404,7217500000.0
2007-03-07 14:00:00,116.402,116.418,116.337,116.368,7518999989.0
2007-03-07 14:30:00,116.356,116.379,116.26,116.26,6523200000.0
2007-03-07 15:00:00,116.268,116.376,116.245,116.365,6091900026.0
2007-03-07 15:30:00,116.378,116.399,116.26,116.3,7387900007.0
2007-03-07 16:00:00,116.308,116.362,116.242,116.34,6951700011.0
2007-03-07 16:30:00,116.345,116.366,116.267,116.29,7427000015.0
2007-03-07 17:00:00,116.298,116.491,116.262,116.491,7593800005.0
2007-03-07 17:30:00,116.486,116.601,116.417,116.54,7216999987.0
2007-03-07 18:00:00,116.536,116.548,116.25,116.29,55856699827.0
2007-03-07 18:30:00,116.438,116.442,116.28,116.405,42981400038.0
2007-03-07 19:00:00,116.408,116.41,116.228,116.288,33945899947.0
2007-03-07 19:30:00,116.285,116.391,116.238,116.378,26703900030.0
2007-03-07 20:00:00,116.385,116.413,116.29,116.3,30174900018.0
2007-03-07 20:30:00,116.31,116.42,116.309,116.36,31176300021.0
2007-03-07 21:00:00,116.35,116.431,116.256,116.297,31121000035.0
2007-03-07 21:30:00,116.301,116.362,116.268,116.35,16848300069.0
2007-03-07 22:00:00,116.346,116.382,116.275,116.332,11430300011.0
2007-03-07 22:30:00,116.337,116.337,115.97,115.97,11223599998.0
2007-03-07 23:00:00,115.963,116.099,115.963,116.067,6798299998.0
2007-03-07 23:30:00,116.063,116.099,116.001,116.037,7302600023.0
2007-03-08 00:00:00,116.031,116.038,115.963,115.98,6889400011.0
2007-03-08 00:30:00,115.983,115.998,115.756,115.834,6953000013.0
2007-03-08 01:00:00,115.833,115.865,115.636,115.672,6723499980.0
2007-03-08 01:30:00,115.661,115.719,115.552,115.675,7349699973.0
2007-03-08 02:00:00,115.687,115.826,115.58,115.82,7094900006.0
2007-03-08 02:30:00,115.821,115.84,115.747,115.803,7637700010.0
2007-03-08 03:00:00,115.793,115.908,115.766,115.861,6582600008.0
2007-03-08 03:30:00,115.854,115.947,115.84,115.866,6373900016.0
2007-03-08 04:00:00,115.873,115.98,115.857,115.962,6316499997.0
2007-03-08 04:30:00,115.95,116.154,115.929,116.123,6776099991.0
2007-03-08 05:00:00,116.127,116.287,116.091,116.184,6669199972.0
2007-03-08 05:30:00,116.187,116.547,116.169,116.401,7216900020.0
2007-03-08 06:00:00,116.398,116.506,116.321,116.344,6281300010.0
2007-03-08 06:30:00,116.335,116.515,116.331,116.431,7674899982.0
2007-03-08 07:00:00,116.433,116.735,116.417,116.643,5936800014.0
2007-03-08 07:30:00,116.638,116.805,116.626,116.702,7411399991.0
2007-03-08 08:00:00,116.693,116.765,116.648,116.759,7042500014.0
2007-03-08 08:30:00,116.755,116.767,116.681,116.733,7605500001.0
2007-03-08 09:00:00,116.729,116.751,116.518,116.562,6825100011.0
2007-03-08 09:30:00,116.574,116.661,116.553,116.612,7224299989.0
2007-03-08 10:00:00,116.608,116.82,116.594,116.726,7177000007.0
2007-03-08 10:30:00,116.728,116.789,116.633,116.687,5755399999.0
2007-03-08 11:00:00,116.698,116.746,116.646,116.703,7429300015.0
2007-03-08 11:30:00,116.711,117.003,116.705,116.834,7277499966.0
2007-03-08 12:00:00,116.831,116.879,116.767,116.767,6942099998.0
2007-03-08 12:30:00,116.765,116.975,116.754,116.943,6703200012.0
2007-03-08 13:00:00,116.955,117.244,116.955,117.143,6219500003.0
2007-03-08 13:30:00,117.142,117.142,117.013,117.074,7316300010.0
2007-03-08 14:00:00,117.075,117.18,117.043,117.051,7235100012.0
2007-03-08 14:30:00,117.047,117.053,116.921,117.01,6969699988.0
2007-03-08 15:00:00,117.009,117.116,116.953,116.973,6944600002.0
2007-03-08 15:30:00,116.992,117.262,116.992,117.24,6740800015.0
2007-03-08 16:00:00,117.246,117.376,117.158,117.322,6736599999.0
2007-03-08 16:30:00,117.327,117.365,117.279,117.279,6988799991.0
2007-03-08 17:00:00,117.286,117.423,117.226,117.413,7168700029.0
2007-03-08 17:30:00,117.409,117.47,117.286,117.309,7365600015.0
2007-03-08 18:00:00,117.315,117.431,117.24,117.24,52536400023.0
2007-03-08 18:30:00,117.328,117.42,117.16,117.22,43200200002.0
2007-03-08 19:00:00,117.343,117.367,117.242,117.265,33592099993.0
2007-03-08 19:30:00,117.247,117.247,117.145,117.21,27828899953.0
2007-03-08 20:00:00,117.207,117.268,117.16,117.16,28495000023.0
2007-03-08 20:30:00,117.13,117.342,117.07,117.13,32155199996.0
2007-03-08 21:00:00,117.327,117.329,117.134,117.155,31525200012.0
2007-03-08 21:30:00,117.157,117.157,116.985,117.116,16755600028.0
2007-03-08 22:00:00,117.123,117.146,116.995,117.052,13124799977.0
2007-03-08 22:30:00,117.053,117.136,116.994,117.005,11546400027.0
2007-03-08 23:00:00,117.01,117.134,117.01,117.063,7681300009.0
2007-03-08 23:30:00,117.098,117.168,117.044,117.147,7062400030.0
2007-03-09 00:00:00,117.141,117.276,117.117,117.158,6356200020.0
2007-03-09 00:30:00,117.168,117.304,117.13,117.236,7478800004.0
2007-03-09 01:00:00,117.21,117.247,117.14,117.203,6789099996.0
2007-03-09 01:30:00,117.185,117.21,117.076,117.147,6495500024.0
2007-03-09 02:00:00,117.143,117.251,117.129,117.24,6733400014.0
2007-03-09 02:30:00,117.243,117.446,117.2,117.413,6840799991.0
2007-03-09 03:00:00,117.403,117.457,117.346,117.386,7154900024.0
2007-03-09 03:30:00,117.36,117.378,117.289,117.315,6002300016.0
2007-03-09 04:00:00,117.327,117.355,117.28,117.331,7347400008.0
2007-03-09 04:30:00,117.32,117.333,117.152,117.186,6681700036.0
2007-03-09 05:00:00,117.188,117.225,117.163,117.187,7056100004.0
2007-03-09 05:30:00,117.19,117.406,117.163,117.341,7201800008.0
2007-03-09 06:00:00,117.325,117.34,117.231,117.258,6607200012.0
2007-03-09 06:30:00,117.263,117.281,117.197,117.267,6764200022.0
2007-03-09 07:00:00,117.246,117.29,117.225,117.268,6819599990.0
2007-03-09 07:30:00,117.271,117.394,117.25,117.394,6575200021.0
2007-03-09 08:00:00,117.389,117.426,117.263,117.273,7219100019.0
2007-03-09 08:30:00,117.266,117.405,117.255,117.388,6798299999.0
2007-03-09 09:00:00,117.392,117.411,117.322,117.404,7188200035.0
2007-03-09 09:30:00,117.401,117.458,117.32,117.353,7154300023.0
2007-03-09 10:00:00,117.363,117.412,117.32,117.408,7451799987.0
2007-03-09 10:30:00,117.382,117.652,117.38,117.458,6568100002.0
2007-03-09 11:00:00,117.459,117.501,117.404,117.48,6129100005.0
2007-03-09 11:30:00,117.494,117.509,117.431,117.453,7411000009.0
2007-03-09 12:00:00,117.448,117.5,117.423,117.481,7996000002.0
2007-03-09 12:30:00,117.477,117.544,117.418,117.471,6890299995.0
2007-03-09 13:00:00,117.445,117.496,117.373,117.403,6973299976.0
2007-03-09 13:30:00,117.416,117.428,117.182,117.27,7595399981.0
2007-03-09 14:00:00,117.278,117.36,117.223,117.348,6616599988.0
2007-03-09 14:30:00,117.347,117.45,117.316,117.414,7347599993.0
2007-03-09 15:00:00,117.42,117.428,117.21,117.282,6862099997.0
2007-03-09 15:30:00,117.411,118.305,117.411,118.205,7085600003.0
2007-03-09 16:00:00,118.208,118.238,117.977,118.053,7106600005.0
2007-03-09 16:30:00,118.051,118.234,118.042,118.093,6985900009.0
2007-03-09 17:00:00,118.088,118.121,117.881,118.058,6451900005.0
2007-03-09 17:30:00,118.067,118.111,118.015,118.111,6723199992.0
2007-03-09 18:00:00,118.104,118.37,118.054,118.3,55859300165.0
2007-03-09 18:30:00,118.051,118.33,117.996,118.14,44500600060.0
2007-03-09 19:00:00,118.142,118.363,118.114,118.295,31738900008.0
2007-03-09 19:30:00,118.291,118.329,118.187,118.295,29128499976.0
2007-03-09 20:00:00,118.284,118.323,118.11,118.12,28957300015.0
2007-03-09 20:30:00,118.11,118.33,118.08,118.14,33051499957.0
2007-03-09 21:00:00,118.208,118.208,118.103,118.109,32640700039.0
2007-03-09 21:30:00,118.108,118.135,118.044,118.135,16193600005.0
2007-03-09 22:00:00,118.14,118.163,118.086,118.12,11986100000.0
2007-03-09 22:30:00,118.137,118.266,118.114,118.194,10282099995.0
2007-03-09 23:00:00,118.194,118.258,118.194,118.235,7192700008.0
2007-03-09 23:30:00,118.24,118.318,118.235,118.295,6910999996.0
2007-03-11 23:00:00,118.292,118.364,118.275,118.306,7748999978.0
2007-03-11 23:30:00,118.325,118.365,118.283,118.328,6763500000.0
2007-03-12 00:00:00,118.336,118.398,118.301,118.367,7570900007.0
2007-03-12 00:30:00,118.355,118.376,118.313,118.363,7676600028.0
2007-03-12 01:00:00,118.344,118.379,118.303,118.335,6232999983.0
2007-03-12 01:30:00,118.303,118.359,118.157,118.18,6957600017.0
2007-03-12 02:00:00,118.183,118.307,118.002,118.045,7255800027.0
2007-03-12 02:30:00,118.052,118.16,118.005,118.131,7549599999.0
2007-03-12 03:00:00,118.122,118.288,118.08,118.249,6866099994.0
2007-03-12 03:30:00,118.229,118.348,118.227,118.244,6594299987.0
2007-03-12 04:00:00,118.263,118.315,118.204,118.214,7097000017.0
2007-03-12 04:30:00,118.215,118.258,118.159,118.251,6035500005.0
2007-03-12 05:00:00,118.258,118.28,118.218,118.257,7211100014.0
2007-03-12 05:30:00,118.268,118.273,118.204,118.235,7402499980.0
2007-03-12 06:00:00,118.22,118.248,118.163,118.214,7047699965.0
2007-03-12 06:30:00,118.213,118.253,118.181,118.251,6665900002.0
2007-03-12 07:00:00,118.246,118.268,118.179,118.193,5813600021.0
2007-03-12 07:30:00,118.19,118.222,118.131,118.157,7171500016.0
2007-03-12 08:00:00,118.155,118.239,118.124,118.225,7197999984.0
2007-03-12 08:30:00,118.22,118.372,118.184,118.365,7388200000.0
2007-03-12 09:00:00,118.364,118.475,118.358,118.467,7016400019.0
2007-03-12 09:30:00,118.459,118.475,118.34,118.382,6393600044.0
2007-03-12 10:00:00,118.385,118.46,118.247,118.324,7194500011.0
2007-03-12 10:30:00,118.332,118.393,118.184,118.204,6480400022.0
2007-03-12 11:00:00,118.208,118.229,118.026,118.113,7097799996.0
2007-03-12 11:30:00,118.117,118.149,118.029,118.129,7046899992.0
2007-03-12 12:00:00,118.135,118.18,118.051,118.062,6770800017.0
2007-03-12 12:30:00,118.061,118.123,118.046,118.094,7622200012.0
2007-03-12 13:00:00,118.081,118.081,117.971,117.992,6708600004.0
2007-03-12 13:30:00,117.988,117.988,117.744,117.838,7186200011.0
2007-03-12 14:00:00,117.84,117.849,117.494,117.51,6762800016.0
2007-03-12 14:30:00,117.475,117.651,117.349,117.458,6528700016.0
2007-03-12 15:00:00,117.458,117.49,117.276,117.318,6974700028.0
2007-03-12 15:30:00,117.322,117.399,117.209,117.292,6747000015.0
2007-03-12 16:00:00,117.327,117.619,117.323,117.592,6700999994.0
2007-03-12 16:30:00,117.578,117.667,117.526,117.552,6953800006.0
2007-03-12 17:00:00,117.544,117.561,117.395,117.422,6480200008.0
2007-03-12 17:30:00,117.415,117.554,117.399,117.506,6774100027.0
2007-03-12 18:00:00,117.486,117.77,117.478,117.64,60412300162.0
2007-03-12 18:30:00,117.564,117.713,117.558,117.676,45720099948.0
2007-03-12 19:00:00,117.67,117.748,117.589,117.623,30996600011.0
2007-03-12 19:30:00,117.625,117.662,117.564,117.63,30114299965.0
2007-03-12 20:00:00,117.632,117.696,117.53,117.685,30757499974.0
2007-03-12 20:30:00,117.63,117.731,117.562,117.63,36558900058.0
2007-03-12 21:00:00,117.64,117.667,117.578,117.587,30187300013.0
2007-03-12 21:30:00,117.593,117.661,117.565,117.616,16148500007.0
2007-03-12 22:00:00,117.62,117.682,117.583,117.64,11667499971.0
2007-03-12 22:30:00,117.646,117.706,117.568,117.69,10894100018.0
2007-03-12 23:00:00,117.686,117.725,117.609,117.611,6546800023.0
2007-03-12 23:30:00,117.618,117.654,117.572,117.61,6913500012.0
2007-03-13 00:00:00,117.629,117.66,117.421,117.427,7708899986.0
2007-03-13 00:30:00,117.43,117.581,117.422,117.494,7142799987.0
2007-03-13 01:00:00,117.491,117.64,117.473,117.609,7927400006.0
2007-03-13 01:30:00,117.6,117.63,117.53,117.58,6594900002.0
2007-03-13 02:00:00,117.584,117.704,117.563,117.681,6920100022.0
2007-03-13 02:30:00,117.689,117.761,117.627,117.627,6850600007.0
2007-03-13 03:00:00,117.624,117.651,117.491,117.597,6588000007.0
2007-03-13 03:30:00,117.597,117.627,117.527,117.559,6809599982.0
2007-03-13 04:00:00,117.57,117.629,117.496,117.505,6511899999.0
2007-03-13 04:30:00,117.5,117.55,117.425,117.52,6597200003.0
2007-03-13 05:00:00,117.532,117.532,117.42,117.465,6666900039.0
2007-03-13 05:30:00,117.474,117.474,117.386,117.4,6518399999.0
2007-03-13 06:00:00,117.408,117.468,117.363,117.453,6730699998.0
2007-03-13 06:30:00,117.448,117.482,117.397,117.477,6816100029.0
2007-03-13 07:00:00,117.475,117.557,117.435,117.554,7139299986.0
2007-03-13 07:30:00,117.551,117.57,117.318,117.427,7366999991.0
2007-03-13 08:00:00,117.444,117.457,117.32,117.34,7039300012.0
2007-03-13 08:30:00,117.323,117.38,117.291,117.351,7821699988.0
2007-03-13 09:00:00,117.359,117.37,117.254,117.322,6761999994.0
2007-03-13 09:30:00,117.324,117.413,117.252,117.286,6078200000.0
2007-03-13 10:00:00,117.303,117.378,117.246,117.28,7626499992.0
2007-03-13 10:30:00,117.278,117.386,117.208,117.375,7147899971.0
2007-03-13 11:00:00,117.377,117.451,117.337,117.369,7144999994.0
2007-03-13 11:30:00,117.373,117.462,117.327,117.381,6643699994.0
2007-03-13 12:00:00,117.373,117.407,117.305,117.305,8028899989.0
2007-03-13 12:30:00,117.308,117.338,117.227,117.272,7343900005.0
2007-03-13 13:00:00,117.273,117.273,116.733,116.825,6190100013.0
2007-03-13 13:30:00,116.811,116.842,116.656,116.831,7981099981.0
2007-03-13 14:00:00,116.837,116.848,116.628,116.848,7096300017.0
2007-03-13 14:30:00,116.789,116.824,116.523,116.67,6864000009.0
2007-03-13 15:00:00,116.676,116.676,116.489,116.524,6876699994.0
2007-03-13 15:30:00,116.555,116.817,116.522,116.801,7403499994.0
2007-03-13 16:00:00,116.799,116.799,116.671,116.768,6317099994.0
2007-03-13 16:30:00,116.778,117.007,116.703,116.971,7452299990.0
2007-03-13 17:00:00,116.97,117.132,116.945,117.095,6787300055.0
2007-03-13 17:30:00,117.085,117.172,116.932,116.958,7097799990.0
2007-03-13 18:00:00,116.958,116.977,116.704,116.71,9688999959.0
2007-03-13 18:30:00,116.696,116.83,116.621,116.733,35101500007.0
2007-03-13 19:00:00,116.728,116.728,116.565,116.599,30116800074.0
2007-03-13 19:30:00,116.588,116.588,116.364,116.534,30222300017.0
2007-03-13 20:00:00,116.531,116.557,116.337,116.497,28582899993.0
2007-03-13 20:30:00,116.517,116.659,116.484,116.508,29343100015.0
2007-03-13 21:00:00,116.51,116.589,116.455,116.51,32086200022.0
2007-03-13 21:30:00,116.503,116.503,116.345,116.345,16659300005.0
2007-03-13 22:00:00,116.338,116.388,116.253,116.253,13300099997.0
2007-03-13 22:30:00,116.252,116.269,116.183,116.244,11027099959.0
2007-03-13 23:00:00,116.262,116.287,116.034,116.147,6870299977.0
2007-03-13 23:30:00,116.151,116.332,116.15,116.184,7052099998.0
2007-03-14 00:00:00,116.187,116.232,116.064,116.071,6389899985.0
2007-03-14 00:30:00,116.082,116.12,115.991,116.115,6793499988.0
2007-03-14 01:00:00,116.123,116.123,115.885,115.913,6215399984.0
2007-03-14 01:30:00,115.897,116.119,115.893,116.012,6783800021.0
2007-03-14 02:00:00,116.017,116.302,116.006,116.237,7337600020.0
2007-03-14 02:30:00,116.26,116.29,116.145,116.145,8029399985.0
2007-03-14 03:00:00,116.145,116.376,116.145,116.35,7927200031.0
2007-03-14 03:30:00,116.338,116.345,116.157,116.165,6816600006.0
2007-03-14 04:00:00,116.18,116.182,115.986,116.142,7096000000.0
2007-03-14 04:30:00,116.155,116.208,116.062,116.122,6147000028.0
2007-03-14 05:00:00,116.121,116.158,116.075,116.149,7558899983.0
2007-03-14 05:30:00,116.152,116.247,116.144,116.227,7984100016.0
2007-03-14 06:00:00,116.208,116.231,116.124,116.143,7005200023.0
2007-03-14 06:30:00,116.144,116.195,116.08,116.107,6360499954.0
2007-03-14 07:00:00,116.096,116.139,116.057,116.088,6589100007.0
2007-03-14 07:30:00,116.088,116.17,116.04,116.14,7554900033.0
2007-03-14 08:00:00,116.125,116.125,116.049,116.084,6563200043.0
2007-03-14 08:30:00,116.08,116.08,115.752,115.787,7504400005.0
2007-03-14 09:00:00,115.802,115.924,115.789,115.872,7063200015.0
2007-03-14 09:30:00,115.88,116.051,115.85,116.031,6737400009.0
2007-03-14 10:00:00,116.035,116.083,115.955,115.96,7822500011.0
2007-03-14 10:30:00,115.97,116.047,115.95,115.995,6934900008.0
2007-03-14 11:00:00,116.001,116.27,115.968,116.116,6726200002.0
2007-03-14 11:30:00,116.125,116.205,116.05,116.116,6768300014.0
2007-03-14 12:00:00,116.123,116.329,116.09,116.221,6979100013.0
2007-03-14 12:30:00,116.213,116.267,116.112,116.165,7042400001.0
2007-03-14 13:00:00,116.162,116.357,116.152,116.327,6759999994.0
2007-03-14 13:30:00,116.332,116.408,116.14,116.231,7739699991.0
2007-03-14 14:00:00,116.238,116.391,116.228,116.347,7217099982.0
2007-03-14 14:30:00,116.327,116.621,116.327,116.565,7290100020.0
2007-03-14 15:00:00,116.579,116.624,116.425,116.497,6461900027.0
2007-03-14 15:30:00,116.502,116.725,116.486,116.535,7109400000.0
2007-03-14 16:00:00,116.534,116.542,116.305,116.375,7093600005.0
2007-03-14 16:30:00,116.37,116.6,116.352,116.501,7403299981.0
2007-03-14 17:00:00,116.495,116.563,116.397,116.43,6411900007.0
2007-03-14 17:30:00,116.42,116.469,116.306,116.325,8112600002.0
2007-03-14 18:00:00,116.316,116.54,116.096,116.46,56286400084.0
2007-03-14 18:30:00,116.111,116.52,116.045,116.49,42669299999.0
2007-03-14 19:00:00,116.15,116.78,116.129,116.453,34440399974.0
2007-03-14 19:30:00,116.447,116.591,116.397,116.475,28929400000.0
2007-03-14 20:00:00,116.484,117.05,116.466,117.04,31477699998.0
2007-03-14 20:30:00,117.05,117.06,116.713,117.06,35347799986.0
2007-03-14 21:00:00,116.707,117.085,116.702,117.033,31296499974.0
2007-03-14 21:30:00,117.04,117.092,116.801,117.047,16172599991.0
2007-03-14 22:00:00,117.051,117.117,117.008,117.019,12923000008.0
2007-03-14 22:30:00,117.033,117.102,116.97,117.043,11920199963.0
2007-03-14 23:00:00,117.041,117.065,116.972,117.035,6578400004.0
2007-03-14 23:30:00,117.032,117.082,117.009,117.06,7136899998.0
2007-03-15 00:00:00,117.046,117.182,117.026,117.16,7030399986.0
2007-03-15 00:30:00,117.156,117.39,117.144,117.271,7924199996.0
2007-03-15 01:00:00,117.27,117.538,117.214,117.387,6964499980.0
2007-03-15 01:30:00,117.372,117.381,117.251,117.267,7118799998.0
2007-03-15 02:00:00,117.263,117.263,117.076,117.183,6096100005.0
2007-03-15 02:30:00,117.191,117.255,117.137,117.166,7068600015.0
2007-03-15 03:00:00,117.159,117.175,117.06,117.15,6275399993.0
2007-03-15 03:30:00,117.135,117.238,117.108,117.225,6641700014.0
2007-03-15 04:00:00,117.233,117.363,117.213,117.285,6994300006.0
2007-03-15 04:30:00,117.273,117.278,117.189,117.221,7351600007.0
2007-03-15 05:00:00,117.222,117.274,117.147,117.258,6976600008.0
2007-03-15 05:30:00,117.257,117.257,117.14,117.189,6734299974.0
2007-03-15 06:00:00,117.192,117.315,117.157,117.286,7200100026.0
2007-03-15 06:30:00,117.286,117.287,117.19,117.19,6774000017.0
2007-03-15 07:00:00,117.173,117.2,117.022,117.063,6296900021.0
2007-03-15 07:30:00,117.061,117.164,117.061,117.141,7373999967.0
2007-03-15 08:00:00,117.148,117.28,117.12,117.219,6295200024.0
2007-03-15 08:30:00,117.23,117.307,117.199,117.295,7492299967.0
2007-03-15 09:00:00,117.304,117.477,117.272,117.355,6975500011.0
2007-03-15 09:30:00,117.364,117.367,117.227,117.249,6282000001.0
2007-03-15 10:00:00,117.243,117.334,117.186,117.25,7488000016.0
2007-03-15 10:30:00,117.26,117.371,117.104,117.31,6766800006.0
2007-03-15 11:00:00,117.31,117.39,117.203,117.203,6746999979.0
2007-03-15 11:30:00,117.205,117.311,117.163,117.258,7697300015.0
2007-03-15 12:00:00,117.265,117.311,117.229,117.264,7243899988.0
2007-03-15 12:30:00,117.274,117.39,117.252,117.372,7191699988.0
2007-03-15 13:00:00,117.363,117.387,117.294,117.331,5835300022.0
2007-03-15 13:30:00,117.334,117.348,117.239,117.278,8134300033.0
2007-03-15 14:00:00,117.275,117.423,117.253,117.372,7208900000.0
2007-03-15 14:30:00,117.375,117.433,117.144,117.251,7614699987.0
2007-03-15 15:00:00,117.278,117.343,117.025,117.123,6261300018.0
2007-03-15 15:30:00,117.138,117.257,117.069,117.257,7469399984.0
2007-03-15 16:00:00,117.271,117.276,117.188,117.265,6503800009.0
2007-03-15 16:30:00,117.286,117.406,117.107,117.16,6783600033.0
2007-03-15 17:00:00,117.158,117.303,117.135,117.29,7265299992.0
2007-03-15 17:30:00,117.281,117.296,117.164,117.244,6787100001.0
2007-03-15 18:00:00,117.249,117.77,117.183,117.66,53569099846.0
2007-03-15 18:30:00,117.421,117.73,117.394,117.688,44510399984.0
2007-03-15 19:00:00,117.676,117.768,117.6,117.672,33920500013.0
2007-03-15 19:30:00,117.668,117.714,117.416,117.663,27994800012.0
2007-03-15 20:00:00,117.655,117.663,117.55,117.613,28732900002.0
2007-03-15 20:30:00,117.62,117.666,117.55,117.56,38298199952.0
2007-03-15 21:00:00,117.622,117.643,117.571,117.607,31698200034.0
2007-03-15 21:30:00,117.61,117.633,117.524,117.53,17102900013.0
2007-03-15 22:00:00,117.542,117.593,117.524,117.564,12813300005.0
2007-03-15 22:30:00,117.572,117.61,117.48,117.539,10557099998.0
2007-03-15 23:00:00,117.527,117.593,117.453,117.493,6696700007.0
2007-03-15 23:30:00,117.489,117.522,117.447,117.476,6813099966.0
2007-03-16 00:00:00,117.464,117.48,117.432,117.457,6982099994.0
2007-03-16 00:30:00,117.443,117.456,117.303,117.338,6285999994.0
2007-03-16 01:00:00,117.338,117.426,117.297,117.363,7047199987.0
2007-03-16 01:30:00,117.357,117.37,117.154,117.154,6269500008.0
2007-03-16 02:00:00,117.133,117.226,117.097,117.18,6486599986.0
2007-03-16 02:30:00,117.182,117.182,117.003,117.106,6874100005.0
2007-03-16 03:00:00,117.106,117.164,116.823,116.985,7329900019.0
2007-03-16 03:30:00,116.981,117.026,116.84,116.84,6800400030.0
2007-03-16 04:00:00,116.833,116.958,116.795,116.913,7948200008.0
2007-03-16 04:30:00,116.889,116.949,116.833,116.858,6859699967.0
2007-03-16 05:00:00,116.852,116.907,116.78,116.853,7720300015.0
2007-03-16 05:30:00,116.852,116.999,116.831,116.98,6956900009.0
2007-03-16 06:00:00,116.974,117.148,116.974,117.137,7366900016.0
2007-03-16 06:30:00,117.144,117.198,117.032,117.062,6921899985.0
2007-03-16 07:00:00,117.065,117.143,117.022,117.111,5978600008.0
2007-03-16 07:30:00,117.109,117.129,117.005,117.032,6765100005.0
2007-03-16 08:00:00,117.047,117.198,117.001,117.123,7027399997.0
2007-03-16 08:30:00,117.118,117.133,116.945,116.946,7617400001.0
2007-03-16 09:00:00,116.943,117.002,116.807,116.807,6509000000.0
2007-03-16 09:30:00,116.787,116.938,116.755,116.829,7135299991.0
2007-03-16 10:00:00,116.827,117.002,116.809,116.826,7551300017.0
2007-03-16 10:30:00,116.833,116.896,116.772,116.841,6309600023.0
2007-03-16 11:00:00,116.835,116.868,116.601,116.642,7748700001.0
2007-03-16 11:30:00,116.646,116.673,116.571,116.608,6933000034.0
2007-03-16 12:00:00,116.605,116.66,116.548,116.637,7471800019.0
2007-03-16 12:30:00,116.637,116.661,116.552,116.585,7657100019.0
2007-03-16 13:00:00,116.587,116.628,116.495,116.601,7287199998.0
2007-03-16 13:30:00,116.594,116.647,116.518,116.586,6824199992.0
2007-03-16 14:00:00,116.588,116.661,116.544,116.638,6346799991.0
2007-03-16 14:30:00,116.641,116.796,116.575,116.654,6890900021.0
2007-03-16 15:00:00,116.648,116.978,116.647,116.917,6656899999.0
2007-03-16 15:30:00,116.928,116.96,116.748,116.914,7435300000.0
2007-03-16 16:00:00,116.913,116.947,116.792,116.869,6902499988.0
2007-03-16 16:30:00,116.869,116.927,116.684,116.73,6559399996.0
2007-03-16 17:00:00,116.729,116.801,116.681,116.711,6840700019.0
2007-03-16 17:30:00,116.711,116.789,116.589,116.762,6899799990.0
2007-03-16 18:00:00,116.753,116.94,116.701,116.87,50225800097.0
2007-03-16 18:30:00,116.763,116.9,116.701,116.775,43329799880.0
2007-03-16 19:00:00,116.78,116.925,116.67,116.875,33191099965.0
2007-03-16 19:30:00,116.865,116.884,116.748,116.783,29770200031.0
2007-03-16 20:00:00,116.775,116.81,116.656,116.704,27865499965.0
2007-03-16 20:30:00,116.74,116.79,116.666,116.78,31898700077.0
2007-03-16 21:00:00,116.737,116.75,116.664,116.706,32648400010.0
2007-03-16 21:30:00,116.712,116.795,116.675,116.795,16157300015.0
2007-03-16 22:00:00,116.777,116.837,116.719,116.745,12634300032.0
2007-03-16 22:30:00,116.746,116.753,116.6,116.668,11124000000.0
2007-03-18 23:00:00,116.417,116.546,116.289,116.32,6893100001.0
2007-03-18 23:30:00,116.311,116.354,116.268,116.27,7691499968.0
2007-03-19 00:00:00,116.297,116.319,116.215,116.29,7250900028.0
2007-03-19 00:30:00,116.29,116.339,116.238,116.262,6505199988.0
2007-03-19 01:00:00,116.255,116.384,116.237,116.376,6980900009.0
2007-03-19 01:30:00,116.373,116.465,116.327,116.398,6636799999.0
2007-03-19 02:00:00,116.395,116.613,116.387,116.572,6748200019.0
2007-03-19 02:30:00,116.565,116.73,116.535,116.69,7189099996.0
2007-03-19 03:00:00,116.69,117.39,116.673,117.077,7530000007.0
2007-03-19 03:30:00,117.074,117.219,117.02,117.155,6340900042.0
2007-03-19 04:00:00,117.155,117.238,117.124,117.206,7536699998.0
2007-03-19 04:30:00,117.212,117.229,116.953,116.983,6794499982.0
2007-03-19 05:00:00,116.991,117.18,116.959,117.17,7318000028.0
2007-03-19 05:30:00,117.177,117.343,117.116,117.179,6897500011.0
2007-03-19 06:00:00,117.183,117.289,117.147,117.199,7646500022.0
2007-03-19 06:30:00,117.193,117.29,117.172,117.264,6663500022.0
2007-03-19 07:00:00,117.256,117.325,117.217,117.298,6850299997.0
2007-03-19 07:30:00,117.298,117.327,117.219,117.284,6945100039.0
2007-03-19 08:00:00,117.281,117.298,117.217,117.237,6663400015.0
2007-03-19 08:30:00,117.253,117.287,117.097,117.166,6925499996.0
2007-03-19 09:00:00,117.189,117.275,117.119,117.186,6979699998.0
2007-03-19 09:30:00,117.188,117.261,117.133,117.161,6147400013.0
2007-03-19 10:00:00,117.164,117.2,117.104,117.159,7201399992.0
2007-03-19 10:30:00,117.158,117.417,117.153,117.366,5995800005.0
2007-03-19 11:00:00,117.373,117.482,117.327,117.359,6094100032.0
2007-03-19 11:30:00,117.363,117.574,117.334,117.567,7339900009.0
2007-03-19 12:00:00,117.562,117.611,117.399,117.4,6898199980.0
2007-03-19 12:30:00,117.39,117.429,117.31,117.373,7230599983.0
2007-03-19 13:00:00,117.358,117.509,117.332,117.465,7249100010.0
2007-03-19 13:30:00,117.461,117.544,117.399,117.429,7214899985.0
2007-03-19 14:00:00,117.431,117.52,117.354,117.37,7069999973.0
2007-03-19 14:30:00,117.365,117.481,117.314,117.416,6307100007.0
2007-03-19 15:00:00,117.405,117.452,117.234,117.3,6867800015.0
2007-03-19 15:30:00,117.32,117.364,117.244,117.302,7324300026.0
2007-03-19 16:00:00,117.31,117.43,117.3,117.386,6424700002.0
2007-03-19 16:30:00,117.387,117.523,117.318,117.501,6741500017.0
2007-03-19 17:00:00,117.503,117.604,117.441,117.494,6667700003.0
2007-03-19 17:30:00,117.486,117.587,117.459,117.571,7862800022.0
2007-03-19 18:00:00,117.567,117.747,117.522,117.69,55916700084.0
2007-03-19 18:30:00,117.68,117.71,117.618,117.655,41690399922.0
2007-03-19 19:00:00,117.648,117.734,117.569,117.704,34174800032.0
2007-03-19 19:30:00,117.698,117.726,117.62,117.655,28456400006.0
2007-03-19 20:00:00,117.65,117.667,117.46,117.48,28778699990.0
2007-03-19 20:30:00,117.49,117.603,117.38,117.4,37538899980.0
2007-03-19 21:00:00,117.588,117.604,117.451,117.462,33314599974.0
2007-03-19 21:30:00,117.465,117.524,117.383,117.393,16947700010.0
2007-03-19 22:00:00,117.391,117.665,117.378,117.49,13299799996.0
2007-03-19 22:30:00,117.496,117.514,117.425,117.485,11790999984.0
2007-03-19 23:00:00,117.485,117.542,117.471,117.52,7475599991.0
2007-03-19 23:30:00,117.521,117.668,117.48,117.646,7582700007.0
2007-03-20 00:00:00,117.649,117.649,117.395,117.409,7338900008.0
2007-03-20 00:30:00,117.418,117.425,117.297,117.41,7078800012.0
2007-03-20 01:00:00,117.409,117.542,117.409,117.491,6898200020.0
2007-03-20 01:30:00,117.48,117.659,117.452,117.605,6874999983.0
2007-03-20 02:00:00,117.612,117.643,117.486,117.642,7200600019.0
2007-03-20 02:30:00,117.66,117.821,117.594,117.807,6993800002.0
2007-03-20 03:00:00,117.811,117.985,117.78,117.813,6735999985.0
2007-03-20 03:30:00,117.827,117.891,117.771,117.801,6327699989.0
2007-03-20 04:00:00,117.801,117.801,117.73,117.782,7618500042.0
2007-03-20 04:30:00,117.778,117.848,117.739,117.775,6380000030.0
2007-03-20 05:00:00,117.775,117.85,117.723,117.818,7674399988.0
2007-03-20 05:30:00,117.834,117.86,117.74,117.777,7543000000.0
2007-03-20 06:00:00,117.781,117.839,117.758,117.819,7322100005.0
2007-03-20 06:30:00,117.81,117.846,117.746,117.805,6382499998.0
2007-03-20 07:00:00,117.816,117.871,117.767,117.87,7074100002.0
2007-03-20 07:30:00,117.867,117.894,117.768,117.772,7395699974.0
2007-03-20 08:00:00,117.78,117.839,117.756,117.826,7656799985.0
2007-03-20 08:30:00,117.826,117.826,117.616,117.682,6739100018.0
2007-03-20 09:00:00,117.681,117.757,117.636,117.649,6418500010.0
2007-03-20 09:30:00,117.697,117.752,117.664,117.726,7298999994.0
2007-03-20 10:00:00,117.732,117.93,117.715,117.917,6944199983.0
2007-03-20 10:30:00,117.925,117.933,117.851,117.885,7410800000.0
2007-03-20 11:00:00,117.883,117.909,117.812,117.842,7134699969.0
2007-03-20 11:30:00,117.838,117.971,117.814,117.877,7058599993.0
2007-03-20 12:00:00,117.879,117.923,117.753,117.816,6725999996.0
2007-03-20 12:30:00,117.816,117.837,117.732,117.737,7249500003.0
2007-03-20 13:00:00,117.748,117.8,117.709,117.758,6830399995.0
2007-03-20 13:30:00,117.758,117.824,117.71,117.74,7491500022.0
2007-03-20 14:00:00,117.735,117.792,117.713,117.72,7203999984.0
2007-03-20 14:30:00,117.719,117.827,117.437,117.484,6205299991.0
2007-03-20 15:00:00,117.486,117.499,117.072,117.215,7127400052.0
2007-03-20 15:30:00,117.218,117.289,117.083,117.216,7016699996.0
2007-03-20 16:00:00,117.22,117.352,117.22,117.25,6387699985.0
2007-03-20 16:30:00,117.265,117.322,117.16,117.184,6303200010.0
2007-03-20 17:00:00,117.183,117.205,117.04,117.14,6548499999.0
2007-03-20 17:30:00,117.136,117.32,117.117,117.315,7317699994.0
2007-03-20 18:00:00,117.31,117.333,117.21,117.23,44754500106.0
2007-03-20 18:30:00,117.288,117.322,117.01,117.3,42660999940.0
2007-03-20 19:00:00,117.303,117.323,117.07,117.223,33218900018.0
2007-03-20 19:30:00,117.221,117.224,116.917,116.936,29597499982.0
2007-03-20 20:00:00,116.951,117.33,116.945,117.23,32769199988.0
2007-03-20 20:30:00,117.24,117.26,117.073,117.26,36049000043.0
2007-03-20 21:00:00,117.232,117.322,117.185,117.189,32529200031.0
2007-03-20 21:30:00,117.222,117.268,117.155,117.241,15769199989.0
2007-03-20 22:00:00,117.241,117.258,117.171,117.211,12262299985.0
2007-03-20 22:30:00,117.215,117.274,117.155,117.249,11201099987.0
2007-03-20 23:00:00,117.247,117.286,117.193,117.261,6723200003.0
2007-03-20 23:30:00,117.266,117.288,117.22,117.227,6949899989.0
2007-03-21 00:00:00,117.247,117.289,117.213,117.274,6829599989.0
2007-03-21 00:30:00,117.29,117.309,117.214,117.262,6424300004.0
2007-03-21 01:00:00,117.248,117.29,117.202,117.281,6625599987.0
2007-03-21 01:30:00,117.275,117.342,117.21,117.242,6371200010.0
2007-03-21 02:00:00,117.235,117.278,117.178,117.249,7436700022.0
2007-03-21 02:30:00,117.273,117.3,117.215,117.26,7516400015.0
2007-03-21 03:00:00,117.258,117.265,117.199,117.246,7012599996.0
2007-03-21 03:30:00,117.241,117.293,117.215,117.259,6438900028.0
2007-03-21 04:00:00,117.253,117.281,117.169,117.196,6139699999.0
2007-03-21 04:30:00,117.198,117.234,117.164,117.215,6214999984.0
2007-03-21 05:00:00,117.203,117.25,117.179,117.226,7797100002.0
2007-03-21 05:30:00,117.228,117.253,117.175,117.207,7504500026.0
2007-03-21 06:00:00,117.22,117.27,117.189,117.225,7054299980.0
2007-03-21 06:30:00,117.223,117.298,117.212,117.255,7160799998.0
2007-03-21 07:00:00,117.255,117.296,117.207,117.247,7295099993.0
2007-03-21 07:30:00,117.235,117.279,117.205,117.246,6960700002.0
2007-03-21 08:00:00,117.242,117.283,117.193,117.234,6552300007.0
2007-03-21 08:30:00,117.264,117.33,117.236,117.318,6501800008.0
2007-03-21 09:00:00,117.323,117.541,117.305,117.513,6295400003.0
2007-03-21 09:30:00,117.527,117.588,117.388,117.427,6637799984.0
2007-03-21 10:00:00,117.425,117.606,117.402,117.551,6959200015.0
2007-03-21 10:30:00,117.56,117.733,117.56,117.704,6190700006.0
2007-03-21 11:00:00,117.706,117.713,117.627,117.693,6699600011.0
2007-03-21 11:30:00,117.693,117.719,117.617,117.65,6454100008.0
2007-03-21 12:00:00,117.653,117.812,117.653,117.754,7426600013.0
2007-03-21 12:30:00,117.76,117.804,117.702,117.767,7300299977.0
2007-03-21 13:00:00,117.761,117.789,117.668,117.704,6561000015.0
2007-03-21 13:30:00,117.703,117.761,117.598,117.651,7574599993.0
2007-03-21 14:00:00,117.652,117.797,117.619,117.797,7168100014.0
2007-03-21 14:30:00,117.797,117.92,117.765,117.802,6027400015.0
2007-03-21 15:00:00,117.802,117.92,117.775,117.9,7158900009.0
2007-03-21 15:30:00,117.91,117.934,117.836,117.845,6629400027.0
2007-03-21 16:00:00,117.842,117.887,117.801,117.848,8472100008.0
2007-03-21 16:30:00,117.848,117.888,117.81,117.87,6794099989.0
2007-03-21 17:00:00,117.873,117.873,117.783,117.835,7355000002.0
2007-03-21 17:30:00,117.833,117.863,117.738,117.823,7238700019.0
2007-03-21 18:00:00,117.819,117.87,117.754,117.87,52354200259.0
2007-03-21 18:30:00,117.78,117.87,117.759,117.793,40661699964.0
2007-03-21 19:00:00,117.797,117.863,117.21,117.861,33900700006.0
2007-03-21 19:30:00,117.859,117.869,117.772,117.826,29780099962.0
2007-03-21 20:00:00,117.848,117.872,117.175,117.55,30846899995.0
2007-03-21 20:30:00,117.54,117.58,117.352,117.56,37697000004.0
2007-03-21 21:00:00,117.463,117.639,117.403,117.545,32307300071.0
2007-03-21 21:30:00,117.547,117.593,117.487,117.56,16704200058.0
2007-03-21 22:00:00,117.561,117.678,117.53,117.626,11626899996.0
2007-03-21 22:30:00,117.633,117.644,117.486,117.499,11345200008.0
2007-03-21 23:00:00,117.498,117.611,117.478,117.597,7130699999.0
2007-03-21 23:30:00,117.58,117.64,117.478,117.478,6672599984.0
2007-03-22 00:00:00,117.501,117.501,117.337,117.389,7251300006.0
2007-03-22 00:30:00,117.408,117.417,117.336,117.38,8284799987.0
2007-03-22 01:00:00,117.383,117.516,117.331,117.5,6918300026.0
2007-03-22 01:30:00,117.489,117.58,117.371,117.413,6032399996.0
2007-03-22 02:00:00,117.416,117.53,117.37,117.486,7622000008.0
2007-03-22 02:30:00,117.488,117.528,117.412,117.445,7510300010.0
2007-03-22 03:00:00,117.44,117.565,117.427,117.518,6718000019.0
2007-03-22 03:30:00,117.52,117.633,117.483,117.537,7683600005.0
2007-03-22 04:00:00,117.552,117.591,117.519,117.527,6425399988.0
2007-03-22 04:30:00,117.518,117.549,117.464,117.488,7393999999.0
2007-03-22 05:00:00,117.49,117.53,117.424,117.516,7021099988.0
2007-03-22 05:30:00,117.494,117.555,117.486,117.513,7397699987.0
2007-03-22 06:00:00,117.493,117.503,117.443,117.468,7091799978.0
2007-03-22 06:30:00,117.472,117.504,117.441,117.498,6533300017.0
2007-03-22 07:00:00,117.486,117.5,117.396,117.477,6521400010.0
2007-03-22 07:30:00,117.469,117.526,117.418,117.489,6757500000.0
2007-03-22 08:00:00,117.478,117.513,117.351,117.372,7074599987.0
2007-03-22 08:30:00,117.376,117.48,117.235,117.26,7505300023.0
2007-03-22 09:00:00,117.261,117.38,117.256,117.332,6456499989.0
2007-03-22 09:30:00,117.33,117.433,117.25,117.305,6907400014.0
2007-03-22 10:00:00,117.298,117.419,117.284,117.392,8526200004.0
2007-03-22 10:30:00,117.398,117.509,117.378,117.49,6403099974.0
2007-03-22 11:00:00,117.49,117.571,117.427,117.556,6510799980.0
2007-03-22 11:30:00,117.56,117.698,117.552,117.578,5824400015.0
2007-03-22 12:00:00,117.571,117.723,117.533,117.67,7364700014.0
2007-03-22 12:30:00,117.682,117.895,117.648,117.826,6990100015.0
2007-03-22 13:00:00,117.819,117.848,117.702,117.725,7011300017.0
2007-03-22 13:30:00,117.723,117.811,117.686,117.716,7619399984.0
2007-03-22 14:00:00,117.73,117.738,117.531,117.69,7229500017.0
2007-03-22 14:30:00,117.687,117.866,117.661,117.787,6163500020.0
2007-03-22 15:00:00,117.8,117.815,117.756,117.779,6807599981.0
2007-03-22 15:30:00,117.786,117.821,117.672,117.707,6488599996.0
2007-03-22 16:00:00,117.712,117.728,117.6,117.617,7050100060.0
2007-03-22 16:30:00,117.618,117.711,117.616,117.663,7066800010.0
2007-03-22 17:00:00,117.663,117.763,117.614,117.744,7509200023.0
2007-03-22 17:30:00,117.743,117.795,117.723,117.775,7501499995.0
2007-03-22 18:00:00,117.773,118.3,117.746,118.25,53861800026.0
2007-03-22 18:30:00,117.853,118.267,117.853,118.098,44298599990.0
2007-03-22 19:00:00,118.098,118.281,118.035,118.225,32906200055.0
2007-03-22 19:30:00,118.239,118.26,118.091,118.138,28454100010.0
2007-03-22 20:00:00,118.141,118.219,118.06,118.06,28868300000.0
2007-03-22 20:30:00,118.07,118.163,118.06,118.09,32613999951.0
2007-03-22 21:00:00,118.138,118.154,118.025,118.038,31937900025.0
2007-03-22 21:30:00,118.059,118.092,118.03,118.08,16742700003.0
2007-03-22 22:00:00,118.081,118.128,118.018,118.052,12811800014.0
2007-03-22 22:30:00,118.052,118.104,118.024,118.087,10484100001.0
2007-03-22 23:00:00,118.083,118.121,118.041,118.086,6220700007.0
2007-03-22 23:30:00,118.096,118.096,118.013,118.045,6749100014.0
2007-03-23 00:00:00,118.048,118.078,117.959,118.01,6631500025.0
2007-03-23 00:30:00,118.01,118.147,117.973,118.138,7874599977.0
2007-03-23 01:00:00,118.135,118.155,118.021,118.099,7381900005.0
2007-03-23 01:30:00,118.097,118.175,118.056,118.099,7695500030.0
2007-03-23 02:00:00,118.102,118.105,118.02,118.065,6381699995.0
2007-03-23 02:30:00,118.068,118.07,117.927,118.033,7531700014.0
2007-03-23 03:00:00,118.028,118.029,117.897,117.914,6783500003.0
2007-03-23 03:30:00,117.902,117.981,117.863,117.946,7316200004.0
2007-03-23 04:00:00,117.952,118.053,117.944,118.0,7272999989.0
2007-03-23 04:30:00,118.002,118.012,117.881,117.909,7077399968.0
2007-03-23 05:00:00,117.926,118.066,117.893,118.025,7458600002.0
2007-03-23 05:30:00,118.03,118.158,118.006,118.147,7412400009.0
2007-03-23 06:00:00,118.145,118.225,118.108,118.206,7340300023.0
2007-03-23 06:30:00,118.213,118.231,118.105,118.22,6287100021.0
2007-03-23 07:00:00,118.217,118.225,118.132,118.164,7047800012.0
2007-03-23 07:30:00,118.182,118.208,118.069,118.109,6548800014.0
2007-03-23 08:00:00,118.097,118.106,117.999,118.047,7041600007.0
2007-03-23 08:30:00,118.05,118.161,118.043,118.103,7571100000.0
2007-03-23 09:00:00,118.112,118.137,118.066,118.12,7017600014.0
2007-03-23 09:30:00,118.122,118.138,117.925,117.94,6518600009.0
2007-03-23 10:00:00,117.941,117.967,117.832,117.919,6965999996.0
2007-03-23 10:30:00,117.93,117.955,117.747,117.747,6331000011.0
2007-03-23 11:00:00,117.756,117.809,117.541,117.642,6921900003.0
2007-03-23 11:30:00,117.637,117.752,117.625,117.691,7031499998.0
2007-03-23 12:00:00,117.702,117.791,117.664,117.75,7196900033.0
2007-03-23 12:30:00,117.747,117.804,117.584,117.804,6809400021.0
2007-03-23 13:00:00,117.803,117.805,117.666,117.733,6554500010.0
2007-03-23 13:30:00,117.74,117.75,117.681,117.725,7656599980.0
2007-03-23 14:00:00,117.723,117.729,117.622,117.699,6706399992.0
2007-03-23 14:30:00,117.7,117.703,117.401,117.439,6338600011.0
2007-03-23 15:00:00,117.427,117.56,117.415,117.46,6539099964.0
2007-03-23 15:30:00,117.451,117.589,117.395,117.589,6435500003.0
2007-03-23 16:00:00,117.623,117.879,117.6,117.747,6670400044.0
2007-03-23 16:30:00,117.755,117.928,117.716,117.879,7530900009.0
2007-03-23 17:00:00,117.886,117.889,117.755,117.797,7416399975.0
2007-03-23 17:30:00,117.798,117.868,117.779,117.815,6660400012.0
2007-03-23 18:00:00,117.803,118.0,117.779,117.95,55250399815.0
2007-03-23 18:30:00,117.865,118.028,117.829,117.996,44873899918.0
2007-03-23 19:00:00,117.99,117.996,117.891,117.932,30199099951.0
2007-03-23 19:30:00,117.936,117.997,117.875,117.994,29233499988.0
2007-03-23 20:00:00,117.983,118.027,117.92,117.947,28992900069.0
2007-03-23 20:30:00,118.05,118.06,117.915,118.06,32273100002.0
2007-03-23 21:00:00,118.045,118.071,118.006,118.049,30554400027.0
2007-03-23 21:30:00,118.047,118.07,118.016,118.039,17109100035.0
2007-03-23 22:00:00,118.045,118.08,118.014,118.028,12684600034.0
2007-03-23 22:30:00,118.055,118.115,118.025,118.085,10412299996.0
2007-03-25 23:00:00,118.035,118.099,117.778,117.821,7031599979.0
2007-03-25 23:30:00,117.825,117.911,117.777,117.896,7301800019.0
2007-03-26 00:00:00,117.902,117.97,117.886,117.947,7325299968.0
2007-03-26 00:30:00,117.947,118.094,117.908,118.055,7152499986.0
2007-03-26 01:00:00,118.047,118.094,117.994,118.045,6510299998.0
2007-03-26 01:30:00,118.043,118.11,118.004,118.033,7675599988.0
2007-03-26 02:00:00,118.033,118.09,117.972,118.049,6193499973.0
2007-03-26 02:30:00,118.058,118.07,117.895,117.895,5744199994.0
2007-03-26 03:00:00,117.888,117.902,117.778,117.888,6378200001.0
2007-03-26 03:30:00,117.891,117.962,117.881,117.926,6687300021.0
2007-03-26 04:00:00,117.903,118.017,117.894,117.97,5996700001.0
2007-03-26 04:30:00,117.957,118.005,117.918,117.925,6088600006.0
2007-03-26 05:00:00,117.919,117.945,117.818,117.852,10832600000.0
2007-03-26 05:30:00,117.846,117.952,117.834,117.904,12290600015.0
2007-03-26 06:00:00,117.894,118.002,117.894,117.917,16697900029.0
2007-03-26 06:30:00,117.912,117.96,117.87,117.88,31541200029.0
2007-03-26 07:00:00,117.89,117.911,117.82,117.88,35032200116.0
2007-03-26 07:30:00,117.87,118.01,117.827,117.916,29685900089.0
2007-03-26 08:00:00,117.917,118.082,117.917,117.982,29324800042.0
2007-03-26 08:30:00,117.984,118.099,117.952,118.093,33263800018.0
2007-03-26 09:00:00,118.101,118.216,118.065,118.12,44538599907.0
2007-03-26 09:30:00,118.14,118.15,118.04,118.074,48705800002.0
2007-03-26 10:00:00,118.077,118.107,118.025,118.107,5986200002.0
2007-03-26 10:30:00,118.098,118.206,118.06,118.195,6798700004.0
2007-03-26 11:00:00,118.196,118.307,118.171,118.241,5821799989.0
2007-03-26 11:30:00,118.249,118.3,118.156,118.228,5342000000.0
2007-03-26 12:00:00,118.22,118.231,118.157,118.18,6968999984.0
2007-03-26 12:30:00,118.178,118.232,118.111,118.172,6168400003.0
2007-03-26 13:00:00,118.185,118.243,118.167,118.237,5468300009.0
2007-03-26 13:30:00,118.248,118.318,118.19,118.305,5460499994.0
2007-03-26 14:00:00,118.305,118.416,118.305,118.394,8028499967.0
2007-03-26 14:30:00,118.397,118.403,118.305,118.334,5651100026.0
2007-03-26 15:00:00,118.325,118.412,118.254,118.326,6152600009.0
2007-03-26 15:30:00,118.326,118.329,118.245,118.298,6652100016.0
2007-03-26 16:00:00,118.257,118.265,117.635,117.658,6679299978.0
2007-03-26 16:30:00,117.671,117.867,117.653,117.863,5599700011.0
2007-03-26 17:00:00,117.846,117.936,117.782,117.877,5850399996.0
2007-03-26 17:30:00,117.876,117.916,117.791,117.827,6532700011.0
2007-03-26 18:00:00,117.835,117.927,117.804,117.86,6399700018.0
2007-03-26 18:30:00,117.887,117.958,117.846,117.941,6614500013.0
2007-03-26 19:00:00,117.931,117.937,117.85,117.893,6280700035.0
2007-03-26 19:30:00,117.899,117.96,117.872,117.916,6087699981.0
2007-03-26 20:00:00,117.929,117.971,117.913,117.952,6129600016.0
2007-03-26 20:30:00,117.96,118.013,117.92,118.013,5920299985.0
2007-03-26 21:00:00,118.028,118.063,118.004,118.045,5576400023.0
2007-03-26 21:30:00,118.055,118.121,118.016,118.074,6275300009.0
2007-03-26 22:00:00,118.078,118.093,118.039,118.082,7338299970.0
2007-03-26 22:30:00,118.074,118.124,118.037,118.113,5942799983.0
2007-03-26 23:00:00,118.106,118.13,118.049,118.097,5179000003.0
2007-03-26 23:30:00,118.115,118.16,118.053,118.102,6064599959.0
2007-03-27 00:00:00,118.07,118.148,118.015,118.086,6543800015.0
2007-03-27 00:30:00,118.095,118.156,118.054,118.112,6016600008.0
2007-03-27 01:00:00,118.108,118.271,118.095,118.225,6894700012.0
2007-03-27 01:30:00,118.207,118.339,118.185,118.217,6265700004.0
2007-03-27 02:00:00,118.222,118.267,118.188,118.256,5949499972.0
2007-03-27 02:30:00,118.248,118.26,118.13,118.17,6713699992.0
2007-03-27 03:00:00,118.16,118.214,118.123,118.179,6098999975.0
2007-03-27 03:30:00,118.183,118.293,118.175,118.273,7146499969.0
2007-03-27 04:00:00,118.282,118.283,118.192,118.238,6127499999.0
2007-03-27 04:30:00,118.239,118.255,118.157,118.159,5742300011.0
2007-03-27 05:00:00,118.165,118.186,118.12,118.185,11363599954.0
2007-03-27 05:30:00,118.198,118.235,118.155,118.16,12592700022.0
2007-03-27 06:00:00,118.161,118.176,118.035,118.097,15940700031.0
2007-03-27 06:30:00,118.095,118.17,118.05,118.16,33812199953.0
2007-03-27 07:00:00,118.17,118.17,118.079,118.11,36076199903.0
2007-03-27 07:30:00,118.11,118.12,118.024,118.081,31269903861.0
2007-03-27 08:00:00,118.085,118.117,117.982,118.088,28795503838.0
2007-03-27 08:30:00,118.085,118.121,117.915,117.933,32095499989.0
2007-03-27 09:00:00,117.937,118.014,117.879,117.963,43959099993.0
2007-03-27 09:30:00,118.0,118.09,117.96,118.062,53640200066.0
2007-03-27 10:00:00,118.066,118.137,118.045,118.099,6222300041.0
2007-03-27 10:30:00,118.098,118.329,118.069,118.329,5957100020.0
2007-03-27 11:00:00,118.322,118.322,118.153,118.19,325120000.0
2007-03-27 11:30:00,118.186,118.225,117.885,118.187,283570000.0
2007-03-27 12:00:00,118.18,118.279,118.045,118.194,289690000.0
2007-03-27 12:30:00,118.272,118.279,117.956,118.268,257780000.0
2007-03-27 13:00:00,118.26,118.273,117.75,117.77,542350000.0
2007-03-27 13:30:00,117.76,118.26,117.69,117.79,404660000.0
2007-03-27 14:00:00,117.8,118.31,117.76,117.85,267100000.0
2007-03-27 14:30:00,117.86,118.26,117.8,117.87,204710000.0
2007-03-27 15:00:00,117.88,118.19,117.85,117.92,256020000.0
2007-03-27 15:30:00,117.91,118.1,117.9,117.93,193770000.0
2007-03-27 16:00:00,117.94,118.05,117.84,117.89,212360000.0
2007-03-27 16:30:00,117.9,117.94,117.85,117.94,185830000.0
2007-03-27 17:00:00,117.95,117.95,117.78,117.87,121410000.0
2007-03-27 17:30:00,117.88,117.9,117.78,117.85,129360000.0
2007-03-27 18:00:00,117.84,117.89,117.8,117.85,197200000.0
2007-03-27 18:30:00,117.86,117.91,117.76,117.91,182850000.0
2007-03-27 19:00:00,117.8,117.9,117.64,117.83,467910000.0
2007-03-27 19:30:00,117.84,117.97,117.79,117.79,169390000.0
2007-03-27 20:00:00,117.8,117.95,117.74,117.74,95060000.0
2007-03-27 20:30:00,117.75,117.93,117.7,117.74,215590000.0
2007-03-27 21:00:00,117.75,117.97,117.73,117.84,252160000.0
2007-03-27 21:30:00,117.85,117.98,117.84,117.96,280900000.0
2007-03-27 22:00:00,117.95,117.98,117.83,117.9,252280000.0
2007-03-27 22:30:00,117.91,117.93,117.78,117.85,355390000.0
2007-03-27 23:00:00,117.84,117.86,117.42,117.44,566180000.0
2007-03-27 23:30:00,117.43,117.54,117.34,117.42,554580000.0
2007-03-28 00:00:00,117.41,117.47,117.36,117.43,281950000.0
2007-03-28 00:30:00,117.41,117.84,117.4,117.41,155300000.0
2007-03-28 01:00:00,117.42,117.87,117.39,117.41,172510000.0
2007-03-28 01:30:00,117.4,117.95,117.35,117.41,229890000.0
2007-03-28 02:00:00,117.4,118.01,117.27,117.28,306180000.0
2007-03-28 02:30:00,117.27,117.32,117.13,117.23,569930000.0
2007-03-28 03:00:00,117.24,117.89,117.07,117.18,435360000.0
2007-03-28 03:30:00,117.17,117.31,117.13,117.3,497910000.0
2007-03-28 04:00:00,117.29,117.36,117.26,117.3,489640000.0
2007-03-28 04:30:00,117.31,117.37,117.25,117.34,492290000.0
2007-03-28 05:00:00,117.35,117.35,117.28,117.35,379910000.0
2007-03-28 05:30:00,117.42,117.45,117.34,117.36,483740000.0
2007-03-28 06:00:00,117.35,117.43,117.34,117.38,429590000.0
2007-03-28 06:30:00,117.39,117.41,117.21,117.38,489250000.0
2007-03-28 07:00:00,117.37,117.46,117.23,117.38,386320000.0
2007-03-28 07:30:00,117.39,117.42,117.16,117.38,314130000.0
2007-03-28 08:00:00,117.39,117.4,117.2,117.22,386320000.0
2007-03-28 08:30:00,117.21,117.34,117.18,117.26,314360000.0
2007-03-28 09:00:00,117.27,117.35,117.16,117.21,255030000.0
2007-03-28 09:30:00,117.2,117.48,117.16,117.358,2018300000.0
2007-03-28 10:00:00,117.353,117.43,117.313,117.385,6276500013.0
2007-03-28 10:30:00,117.377,117.402,117.289,117.375,7535399978.0
2007-03-28 11:00:00,117.377,117.45,117.336,117.377,5706199976.0
2007-03-28 11:30:00,117.387,117.417,117.33,117.381,6312900016.0
2007-03-28 12:00:00,117.387,117.399,117.211,117.215,5902200009.0
2007-03-28 12:30:00,117.218,117.263,117.164,117.255,5585699991.0
2007-03-28 13:00:00,117.263,117.268,117.14,117.204,6666099974.0
2007-03-28 13:30:00,117.188,117.328,117.152,117.292,6569800000.0
2007-03-28 14:00:00,117.276,117.278,117.093,117.182,6230100007.0
2007-03-28 14:30:00,117.15,117.15,116.853,117.037,7072999999.0
2007-03-28 15:00:00,117.036,117.066,116.92,116.942,6725299975.0
2007-03-28 15:30:00,116.945,116.949,116.722,116.734,6796199985.0
2007-03-28 16:00:00,116.735,116.776,116.661,116.745,5933699998.0
2007-03-28 16:30:00,116.731,116.793,116.377,116.468,6989399960.0
2007-03-28 17:00:00,116.45,116.714,116.433,116.684,6080400003.0
2007-03-28 17:30:00,116.714,116.84,116.689,116.82,6191599983.0
2007-03-28 18:00:00,116.804,116.923,116.772,116.861,6430300013.0
2007-03-28 18:30:00,116.851,116.958,116.824,116.925,6766700004.0
2007-03-28 19:00:00,116.932,116.941,116.779,116.808,5060699995.0
2007-03-28 19:30:00,116.794,116.931,116.753,116.845,5672200009.0
2007-03-28 20:00:00,116.847,116.889,116.757,116.805,5822000012.0
2007-03-28 20:30:00,116.812,116.872,116.777,116.865,5387500006.0
2007-03-28 21:00:00,116.868,116.962,116.828,116.947,6709799985.0
2007-03-28 21:30:00,116.954,116.983,116.84,116.867,5601899996.0
2007-03-28 22:00:00,116.86,116.868,116.804,116.867,6292300011.0
2007-03-28 22:30:00,116.848,116.931,116.78,116.838,5566303829.0
2007-03-28 23:00:00,116.833,116.896,116.776,116.86,5941099973.0
2007-03-28 23:30:00,116.86,116.913,116.832,116.895,6854699977.0
2007-03-29 00:00:00,116.908,116.957,116.846,116.9,6131099993.0
2007-03-29 00:30:00,116.91,116.928,116.811,116.825,6913999975.0
2007-03-29 01:00:00,116.85,116.915,116.826,116.872,7212100020.0
2007-03-29 01:30:00,116.875,116.944,116.864,116.905,6611803854.0
2007-03-29 02:00:00,116.916,117.156,116.908,117.071,6616899989.0
2007-03-29 02:30:00,117.069,117.072,116.668,116.742,5938800005.0
2007-03-29 03:00:00,116.752,116.907,116.75,116.878,5374499992.0
2007-03-29 03:30:00,116.892,117.032,116.863,116.898,5388200001.0
2007-03-29 04:00:00,116.898,117.003,116.885,116.973,6991300014.0
2007-03-29 04:30:00,116.982,116.997,116.904,116.93,6082300018.0
2007-03-29 05:00:00,116.925,117.14,116.925,117.073,11552800036.0
2007-03-29 05:30:00,117.073,117.261,117.042,117.242,12241899994.0
2007-03-29 06:00:00,117.25,117.263,117.122,117.213,16553700002.0
2007-03-29 06:30:00,117.208,117.216,117.052,117.177,31224399971.0
2007-03-29 07:00:00,117.17,117.19,117.107,117.14,33551900007.0
2007-03-29 07:30:00,117.13,117.145,117.051,117.119,32056699960.0
2007-03-29 08:00:00,117.127,117.311,117.117,117.311,27735399981.0
2007-03-29 08:30:00,117.302,117.411,117.248,117.395,31799699957.0
2007-03-29 09:00:00,117.397,117.442,117.276,117.417,45679199987.0
2007-03-29 09:30:00,117.44,117.51,117.287,117.406,38317900113.0
2007-03-29 10:00:00,117.409,117.553,117.367,117.417,6840400017.0
2007-03-29 10:30:00,117.416,117.42,117.308,117.33,6499799982.0
2007-03-29 11:00:00,117.329,117.437,117.309,117.374,7001699982.0
2007-03-29 11:30:00,117.376,117.472,117.34,117.385,5406999998.0
2007-03-29 12:00:00,117.393,117.482,117.378,117.425,5461399978.0
2007-03-29 12:30:00,117.428,117.455,117.372,117.45,6082100022.0
2007-03-29 13:00:00,117.465,117.475,117.359,117.378,5525400030.0
2007-03-29 13:30:00,117.355,117.396,117.264,117.36,6000999983.0
2007-03-29 14:00:00,117.353,117.48,117.32,117.451,5522300014.0
2007-03-29 14:30:00,117.463,117.83,117.463,117.713,6787999994.0
2007-03-29 15:00:00,117.71,117.746,117.644,117.718,5829000024.0
2007-03-29 15:30:00,117.737,117.797,117.662,117.73,6556100011.0
2007-03-29 16:00:00,117.728,117.92,117.722,117.819,6612500011.0
2007-03-29 16:30:00,117.84,117.928,117.824,117.9,6936800011.0
2007-03-29 17:00:00,117.883,117.917,117.817,117.87,6297599990.0
2007-03-29 17:30:00,117.873,117.929,117.736,117.743,6144199984.0
2007-03-29 18:00:00,117.756,117.788,117.622,117.622,6347700030.0
2007-03-29 18:30:00,117.629,117.836,117.62,117.827,6512899982.0
2007-03-29 19:00:00,117.819,117.91,117.773,117.866,5701099993.0
2007-03-29 19:30:00,117.86,118.071,117.86,117.974,6185899966.0
2007-03-29 20:00:00,117.973,117.996,117.914,117.957,6133200018.0
2007-03-29 20:30:00,117.941,117.982,117.906,117.98,6260300000.0
2007-03-29 21:00:00,117.975,117.988,117.927,117.968,5707800021.0
2007-03-29 21:30:00,117.965,117.975,117.898,117.941,6516600023.0
2007-03-29 22:00:00,117.955,117.968,117.884,117.933,5882799984.0
2007-03-29 22:30:00,117.926,118.081,117.899,118.057,6597499993.0
2007-03-29 23:00:00,118.033,118.056,117.943,117.993,6453600016.0
2007-03-29 23:30:00,118.002,118.066,118.002,118.037,6690199992.0
2007-03-30 00:00:00,118.035,118.042,117.94,117.954,6938199997.0
2007-03-30 00:30:00,117.979,118.009,117.895,117.994,6504800015.0
2007-03-30 01:00:00,117.983,118.084,117.915,118.043,5754300013.0
2007-03-30 01:30:00,118.053,118.122,118.005,118.096,5998500007.0
2007-03-30 02:00:00,118.102,118.18,118.034,118.052,7337599990.0
2007-03-30 02:30:00,118.055,118.078,117.853,117.993,6075899981.0
2007-03-30 03:00:00,117.988,117.989,117.799,117.842,6678699999.0
2007-03-30 03:30:00,117.831,117.869,117.737,117.793,5076300021.0
2007-03-30 04:00:00,117.784,117.784,117.485,117.558,7125700007.0
2007-03-30 04:30:00,117.583,117.673,117.58,117.614,6253999984.0
2007-03-30 05:00:00,117.615,117.679,117.587,117.603,11059500007.0
2007-03-30 05:30:00,117.628,117.785,117.574,117.778,12135100014.0
2007-03-30 06:00:00,117.78,117.857,117.705,117.819,16223799985.0
2007-03-30 06:30:00,117.838,117.879,117.783,117.83,29630500026.0
2007-03-30 07:00:00,117.84,117.87,117.792,117.85,32210903822.0
2007-03-30 07:30:00,117.86,117.86,117.607,117.634,31118099957.0
2007-03-30 08:00:00,117.645,117.749,117.613,117.688,29116600045.0
2007-03-30 08:30:00,117.689,117.844,117.689,117.825,31963799970.0
2007-03-30 09:00:00,117.819,117.98,117.731,117.959,43035199978.0
2007-03-30 09:30:00,117.98,118.06,117.943,118.03,59005199967.0
2007-03-30 10:00:00,118.014,118.135,117.965,118.08,6253000002.0
2007-03-30 10:30:00,118.083,118.108,117.977,118.064,5648799986.0
2007-03-30 11:00:00,118.062,118.084,118.004,118.017,5582400010.0
2007-03-30 11:30:00,118.036,118.088,117.975,118.059,6198499999.0
2007-03-30 12:00:00,118.06,118.101,117.93,117.939,7182100024.0
2007-03-30 12:30:00,117.938,118.071,117.909,118.037,6303199996.0
2007-03-30 13:00:00,118.031,118.13,118.019,118.11,5523999998.0
2007-03-30 13:30:00,118.098,118.131,117.993,118.053,5696600001.0
2007-03-30 14:00:00,118.051,118.118,117.992,117.992,5619299999.0
2007-03-30 14:30:00,117.972,118.342,117.972,118.205,6208600013.0
2007-03-30 15:00:00,118.206,118.366,118.182,118.209,6076500000.0
2007-03-30 15:30:00,118.202,118.323,118.159,118.193,6305500027.0
2007-03-30 16:00:00,118.205,118.379,118.191,118.341,6698300002.0
2007-03-30 16:30:00,118.342,118.352,118.054,118.055,6346399999.0
2007-03-30 17:00:00,118.052,118.189,117.414,117.464,6796599983.0
2007-03-30 17:30:00,117.485,117.649,117.215,117.563,6937100008.0
2007-03-30 18:00:00,117.58,117.58,117.28,117.49,43048500037.0
2007-03-30 18:30:00,117.49,117.6,117.475,117.59,38214700034.0
2007-03-30 19:00:00,117.575,117.67,117.52,117.66,34300500041.0
2007-03-30 19:30:00,117.655,117.685,117.595,117.64,20554679961.0
2007-03-30 20:00:00,117.64,117.77,117.63,117.76,24452200002.0
2007-03-30 20:30:00,117.77,117.83,117.7,117.8,28746099987.0
2007-03-30 21:00:00,117.8,117.92,117.76,117.87,29431700107.0
2007-03-30 21:30:00,117.87,117.88,117.81,117.82,15955399974.0
2007-03-30 22:00:00,117.82,117.84,117.805,117.81,6371300027.0
2007-03-30 22:30:00,117.81,117.83,117.79,117.8,5919300042.0
2007-04-01 23:00:00,117.96,117.96,117.74,117.82,181710000.0
2007-04-01 23:30:00,117.83,117.85,117.68,117.76,211290000.0
2007-04-02 00:00:00,117.74,117.85,117.53,117.84,214180000.0
2007-04-02 00:30:00,117.83,117.89,117.67,117.88,117870000.0
2007-04-02 01:00:00,117.89,117.93,117.74,117.84,134850000.0
2007-04-02 01:30:00,117.83,117.91,117.59,117.83,132370000.0
2007-04-02 02:00:00,117.76,118.07,117.74,117.93,39400600102.0
2007-04-02 02:30:00,117.93,118.03,117.875,117.955,34281300159.0
2007-04-02 03:00:00,117.96,117.97,117.74,117.83,19480500129.0
2007-04-02 03:30:00,117.83,117.86,117.69,117.77,36637900088.0
2007-04-02 04:00:00,117.77,117.86,117.745,117.845,24386799962.0
2007-04-02 04:30:00,117.845,117.9,117.835,117.885,11699199992.0
2007-04-02 05:00:00,117.89,117.94,117.835,117.845,19223499941.0
2007-04-02 05:30:00,117.845,117.92,117.825,117.835,15808800077.0
2007-04-02 06:00:00,117.84,117.87,117.775,117.79,16783400033.0
2007-04-02 06:30:00,117.79,117.8,117.665,117.7,20872799985.0
2007-04-02 07:00:00,117.7,117.785,117.675,117.76,31634400127.0
2007-04-02 07:30:00,117.76,117.76,117.665,117.69,27116170073.0
2007-04-02 08:00:00,117.68,117.7,117.6,117.64,44727500081.0
2007-04-02 08:30:00,117.64,117.66,117.5,117.65,49107699791.0
2007-04-02 09:00:00,117.65,117.72,117.61,117.63,36152599765.0
2007-04-02 09:30:00,117.63,117.8,117.605,117.77,37450699937.0
2007-04-02 10:00:00,117.77,117.81,117.715,117.74,19467299936.0
2007-04-02 10:30:00,117.74,117.88,117.73,117.82,31514399932.0
2007-04-02 11:00:00,117.83,117.88,117.76,117.79,27279099967.0
2007-04-02 11:30:00,117.78,117.83,117.76,117.76,27587799921.0
2007-04-02 12:00:00,117.76,117.81,117.71,117.72,34160799939.0
2007-04-02 12:30:00,117.73,117.75,117.67,117.69,30825199961.0
2007-04-02 13:00:00,117.69,117.7,117.66,117.69,24219800078.0
2007-04-02 13:30:00,117.69,117.76,117.64,117.71,29974599952.0
2007-04-02 14:00:00,117.71,117.77,117.68,117.74,34401500080.0
2007-04-02 14:30:00,117.725,117.75,117.64,117.68,30240700008.0
2007-04-02 15:00:00,117.68,117.73,117.66,117.71,31125482093.0
2007-04-02 15:30:00,117.71,117.79,117.62,117.75,35679099847.0
2007-04-02 16:00:00,117.75,117.76,117.53,117.625,46957300074.0
2007-04-02 16:30:00,117.625,117.81,117.55,117.81,44866199758.0
2007-04-02 17:00:00,117.81,117.83,117.705,117.8,29647821007.0
2007-04-02 17:30:00,117.79,117.83,117.65,117.69,38066721750.0
2007-04-02 18:00:00,117.69,117.74,117.675,117.675,22633599949.0
2007-04-02 18:30:00,117.675,117.78,117.675,117.73,24944299961.0
2007-04-02 19:00:00,117.73,117.79,117.705,117.73,18956899945.0
2007-04-02 19:30:00,117.73,117.76,117.695,117.745,18373900043.0
2007-04-02 20:00:00,117.75,117.83,117.695,117.785,30398700000.0
2007-04-02 20:30:00,117.78,117.82,117.77,117.79,14689099979.0
2007-04-02 21:00:00,117.785,117.87,117.78,117.82,19953699917.0
2007-04-02 21:30:00,117.82,117.86,117.76,117.845,11787700044.0
2007-04-02 22:00:00,117.86,117.86,117.805,117.83,10339199991.0
2007-04-02 22:30:00,117.83,117.85,117.81,117.85,3890299992.0
2007-04-02 23:00:00,117.84,117.85,117.798,117.83,5102000002.0
2007-04-02 23:30:00,117.83,117.87,117.791,117.86,3645000029.0
2007-04-03 00:00:00,117.86,117.86,117.735,117.765,4680100049.0
2007-04-03 00:30:00,117.77,117.78,117.709,117.77,7064300029.0
2007-04-03 01:00:00,117.77,117.81,117.729,117.8,6372399985.0
2007-04-03 01:30:00,117.81,117.89,117.795,117.84,10715900120.0
2007-04-03 02:00:00,117.84,117.91,117.76,117.83,20729400085.0
2007-04-03 02:30:00,117.83,117.86,117.75,117.77,18092299906.0
2007-04-03 03:00:00,117.77,117.79,117.72,117.77,16370600045.0
2007-04-03 03:30:00,117.77,117.83,117.75,117.81,18913700057.0
2007-04-03 04:00:00,117.81,117.84,117.785,117.8,12342899920.0
2007-04-03 04:30:00,117.8,117.82,117.785,117.81,10179699922.0
2007-04-03 05:00:00,117.81,117.91,117.805,117.885,11908699898.0
2007-04-03 05:30:00,117.89,118.01,117.875,117.96,19581599797.0
2007-04-03 06:00:00,117.96,117.97,117.86,117.95,13849999967.0
2007-04-03 06:30:00,117.94,118.065,117.94,118.04,29444600091.0
2007-04-03 07:00:00,118.04,118.15,117.985,118.11,30712899969.0
2007-04-03 07:30:00,118.12,118.2,118.07,118.18,34151680024.0
2007-04-03 08:00:00,118.18,118.27,118.14,118.225,36807100090.0
2007-04-03 08:30:00,118.225,118.29,118.14,118.28,37182100121.0
2007-04-03 09:00:00,118.29,118.34,118.195,118.25,47558760118.0
2007-04-03 09:30:00,118.25,118.59,118.24,118.51,48891800022.0
2007-04-03 10:00:00,118.52,118.53,118.42,118.48,32952689902.0
2007-04-03 10:30:00,118.48,118.51,118.405,118.465,37939800109.0
2007-04-03 11:00:00,118.465,118.68,118.46,118.63,42863499891.0
2007-04-03 11:30:00,118.62,118.63,118.53,118.57,36641299809.0
2007-04-03 12:00:00,118.57,118.64,118.57,118.61,25321500064.0
2007-04-03 12:30:00,118.61,118.66,118.59,118.62,27733099979.0
2007-04-03 13:00:00,118.62,118.62,118.555,118.57,28475307022.0
2007-04-03 13:30:00,118.57,118.66,118.57,118.6,30787899938.0
2007-04-03 14:00:00,118.61,118.82,118.605,118.77,36665199950.0
2007-04-03 14:30:00,118.77,118.79,118.665,118.68,37809270048.0
2007-04-03 15:00:00,118.68,118.7,118.63,118.65,34044800022.0
2007-04-03 15:30:00,118.65,118.73,118.645,118.68,32115000049.0
2007-04-03 16:00:00,118.67,118.78,118.67,118.72,39200999959.0
2007-04-03 16:30:00,118.72,118.81,118.69,118.77,42165220107.0
2007-04-03 17:00:00,118.78,118.83,118.735,118.765,35961400090.0
2007-04-03 17:30:00,118.765,118.87,118.765,118.825,21520500048.0
2007-04-03 18:00:00,118.83,118.86,118.775,118.775,22513699927.0
2007-04-03 18:30:00,118.77,118.86,118.745,118.835,21706699999.0
2007-04-03 19:00:00,118.835,118.87,118.795,118.86,15836499997.0
2007-04-03 19:30:00,118.86,118.9,118.83,118.895,17517099929.0
2007-04-03 20:00:00,118.89,118.92,118.78,118.83,31446299922.0
2007-04-03 20:30:00,118.83,118.915,118.815,118.88,13667400007.0
2007-04-03 21:00:00,118.88,118.915,118.88,118.905,6711199979.0
2007-04-03 21:30:00,118.905,118.97,118.9,118.955,22019807870.0
2007-04-03 22:00:00,118.955,118.98,118.95,118.965,5517799993.0
2007-04-03 22:30:00,118.97,118.97,118.91,118.95,4913099962.0
2007-04-03 23:00:00,118.95,118.98,118.82,118.94,8157099988.0
2007-04-03 23:30:00,118.94,118.97,118.905,118.915,4195200000.0
2007-04-04 00:00:00,118.92,118.92,118.845,118.86,2749199988.0
2007-04-04 00:30:00,118.86,118.87,118.825,118.86,6217600000.0
2007-04-04 01:00:00,118.86,118.87,118.77,118.77,12674800102.0
2007-04-04 01:30:00,118.77,118.94,118.735,118.88,20236300007.0
2007-04-04 02:00:00,118.88,118.895,118.68,118.7,26280399892.0
2007-04-04 02:30:00,118.7,118.86,118.69,118.85,21688199882.0
2007-04-04 03:00:00,118.85,118.875,118.745,118.755,16618499906.0
2007-04-04 03:30:00,118.76,118.8,118.72,118.78,15723500035.0
2007-04-04 04:00:00,118.78,118.78,118.745,118.75,9256000002.0
2007-04-04 04:30:00,118.75,118.77,118.72,118.75,11265200003.0
2007-04-04 05:00:00,118.75,118.91,118.745,118.875,16312999969.0
2007-04-04 05:30:00,118.875,118.935,118.855,118.9,24801300054.0
2007-04-04 06:00:00,118.9,118.95,118.83,118.89,14688899943.0
2007-04-04 06:30:00,118.89,118.95,118.88,118.9,15356399963.0
2007-04-04 07:00:00,118.9,118.94,118.85,118.89,15657000035.0
2007-04-04 07:30:00,118.89,119.01,118.89,118.925,15182399986.0
2007-04-04 08:00:00,118.925,118.96,118.785,118.88,25040799903.0
2007-04-04 08:30:00,118.88,119.0,118.845,118.92,16611200013.0
2007-04-04 09:00:00,118.92,118.94,118.795,118.82,22885399908.0
2007-04-04 09:30:00,118.82,118.87,118.76,118.83,31225649961.0
2007-04-04 10:00:00,118.83,118.83,118.6,118.72,30904499904.0
2007-04-04 10:30:00,118.72,118.86,118.72,118.83,25743999950.0
2007-04-04 11:00:00,118.83,118.83,118.725,118.8,16020599946.0
2007-04-04 11:30:00,118.8,118.945,118.785,118.925,13343019945.0
2007-04-04 12:00:00,118.925,118.98,118.865,118.89,17459111983.0
2007-04-04 12:30:00,118.89,118.99,118.85,118.96,22770299961.0
2007-04-04 13:00:00,118.96,119.08,118.86,118.99,29993799985.0
2007-04-04 13:30:00,118.99,118.99,118.855,118.885,16217399992.0
2007-04-04 14:00:00,118.88,119.0,118.805,118.875,27776079927.0
2007-04-04 14:30:00,118.88,118.89,118.82,118.82,20779667053.0
2007-04-04 15:00:00,118.82,118.93,118.77,118.79,27299219917.0
2007-04-04 15:30:00,118.79,118.86,118.735,118.83,19352599966.0
2007-04-04 16:00:00,118.83,118.83,118.65,118.73,21302900009.0
2007-04-04 16:30:00,118.73,118.74,118.55,118.59,24186829996.0
2007-04-04 17:00:00,118.61,118.76,118.575,118.68,27282099876.0
2007-04-04 17:30:00,118.68,118.74,118.645,118.72,15494899906.0
2007-04-04 18:00:00,118.72,118.835,118.695,118.8,22406699855.0
2007-04-04 18:30:00,118.8,118.83,118.755,118.77,14388300009.0
2007-04-04 19:00:00,118.76,118.77,118.705,118.74,8755500004.0
2007-04-04 19:30:00,118.74,118.77,118.715,118.75,7470399999.0
2007-04-04 20:00:00,118.745,118.76,118.61,118.67,8549099981.0
2007-04-04 20:30:00,118.67,118.71,118.655,118.67,9597600007.0
2007-04-04 21:00:00,118.66,118.695,118.645,118.665,22301000005.0
2007-04-04 21:30:00,118.675,118.7,118.665,118.685,7772199985.0
2007-04-04 22:00:00,118.685,118.72,118.665,118.71,4608099986.0
2007-04-04 22:30:00,118.71,118.73,118.69,118.71,4067299996.0
2007-04-04 23:00:00,118.71,118.71,118.63,118.63,4814599987.0
2007-04-04 23:30:00,118.63,118.7,118.6,118.63,3081599992.0
2007-04-05 00:00:00,118.64,118.72,118.625,118.685,3329299974.0
2007-04-05 00:30:00,118.69,118.77,118.69,118.75,4859099990.0
2007-04-05 01:00:00,118.745,118.78,118.655,118.71,8023299961.0
2007-04-05 01:30:00,118.71,118.73,118.665,118.68,8409399927.0
2007-04-05 02:00:00,118.68,118.71,118.565,118.59,17449299930.0
2007-04-05 02:30:00,118.59,118.68,118.565,118.67,18011299923.0
2007-04-05 03:00:00,118.67,118.69,118.625,118.66,9766700003.0
2007-04-05 03:30:00,118.67,118.67,118.6,118.615,6817440014.0
2007-04-05 04:00:00,118.62,118.63,118.485,118.55,11897199981.0
2007-04-05 04:30:00,118.54,118.59,118.495,118.56,15668299954.0
2007-04-05 05:00:00,118.56,118.61,118.56,118.58,12136499960.0
2007-04-05 05:30:00,118.57,118.635,118.57,118.605,15385499957.0
2007-04-05 06:00:00,118.605,118.68,118.595,118.67,22049299936.0
2007-04-05 06:30:00,118.67,118.73,118.625,118.65,9244399980.0
2007-04-05 07:00:00,118.65,118.685,118.585,118.605,11485599986.0
2007-04-05 07:30:00,118.61,118.76,118.565,118.7,18499499932.0
2007-04-05 08:00:00,118.7,118.73,118.66,118.69,14492599974.0
2007-04-05 08:30:00,118.69,118.77,118.625,118.74,11646999980.0
2007-04-05 09:00:00,118.74,118.78,118.67,118.78,12224099956.0
2007-04-05 09:30:00,118.78,118.78,118.68,118.73,8853699999.0
2007-04-05 10:00:00,118.725,118.86,118.72,118.83,11777599907.0
2007-04-05 10:30:00,118.825,118.84,118.755,118.76,8333899945.0
2007-04-05 11:00:00,118.775,118.84,118.685,118.77,15242999984.0
2007-04-05 11:30:00,118.77,118.79,118.67,118.695,12222499922.0
2007-04-05 12:00:00,118.695,118.8,118.695,118.79,13585799931.0
2007-04-05 12:30:00,118.79,118.87,118.785,118.845,8328699971.0
2007-04-05 13:00:00,118.85,118.86,118.75,118.82,11413199992.0
2007-04-05 13:30:00,118.81,118.87,118.795,118.86,18531849990.0
2007-04-05 14:00:00,118.865,118.96,118.84,118.95,17959300011.0
2007-04-05 14:30:00,118.95,118.99,118.785,118.84,22696350020.0
2007-04-05 15:00:00,118.84,118.84,118.54,118.58,27486799927.0
2007-04-05 15:30:00,118.57,118.69,118.43,118.525,29373949888.0
2007-04-05 16:00:00,118.525,118.59,118.5,118.535,19937899988.0
2007-04-05 16:30:00,118.54,118.64,118.525,118.55,18406799891.0
2007-04-05 17:00:00,118.545,118.63,118.53,118.63,19262900001.0
2007-04-05 17:30:00,118.63,118.67,118.605,118.66,19694900003.0
2007-04-05 18:00:00,118.655,118.73,118.655,118.725,19083199976.0
2007-04-05 18:30:00,118.73,118.74,118.675,118.71,12622399974.0
2007-04-05 19:00:00,118.71,118.77,118.655,118.67,10750399984.0
2007-04-05 19:30:00,118.67,118.68,118.63,118.66,14194100001.0
2007-04-05 20:00:00,118.66,118.67,118.625,118.67,8116299991.0
2007-04-05 20:30:00,118.67,118.69,118.645,118.65,12395699985.0
2007-04-05 21:00:00,118.65,118.68,118.645,118.665,5494500024.0
2007-04-05 21:30:00,118.67,118.73,118.665,118.73,4782500001.0
2007-04-05 22:00:00,118.725,118.79,118.71,118.72,3224999997.0
2007-04-05 22:30:00,118.72,118.77,118.7,118.735,2156799992.0
2007-04-05 23:00:00,118.73,118.76,118.695,118.72,2952400006.0
2007-04-05 23:30:00,118.72,118.75,118.69,118.71,2265199991.0
2007-04-06 00:00:00,118.71,118.76,118.7,118.71,2698999989.0
2007-04-06 00:30:00,118.71,118.74,118.67,118.69,1838699988.0
2007-04-06 01:00:00,118.69,118.73,118.68,118.7,1229699999.0
2007-04-06 01:30:00,118.7,118.75,118.68,118.72,3169400012.0
2007-04-06 02:00:00,118.72,118.75,118.69,118.73,3181199998.0
2007-04-06 02:30:00,118.74,118.78,118.675,118.78,6622399990.0
2007-04-06 03:00:00,118.77,118.8,118.725,118.75,5719400016.0
2007-04-06 03:30:00,118.75,118.76,118.725,118.74,925000000.0
2007-04-06 04:00:00,118.735,118.77,118.73,118.76,2409299984.0
2007-04-06 04:30:00,118.77,118.78,118.76,118.77,1661300000.0
2007-04-06 05:00:00,118.765,118.8,118.765,118.77,2830199990.0
2007-04-06 05:30:00,118.77,118.85,118.77,118.83,3343000015.0
2007-04-06 06:00:00,118.83,118.89,118.785,118.84,6630599993.0
2007-04-06 06:30:00,118.84,118.87,118.805,118.86,5696699973.0
2007-04-06 07:00:00,118.86,118.88,118.805,118.83,4880100016.0
2007-04-06 07:30:00,118.83,118.85,118.78,118.83,5496600007.0
2007-04-06 08:00:00,118.83,118.83,118.755,118.8,4573299996.0
2007-04-06 08:30:00,118.79,118.8,118.725,118.76,10742100019.0
2007-04-06 09:00:00,118.76,118.77,118.725,118.74,7057999999.0
2007-04-06 09:30:00,118.74,118.8,118.725,118.78,5301499989.0
2007-04-06 10:00:00,118.78,118.78,118.75,118.77,4140699994.0
2007-04-06 10:30:00,118.76,118.8,118.75,118.78,4433460007.0
2007-04-06 11:00:00,118.78,118.8,118.76,118.79,3869299995.0
2007-04-06 11:30:00,118.79,118.8,118.755,118.765,2472600007.0
2007-04-06 12:00:00,118.765,118.78,118.745,118.765,2850699991.0
2007-04-06 12:30:00,118.765,118.795,118.75,118.78,6512699997.0
2007-04-06 13:00:00,118.78,118.79,118.76,118.775,2590899996.0
2007-04-06 13:30:00,118.775,118.81,118.775,118.8,3110399994.0
2007-04-06 14:00:00,118.805,118.865,118.75,118.82,6686599992.0
2007-04-06 14:30:00,118.92,119.34,118.82,119.24,27015460045.0
2007-04-06 15:00:00,119.23,119.33,119.22,119.32,16032050035.0
2007-04-06 15:30:00,119.32,119.38,119.3,119.38,10099799996.0
2007-04-06 16:00:00,119.38,119.39,119.33,119.35,6777899993.0
2007-04-06 16:30:00,119.34,119.36,119.31,119.33,1883600003.0
2007-04-06 17:00:00,119.335,119.35,119.295,119.31,2366399996.0
2007-04-06 17:30:00,119.31,119.345,119.3,119.34,317400000.0
2007-04-06 18:00:00,119.34,119.34,119.32,119.32,480300000.0
2007-04-06 18:30:00,119.32,119.33,119.3,119.305,2370100011.0
2007-04-06 19:00:00,119.31,119.34,119.31,119.33,152400001.0
2007-04-06 19:30:00,119.33,119.34,119.31,119.34,944200006.0
2007-04-06 20:00:00,119.33,119.33,119.31,119.325,1554000009.0
2007-04-06 20:30:00,119.325,119.345,119.315,119.34,688100000.0
2007-04-06 21:00:00,119.345,119.36,119.34,119.34,1055400005.0
2007-04-06 21:30:00,119.34,119.34,119.27,119.29,1462799998.0
2007-04-06 22:00:00,119.29,119.3,119.25,119.25,607600001.0
2007-04-06 22:30:00,119.25,119.29,119.21,119.245,922599997.0
2007-04-08 23:00:00,119.245,119.275,119.24,119.265,583500002.0
2007-04-08 23:30:00,119.245,119.275,119.24,119.245,520400000.0
2007-04-09 00:00:00,119.245,119.32,119.24,119.29,2429099999.0
2007-04-09 00:30:00,119.3,119.35,119.28,119.325,4780600004.0
2007-04-09 01:00:00,119.33,119.36,119.3,119.35,3434599997.0
2007-04-09 01:30:00,119.36,119.38,119.325,119.37,3064500003.0
2007-04-09 02:00:00,119.36,119.37,119.325,119.37,2952200001.0
2007-04-09 02:30:00,119.36,119.38,119.34,119.36,2465399996.0
2007-04-09 03:00:00,119.35,119.38,119.325,119.36,4754199993.0
2007-04-09 03:30:00,119.36,119.38,119.335,119.35,4489799985.0
2007-04-09 04:00:00,119.35,119.36,119.335,119.36,1709499986.0
2007-04-09 04:30:00,119.36,119.36,119.325,119.36,1958799989.0
2007-04-09 05:00:00,119.35,119.36,119.325,119.33,2421700000.0
2007-04-09 05:30:00,119.33,119.36,119.325,119.335,3717000013.0
2007-04-09 06:00:00,119.34,119.34,119.295,119.305,2083100009.0
2007-04-09 06:30:00,119.31,119.33,119.295,119.31,1824000009.0
2007-04-09 07:00:00,119.31,119.33,119.305,119.31,4333700006.0
2007-04-09 07:30:00,119.305,119.33,119.25,119.275,8713200010.0
2007-04-09 08:00:00,119.275,119.36,119.255,119.31,8863400031.0
2007-04-09 08:30:00,119.31,119.33,119.27,119.32,4633999982.0
2007-04-09 09:00:00,119.32,119.33,119.265,119.29,5844499976.0
2007-04-09 09:30:00,119.285,119.3,119.25,119.26,4822300009.0
2007-04-09 10:00:00,119.26,119.32,119.26,119.3,6186500001.0
2007-04-09 10:30:00,119.3,119.31,119.245,119.28,3985099989.0
2007-04-09 11:00:00,119.28,119.3,119.245,119.26,4845199997.0
2007-04-09 11:30:00,119.26,119.27,119.205,119.25,7524300012.0
2007-04-09 12:00:00,119.25,119.33,119.215,119.275,8772900000.0
2007-04-09 12:30:00,119.26,119.31,119.25,119.29,2968599999.0
2007-04-09 13:00:00,119.29,119.31,119.26,119.29,4169400005.0
2007-04-09 13:30:00,119.29,119.34,119.215,119.285,5964740014.0
2007-04-09 14:00:00,119.29,119.32,119.255,119.295,10123400013.0
2007-04-09 14:30:00,119.3,119.32,119.2,119.22,15590099966.0
2007-04-09 15:00:00,119.22,119.28,119.175,119.27,9515520019.0
2007-04-09 15:30:00,119.27,119.35,119.23,119.35,16543099969.0
2007-04-09 16:00:00,119.35,119.36,119.26,119.28,11075699999.0
2007-04-09 16:30:00,119.28,119.32,119.25,119.26,9866800006.0
2007-04-09 17:00:00,119.26,119.31,119.255,119.28,7443799965.0
2007-04-09 17:30:00,119.28,119.3,119.26,119.28,5863299977.0
2007-04-09 18:00:00,119.28,119.31,119.255,119.31,5868200000.0
2007-04-09 18:30:00,119.31,119.385,119.3,119.37,10517400001.0
2007-04-09 19:00:00,119.37,119.385,119.355,119.36,11757699963.0
2007-04-09 19:30:00,119.355,119.37,119.335,119.36,6000199999.0
2007-04-09 20:00:00,119.35,119.36,119.26,119.29,5873499994.0
2007-04-09 20:30:00,119.29,119.31,119.27,119.3,4136300014.0
2007-04-09 21:00:00,119.3,119.31,119.26,119.285,4186899988.0
2007-04-09 21:30:00,119.29,119.3,119.28,119.3,1549500006.0
2007-04-09 22:00:00,119.285,119.3,119.27,119.29,1621399993.0
2007-04-09 22:30:00,119.29,119.32,119.28,119.32,1676699979.0
2007-04-09 23:00:00,119.32,119.36,119.29,119.33,2567399998.0
2007-04-09 23:30:00,119.33,119.34,119.27,119.29,1851499990.0
2007-04-10 00:00:00,119.29,119.315,119.27,119.3,1936699990.0
2007-04-10 00:30:00,119.3,119.305,119.225,119.23,1776099997.0
2007-04-10 01:00:00,119.235,119.29,119.215,119.26,6516299918.0
2007-04-10 01:30:00,119.26,119.31,119.24,119.27,4821799962.0
2007-04-10 02:00:00,119.27,119.3,119.215,119.23,16181299980.0
2007-04-10 02:30:00,119.22,119.22,119.065,119.08,23057299951.0
2007-04-10 03:00:00,119.08,119.14,119.025,119.09,17564699999.0
2007-04-10 03:30:00,119.085,119.085,118.795,118.82,24103300028.0
2007-04-10 04:00:00,118.82,118.93,118.815,118.88,16863899962.0
2007-04-10 04:30:00,118.88,118.91,118.76,118.865,17848399929.0
2007-04-10 05:00:00,118.865,118.93,118.835,118.93,9433599984.0
2007-04-10 05:30:00,118.915,119.05,118.915,119.04,14957000017.0
2007-04-10 06:00:00,119.04,119.145,119.005,119.015,12541679987.0
2007-04-10 06:30:00,119.02,119.03,118.945,118.96,5567499988.0
2007-04-10 07:00:00,118.955,119.03,118.935,119.01,12449199991.0
2007-04-10 07:30:00,119.02,119.04,118.99,119.03,10226299999.0
2007-04-10 08:00:00,119.03,119.13,118.99,119.08,16137299995.0
2007-04-10 08:30:00,119.075,119.1,119.03,119.09,17930999950.0
2007-04-10 09:00:00,119.09,119.13,119.055,119.11,18656729926.0
2007-04-10 09:30:00,119.11,119.16,119.075,119.16,14987299962.0
2007-04-10 10:00:00,119.16,119.17,119.075,119.11,17641899989.0
2007-04-10 10:30:00,119.12,119.16,119.06,119.15,23130200060.0
2007-04-10 11:00:00,119.15,119.21,119.105,119.11,15265619978.0
2007-04-10 11:30:00,119.105,119.12,119.05,119.06,15845999997.0
2007-04-10 12:00:00,119.06,119.17,119.045,119.16,16428099948.0
2007-04-10 12:30:00,119.16,119.2,119.12,119.18,14396399976.0
2007-04-10 13:00:00,119.175,119.29,119.16,119.22,25333900040.0
2007-04-10 13:30:00,119.225,119.23,119.125,119.155,30051099840.0
2007-04-10 14:00:00,119.155,119.2,119.105,119.155,23882299985.0
2007-04-10 14:30:00,119.15,119.15,119.01,119.085,32187499995.0
2007-04-10 15:00:00,119.085,119.11,118.985,119.03,24982400014.0
2007-04-10 15:30:00,119.04,119.12,118.97,119.115,28963800006.0
2007-04-10 16:00:00,119.12,119.14,119.055,119.08,20741360009.0
2007-04-10 16:30:00,119.07,119.1,119.02,119.07,27072000039.0
2007-04-10 17:00:00,119.065,119.07,118.945,119.0,25989529966.0
2007-04-10 17:30:00,119.02,119.085,118.945,119.065,20908199993.0
2007-04-10 18:00:00,119.07,119.08,119.005,119.035,15846399999.0
2007-04-10 18:30:00,119.04,119.09,119.03,119.08,12506499982.0
2007-04-10 19:00:00,119.08,119.14,119.055,119.135,8820199997.0
2007-04-10 19:30:00,119.14,119.18,119.095,119.11,10773199988.0
2007-04-10 20:00:00,119.11,119.14,119.07,119.13,13906199987.0
2007-04-10 20:30:00,119.13,119.145,119.11,119.12,13361199988.0
2007-04-10 21:00:00,119.12,119.12,119.045,119.06,12541699996.0
2007-04-10 21:30:00,119.06,119.11,119.05,119.1,9515599915.0
2007-04-10 22:00:00,119.1,119.11,119.075,119.1,6229899934.0
2007-04-10 22:30:00,119.1,119.12,119.025,119.05,2686099987.0
2007-04-10 23:00:00,119.05,119.07,119.01,119.02,1584699998.0
2007-04-10 23:30:00,119.02,119.05,118.985,119.04,2147899990.0
2007-04-11 00:00:00,119.03,119.08,118.99,119.08,2645400005.0
2007-04-11 00:30:00,119.08,119.15,119.065,119.13,6064099970.0
2007-04-11 01:00:00,119.13,119.15,119.045,119.06,6033099934.0
2007-04-11 01:30:00,119.07,119.25,119.06,119.17,11557399966.0
2007-04-11 02:00:00,119.17,119.265,119.165,119.265,27275800038.0
2007-04-11 02:30:00,119.26,119.3,119.15,119.16,22898499928.0
2007-04-11 03:00:00,119.16,119.17,119.01,119.055,18186799898.0
2007-04-11 03:30:00,119.055,119.1,118.87,118.9,21493799849.0
2007-04-11 04:00:00,118.91,118.98,118.9,118.91,14452899884.0
2007-04-11 04:30:00,118.91,119.0,118.91,118.98,9439400026.0
2007-04-11 05:00:00,118.98,119.13,118.975,119.09,11648700044.0
2007-04-11 05:30:00,119.09,119.11,119.06,119.095,10292499937.0
2007-04-11 06:00:00,119.1,119.15,119.095,119.135,9196699976.0
2007-04-11 06:30:00,119.14,119.25,119.125,119.22,13615999929.0
2007-04-11 07:00:00,119.22,119.22,119.145,119.19,11418899990.0
2007-04-11 07:30:00,119.19,119.23,119.125,119.22,17230899979.0
2007-04-11 08:00:00,119.215,119.24,119.12,119.15,14949099973.0
2007-04-11 08:30:00,119.15,119.23,119.1,119.13,24805099911.0
2007-04-11 09:00:00,119.14,119.21,119.125,119.145,17639199929.0
2007-04-11 09:30:00,119.145,119.22,119.14,119.2,18195099738.0
2007-04-11 10:00:00,119.195,119.22,119.15,119.18,12206599982.0
2007-04-11 10:30:00,119.18,119.19,119.14,119.18,8277399974.0
2007-04-11 11:00:00,119.18,119.28,119.18,119.27,19772799936.0
2007-04-11 11:30:00,119.28,119.28,119.17,119.18,13069500020.0
2007-04-11 12:00:00,119.18,119.24,119.13,119.18,20203300052.0
2007-04-11 12:30:00,119.18,119.26,119.175,119.19,23170000059.0
2007-04-11 13:00:00,119.185,119.26,119.165,119.21,15849200040.0
2007-04-11 13:30:00,119.205,119.24,119.175,119.215,15044059967.0
2007-04-11 14:00:00,119.215,119.34,119.2,119.27,22529400014.0
2007-04-11 14:30:00,119.27,119.32,119.255,119.28,18008999989.0
2007-04-11 15:00:00,119.28,119.43,119.235,119.42,22280899937.0
2007-04-11 15:30:00,119.42,119.46,119.355,119.42,29667100007.0
2007-04-11 16:00:00,119.4,119.52,119.36,119.37,34504929915.0
2007-04-11 16:30:00,119.37,119.46,119.26,119.33,32684599963.0
2007-04-11 17:00:00,119.32,119.365,119.295,119.36,28663199999.0
2007-04-11 17:30:00,119.36,119.37,119.305,119.36,20502999998.0
2007-04-11 18:00:00,119.36,119.41,119.355,119.39,13261500012.0
2007-04-11 18:30:00,119.385,119.42,119.37,119.4,12913400028.0
2007-04-11 19:00:00,119.4,119.4,119.34,119.37,12276899992.0
2007-04-11 19:30:00,119.37,119.42,119.36,119.37,11952699990.0
2007-04-11 20:00:00,119.38,119.54,119.325,119.435,27261359979.0
2007-04-11 20:30:00,119.44,119.48,119.205,119.3,14784999994.0
2007-04-11 21:00:00,119.3,119.36,119.295,119.3,6899299997.0
2007-04-11 21:30:00,119.3,119.36,119.27,119.32,8699100023.0
2007-04-11 22:00:00,119.32,119.375,119.32,119.35,5250599978.0
2007-04-11 22:30:00,119.35,119.39,119.34,119.37,3913900006.0
2007-04-11 23:00:00,119.37,119.39,119.35,119.37,7032200039.0
2007-04-11 23:30:00,119.38,119.4,119.325,119.36,4173699959.0
2007-04-12 00:00:00,119.36,119.38,119.305,119.33,1719299972.0
2007-04-12 00:30:00,119.33,119.33,119.285,119.295,1879400001.0
2007-04-12 01:00:00,119.295,119.33,119.26,119.32,4077799914.0
2007-04-12 01:30:00,119.32,119.35,119.28,119.33,8771299925.0
2007-04-12 02:00:00,119.33,119.38,119.305,119.355,15172299961.0
2007-04-12 02:30:00,119.355,119.37,119.285,119.35,13837199902.0
2007-04-12 03:00:00,119.35,119.41,119.335,119.37,20228699975.0
2007-04-12 03:30:00,119.37,119.45,119.22,119.45,27812599947.0
2007-04-12 04:00:00,119.45,119.51,119.36,119.37,16747099895.0
2007-04-12 04:30:00,119.37,119.42,119.37,119.4,15484999943.0
2007-04-12 05:00:00,119.4,119.46,119.395,119.43,12536899876.0
2007-04-12 05:30:00,119.43,119.44,119.395,119.42,6944999953.0
2007-04-12 06:00:00,119.415,119.44,119.355,119.43,9974999959.0
2007-04-12 06:30:00,119.425,119.48,119.41,119.45,12871099983.0
2007-04-12 07:00:00,119.45,119.46,119.42,119.42,19540299896.0
2007-04-12 07:30:00,119.415,119.45,119.36,119.43,17669799931.0
2007-04-12 08:00:00,119.43,119.43,119.26,119.37,30253499980.0
2007-04-12 08:30:00,119.37,119.37,119.245,119.285,21629999985.0
2007-04-12 09:00:00,119.285,119.34,119.23,119.26,24571300038.0
2007-04-12 09:30:00,119.26,119.33,119.215,119.27,20109200078.0
2007-04-12 10:00:00,119.28,119.36,119.24,119.295,22878509983.0
2007-04-12 10:30:00,119.3,119.46,119.295,119.4,22356099984.0
2007-04-12 11:00:00,119.4,119.46,119.36,119.385,20365600036.0
2007-04-12 11:30:00,119.39,119.42,119.325,119.34,17800899965.0
2007-04-12 12:00:00,119.34,119.36,119.305,119.35,14986899961.0
2007-04-12 12:30:00,119.36,119.39,119.32,119.37,19010599948.0
2007-04-12 13:00:00,119.37,119.38,119.335,119.355,9144799985.0
2007-04-12 13:30:00,119.355,119.395,119.28,119.3,25127900010.0
2007-04-12 14:00:00,119.31,119.35,119.255,119.29,24419919979.0
2007-04-12 14:30:00,119.285,119.32,119.16,119.18,35394009965.0
2007-04-12 15:00:00,119.17,119.17,118.98,119.07,34973399898.0
2007-04-12 15:30:00,119.07,119.115,118.86,118.92,17862800001.0
2007-04-12 16:00:00,118.92,119.0,118.79,118.99,20343599973.0
2007-04-12 16:30:00,118.99,119.05,118.87,118.95,17363300008.0
2007-04-12 17:00:00,118.94,119.01,118.9,118.94,12188600012.0
2007-04-12 17:30:00,118.95,119.0,118.885,118.99,8762799971.0
2007-04-12 18:00:00,118.99,119.08,118.99,119.03,9512699955.0
2007-04-12 18:30:00,119.04,119.08,118.98,119.02,8475899965.0
2007-04-12 19:00:00,119.01,119.09,119.005,119.09,4143700001.0
2007-04-12 19:30:00,119.08,119.09,118.985,119.01,4533999991.0
2007-04-12 20:00:00,119.01,119.04,119.005,119.005,2516000009.0
2007-04-12 20:30:00,119.01,119.07,119.0,119.05,3552799997.0
2007-04-12 21:00:00,119.05,119.06,119.02,119.03,2183899999.0
2007-04-12 21:30:00,119.03,119.09,119.015,119.08,5022099994.0
2007-04-12 22:00:00,119.08,119.16,119.08,119.15,3745899987.0
2007-04-12 22:30:00,119.15,119.17,119.12,119.13,1980800002.0
2007-04-12 23:00:00,119.14,119.15,119.085,119.14,915300000.0
2007-04-12 23:30:00,119.13,119.18,119.045,119.05,1261299998.0
2007-04-13 00:00:00,119.06,119.13,119.025,119.12,1203800000.0
2007-04-13 00:30:00,119.12,119.16,119.005,119.005,4685899972.0
2007-04-13 01:00:00,119.005,119.06,119.0,119.01,3740000023.0
2007-04-13 01:30:00,119.02,119.03,118.97,119.0,3382899989.0
2007-04-13 02:00:00,118.995,119.05,118.915,118.925,6148699997.0
2007-04-13 02:30:00,118.925,118.97,118.875,118.95,14122699997.0
2007-04-13 03:00:00,118.95,119.0,118.935,118.965,9175399976.0
2007-04-13 03:30:00,118.965,118.98,118.91,118.945,7714899974.0
2007-04-13 04:00:00,118.94,118.96,118.915,118.92,6477800005.0
2007-04-13 04:30:00,118.92,118.93,118.775,118.785,13622799951.0
2007-04-13 05:00:00,118.785,118.9,118.78,118.89,6993699978.0
2007-04-13 05:30:00,118.9,118.92,118.85,118.85,7655099982.0
2007-04-13 06:00:00,118.85,118.88,118.785,118.83,7416399977.0
2007-04-13 06:30:00,118.83,118.84,118.77,118.83,7813299983.0
2007-04-13 07:00:00,118.83,118.85,118.765,118.775,8225400023.0
2007-04-13 07:30:00,118.79,118.79,118.68,118.74,10457199999.0
2007-04-13 08:00:00,118.74,118.82,118.65,118.705,12598710002.0
2007-04-13 08:30:00,118.705,118.73,118.575,118.65,14969299974.0
2007-04-13 09:00:00,118.65,118.76,118.625,118.67,10748499972.0
2007-04-13 09:30:00,118.67,118.67,118.525,118.6,12397649978.0
2007-04-13 10:00:00,118.6,118.64,118.47,118.49,12814539995.0
2007-04-13 10:30:00,118.49,118.54,118.21,118.36,17989482015.0
2007-04-13 11:00:00,118.36,118.44,118.335,118.42,10973699971.0
2007-04-13 11:30:00,118.42,118.43,118.225,118.23,14587499992.0
2007-04-13 12:00:00,118.225,118.31,118.205,118.25,18296699982.0
2007-04-13 12:30:00,118.25,118.35,118.215,118.31,11626699958.0
2007-04-13 13:00:00,118.31,118.35,118.265,118.275,6141299971.0
2007-04-13 13:30:00,118.275,118.43,118.26,118.4,6918399995.0
2007-04-13 14:00:00,118.4,118.67,118.395,118.54,15194899966.0
2007-04-13 14:30:00,118.56,118.655,118.44,118.49,13379799988.0
2007-04-13 15:00:00,118.49,118.64,118.45,118.55,10769400003.0
2007-04-13 15:30:00,118.55,118.63,118.495,118.59,9917900009.0
2007-04-13 16:00:00,118.59,118.845,118.505,118.74,14233300001.0
2007-04-13 16:30:00,118.74,119.39,118.73,119.285,23594239973.0
2007-04-13 17:00:00,119.285,119.565,119.285,119.405,22465199961.0
2007-04-13 17:30:00,119.405,119.405,119.13,119.27,14931020000.0
2007-04-13 18:00:00,119.27,119.36,119.25,119.31,9525600007.0
2007-04-13 18:30:00,119.31,119.32,119.22,119.31,5514199989.0
2007-04-13 19:00:00,119.305,119.305,119.205,119.205,2551699999.0
2007-04-13 19:30:00,119.22,119.27,119.195,119.25,6818999984.0
2007-04-13 20:00:00,119.235,119.24,119.13,119.145,5052299972.0
2007-04-13 20:30:00,119.15,119.21,119.125,119.135,6009899990.0
2007-04-13 21:00:00,119.135,119.195,119.12,119.15,4222699981.0
2007-04-13 21:30:00,119.15,119.18,119.135,119.165,5600699927.0
2007-04-13 22:00:00,119.165,119.18,119.11,119.11,4077299986.0
2007-04-13 22:30:00,119.11,119.21,119.1,119.21,2900599973.0
2007-04-15 23:00:00,119.15,119.18,119.1,119.14,243950000.0
2007-04-15 23:30:00,119.13,119.15,119.1,119.11,114480000.0
2007-04-16 00:00:00,119.38,119.58,119.11,119.56,174850000.0
2007-04-16 00:30:00,119.21,119.66,119.18,119.22,125870000.0
2007-04-16 01:00:00,119.5,119.51,119.18,119.22,84640000.0
2007-04-16 01:30:00,119.21,119.3,119.19,119.26,124330000.0
2007-04-16 02:00:00,119.25,119.36,118.99,119.32,165800000.0
2007-04-16 02:30:00,119.31,119.39,119.13,119.35,218870000.0
2007-04-16 03:00:00,119.34,119.37,119.11,119.36,169620000.0
2007-04-16 03:30:00,119.37,119.45,119.14,119.42,170520000.0
2007-04-16 04:00:00,119.41,119.53,119.37,119.4,543990000.0
2007-04-16 04:30:00,119.41,119.57,119.39,119.57,469860000.0
2007-04-16 05:00:00,119.58,119.61,119.22,119.42,467060000.0
2007-04-16 05:30:00,119.41,119.5,119.22,119.49,235200000.0
2007-04-16 06:00:00,119.5,119.59,119.33,119.43,404010000.0
2007-04-16 06:30:00,119.42,119.55,119.4,119.5,365960000.0
2007-04-16 07:00:00,119.51,119.56,119.33,119.43,350500000.0
2007-04-16 07:30:00,119.42,119.53,119.32,119.51,453800000.0
2007-04-16 08:00:00,119.5,119.53,119.4,119.41,248090000.0
2007-04-16 08:30:00,119.49,119.54,119.47,119.49,206480000.0
2007-04-16 09:00:00,119.48,119.53,119.43,119.43,320210000.0
2007-04-16 09:30:00,119.48,119.53,119.425,119.51,12028029975.0
2007-04-16 10:00:00,119.505,119.6,119.425,119.435,21170699896.0
2007-04-16 10:30:00,119.435,119.56,119.415,119.505,21188099909.0
2007-04-16 11:00:00,119.505,119.565,119.415,119.44,20406999862.0
2007-04-16 11:30:00,119.435,119.535,119.34,119.51,29986499752.0
2007-04-16 12:00:00,119.52,119.54,119.465,119.505,11369499975.0
2007-04-16 12:30:00,119.51,119.54,119.485,119.51,10638399962.0
2007-04-16 13:00:00,119.505,119.515,119.465,119.5,15027099911.0
2007-04-16 13:30:00,119.495,119.59,119.465,119.53,23654299850.0
2007-04-16 14:00:00,119.53,119.56,119.47,119.52,13755999948.0
2007-04-16 14:30:00,119.52,119.595,119.48,119.52,29378399960.0
2007-04-16 15:00:00,119.52,119.6,119.44,119.58,26141789954.0
2007-04-16 15:30:00,119.58,119.665,119.56,119.645,28342999976.0
2007-04-16 16:00:00,119.645,119.78,119.63,119.735,33393000006.0
2007-04-16 16:30:00,119.73,119.8,119.68,119.8,22031299957.0
2007-04-16 17:00:00,119.795,119.86,119.77,119.77,24897059940.0
2007-04-16 17:30:00,119.77,119.845,119.745,119.845,25466249923.0
2007-04-16 18:00:00,119.84,119.86,119.8,119.815,16767049952.0
2007-04-16 18:30:00,119.815,119.82,119.775,119.79,20585599938.0
2007-04-16 19:00:00,119.79,119.8,119.71,119.745,15048799931.0
2007-04-16 19:30:00,119.75,119.75,119.695,119.74,12246199917.0
2007-04-16 20:00:00,119.74,119.775,119.73,119.76,7642899953.0
2007-04-16 20:30:00,119.76,119.79,119.74,119.77,13978199978.0
2007-04-16 21:00:00,119.775,119.8,119.72,119.72,11571900001.0
2007-04-16 21:30:00,119.73,119.74,119.71,119.72,4563899997.0
2007-04-16 22:00:00,119.72,119.77,119.705,119.75,7408860001.0
2007-04-16 22:30:00,119.75,119.77,119.71,119.73,3859799995.0
2007-04-16 23:00:00,119.73,119.79,119.66,119.75,4622300024.0
2007-04-16 23:30:00,119.75,119.77,119.63,119.67,5298199968.0
2007-04-17 00:00:00,119.67,119.7,119.63,119.7,5904699986.0
2007-04-17 00:30:00,119.7,119.78,119.69,119.755,7749399973.0
2007-04-17 01:00:00,119.76,119.815,119.75,119.77,6862799915.0
2007-04-17 01:30:00,119.77,119.81,119.72,119.74,6049699958.0
2007-04-17 02:00:00,119.74,119.8,119.555,119.6,17950299843.0
2007-04-17 02:30:00,119.6,119.64,119.515,119.6,21414699872.0
2007-04-17 03:00:00,119.595,119.67,119.545,119.58,23615699838.0
2007-04-17 03:30:00,119.59,119.62,119.555,119.565,13784299927.0
2007-04-17 04:00:00,119.57,119.63,119.56,119.6,13706399762.0
2007-04-17 04:30:00,119.6,119.65,119.56,119.64,9011199856.0
2007-04-17 05:00:00,119.64,119.64,119.58,119.62,5216999975.0
2007-04-17 05:30:00,119.62,119.62,119.57,119.58,8559499930.0
2007-04-17 06:00:00,119.575,119.61,119.555,119.59,12920600013.0
2007-04-17 06:30:00,119.59,119.69,119.58,119.65,16013799873.0
2007-04-17 07:00:00,119.65,119.66,119.48,119.5,22059899991.0
2007-04-17 07:30:00,119.505,119.55,119.35,119.4,32013799866.0
2007-04-17 08:00:00,119.39,119.43,119.275,119.325,32831679888.0
2007-04-17 08:30:00,119.325,119.38,119.145,119.27,33825300053.0
2007-04-17 09:00:00,119.27,119.27,119.11,119.195,28121339993.0
2007-04-17 09:30:00,119.2,119.36,119.2,119.31,27152310065.0
2007-04-17 10:00:00,119.31,119.32,119.24,119.28,26668399958.0
2007-04-17 10:30:00,119.29,119.33,119.23,119.25,30475099975.0
2007-04-17 11:00:00,119.25,119.29,119.145,119.28,23656000015.0
2007-04-17 11:30:00,119.28,119.34,119.25,119.31,19602799967.0
2007-04-17 12:00:00,119.3,119.39,119.28,119.37,23239299891.0
2007-04-17 12:30:00,119.37,119.43,119.315,119.43,17751199958.0
2007-04-17 13:00:00,119.43,119.46,119.31,119.375,25029199813.0
2007-04-17 13:30:00,119.37,119.42,119.35,119.4,19215400009.0
2007-04-17 14:00:00,119.4,119.47,119.385,119.41,25166499977.0
2007-04-17 14:30:00,119.41,119.445,119.22,119.24,41419909973.0
2007-04-17 15:00:00,119.24,119.355,119.21,119.24,37199460003.0
2007-04-17 15:30:00,119.24,119.26,119.06,119.085,43687359974.0
2007-04-17 16:00:00,119.08,119.21,119.06,119.12,30971499937.0
2007-04-17 16:30:00,119.12,119.3,119.12,119.27,28754059964.0
2007-04-17 17:00:00,119.27,119.33,119.24,119.24,29174799913.0
2007-04-17 17:30:00,119.24,119.245,118.84,118.96,37050999904.0
2007-04-17 18:00:00,118.95,119.09,118.89,119.01,26722750095.0
2007-04-17 18:30:00,119.01,119.05,118.91,119.02,20093600004.0
2007-04-17 19:00:00,119.02,119.04,118.955,118.96,14878499975.0
2007-04-17 19:30:00,118.97,118.97,118.92,118.925,9583100000.0
2007-04-17 20:00:00,118.93,118.99,118.915,118.985,17271739993.0
2007-04-17 20:30:00,118.985,118.985,118.88,118.93,15035000020.0
2007-04-17 21:00:00,118.93,118.94,118.815,118.82,9649789978.0
2007-04-17 21:30:00,118.83,118.86,118.81,118.84,13995499955.0
2007-04-17 22:00:00,118.84,118.9,118.835,118.895,6507300021.0
2007-04-17 22:30:00,118.9,118.93,118.89,118.91,4817499997.0
2007-04-17 23:00:00,118.9,118.94,118.88,118.92,2661400013.0
2007-04-17 23:30:00,118.92,118.94,118.9,118.92,2687900011.0
2007-04-18 00:00:00,118.91,118.94,118.88,118.93,5477300015.0
2007-04-18 00:30:00,118.93,119.0,118.925,118.96,4944499972.0
2007-04-18 01:00:00,118.97,119.03,118.95,118.96,6055799999.0
2007-04-18 01:30:00,118.96,118.99,118.805,118.81,11602199971.0
2007-04-18 02:00:00,118.81,118.845,118.685,118.7,19174499921.0
2007-04-18 02:30:00,118.71,118.77,118.64,118.725,25638599871.0
2007-04-18 03:00:00,118.72,118.77,118.67,118.69,11924399974.0
2007-04-18 03:30:00,118.7,118.74,118.63,118.63,17611789859.0
2007-04-18 04:00:00,118.63,118.68,118.565,118.57,15435899940.0
2007-04-18 04:30:00,118.58,118.62,118.55,118.565,10267699925.0
2007-04-18 05:00:00,118.57,118.57,118.515,118.545,10166099903.0
2007-04-18 05:30:00,118.55,118.68,118.535,118.68,13667399840.0
2007-04-18 06:00:00,118.68,118.71,118.61,118.645,15310999732.0
2007-04-18 06:30:00,118.65,118.71,118.63,118.67,10788299807.0
2007-04-18 07:00:00,118.67,118.69,118.645,118.665,10819599998.0
2007-04-18 07:30:00,118.67,118.78,118.605,118.71,16916699976.0
2007-04-18 08:00:00,118.71,118.89,118.71,118.87,34368599916.0
2007-04-18 08:30:00,118.87,118.89,118.735,118.82,19589899973.0
2007-04-18 09:00:00,118.82,118.87,118.705,118.73,29164999922.0
2007-04-18 09:30:00,118.73,118.73,118.635,118.65,18459799930.0
2007-04-18 10:00:00,118.65,118.72,118.57,118.69,29910799842.0
2007-04-18 10:30:00,118.69,118.76,118.605,118.62,19817429961.0
2007-04-18 11:00:00,118.615,118.68,118.575,118.65,24151400031.0
2007-04-18 11:30:00,118.65,118.73,118.62,118.67,13387099998.0
2007-04-18 12:00:00,118.67,118.68,118.615,118.64,15236900021.0
2007-04-18 12:30:00,118.63,118.685,118.57,118.6,12632200008.0
2007-04-18 13:00:00,118.61,118.63,118.53,118.58,26951299840.0
2007-04-18 13:30:00,118.58,118.6,118.28,118.32,30653500075.0
2007-04-18 14:00:00,118.32,118.46,118.3,118.33,37931399900.0
2007-04-18 14:30:00,118.325,118.435,118.26,118.38,38232799872.0
2007-04-18 15:00:00,118.38,118.48,118.335,118.43,29771300020.0
2007-04-18 15:30:00,118.43,118.43,118.235,118.3,28528700043.0
2007-04-18 16:00:00,118.3,118.4,118.11,118.35,43774299944.0
2007-04-18 16:30:00,118.35,118.36,118.155,118.24,36876699978.0
2007-04-18 17:00:00,118.23,118.36,118.215,118.225,35637800008.0
2007-04-18 17:30:00,118.23,118.3,118.14,118.265,28900199867.0
2007-04-18 18:00:00,118.27,118.31,118.21,118.24,26399299863.0
2007-04-18 18:30:00,118.25,118.4,118.235,118.34,21854799925.0
2007-04-18 19:00:00,118.34,118.55,118.33,118.46,18911600005.0
2007-04-18 19:30:00,118.46,118.47,118.395,118.45,10905899987.0
2007-04-18 20:00:00,118.45,118.71,118.435,118.63,16540999954.0
2007-04-18 20:30:00,118.63,118.67,118.595,118.61,13053129995.0
2007-04-18 21:00:00,118.61,118.62,118.575,118.62,12979699965.0
2007-04-18 21:30:00,118.62,118.74,118.615,118.68,11678200014.0
2007-04-18 22:00:00,118.68,118.73,118.65,118.67,12112599998.0
2007-04-18 22:30:00,118.67,118.7,118.625,118.67,8766500015.0
2007-04-18 23:00:00,118.67,118.67,118.54,118.56,3423799991.0
2007-04-18 23:30:00,118.56,118.57,118.4,118.445,3026400032.0
2007-04-19 00:00:00,118.45,118.54,118.445,118.48,2167800009.0
2007-04-19 00:30:00,118.48,118.49,118.44,118.46,3700800018.0
2007-04-19 01:00:00,118.46,118.51,118.46,118.46,4128299973.0
2007-04-19 01:30:00,118.455,118.57,118.33,118.355,12163199984.0
2007-04-19 02:00:00,118.355,118.39,118.22,118.31,26978799861.0
2007-04-19 02:30:00,118.31,118.34,118.2,118.23,15971600037.0
2007-04-19 03:00:00,118.23,118.31,118.22,118.3,17426599876.0
2007-04-19 03:30:00,118.3,118.37,118.3,118.34,12074299827.0
2007-04-19 04:00:00,118.34,118.35,118.1,118.19,17831999863.0
2007-04-19 04:30:00,118.185,118.22,117.935,118.03,27845149800.0
2007-04-19 05:00:00,118.04,118.05,117.905,118.03,23559999870.0
2007-04-19 05:30:00,118.03,118.05,117.815,117.89,24462499950.0
2007-04-19 06:00:00,117.88,117.94,117.79,117.9,22008499836.0
2007-04-19 06:30:00,117.9,117.99,117.865,117.87,15769499877.0
2007-04-19 07:00:00,117.87,117.95,117.77,117.94,19048599903.0
2007-04-19 07:30:00,117.94,117.99,117.86,117.93,21525299976.0
2007-04-19 08:00:00,117.93,117.95,117.72,117.81,27218599984.0
2007-04-19 08:30:00,117.805,117.84,117.61,117.81,40320399947.0
2007-04-19 09:00:00,117.81,118.14,117.74,118.07,30580599968.0
2007-04-19 09:30:00,118.07,118.08,117.9,117.95,21789999954.0
2007-04-19 10:00:00,117.95,117.96,117.71,117.8,32885099996.0
2007-04-19 10:30:00,117.8,117.88,117.735,117.82,34517259948.0
2007-04-19 11:00:00,117.82,117.92,117.8,117.92,23888100007.0
2007-04-19 11:30:00,117.93,117.98,117.76,117.86,26199999920.0
2007-04-19 12:00:00,117.86,117.92,117.845,117.91,17973800030.0
2007-04-19 12:30:00,117.91,117.95,117.82,117.84,19287199995.0
2007-04-19 13:00:00,117.84,117.86,117.72,117.74,20605899971.0
2007-04-19 13:30:00,117.74,117.8,117.69,117.76,16584600050.0
2007-04-19 14:00:00,117.76,117.91,117.69,117.84,30155799970.0
2007-04-19 14:30:00,117.84,117.95,117.75,117.92,32324199976.0
2007-04-19 15:00:00,117.92,118.145,117.89,118.07,35965499993.0
2007-04-19 15:30:00,118.07,118.32,118.05,118.23,41719599900.0
2007-04-19 16:00:00,118.235,118.585,118.235,118.45,41254149892.0
2007-04-19 16:30:00,118.45,118.51,118.24,118.26,28682470009.0
2007-04-19 17:00:00,118.26,118.33,118.22,118.28,30311199962.0
2007-04-19 17:30:00,118.28,118.42,118.245,118.36,14963499995.0
2007-04-19 18:00:00,118.36,118.52,118.32,118.405,20887710008.0
2007-04-19 18:30:00,118.41,118.41,118.28,118.34,12941880020.0
2007-04-19 19:00:00,118.33,118.41,118.325,118.37,9838700000.0
2007-04-19 19:30:00,118.37,118.39,118.36,118.38,6314699980.0
2007-04-19 20:00:00,118.38,118.39,118.31,118.34,7553879992.0
2007-04-19 20:30:00,118.345,118.42,118.345,118.37,9621599970.0
2007-04-19 21:00:00,118.36,118.41,118.36,118.39,8245699983.0
2007-04-19 21:30:00,118.39,118.43,118.35,118.43,9155999980.0
2007-04-19 22:00:00,118.43,118.48,118.41,118.44,6069999991.0
2007-04-19 22:30:00,118.45,118.49,118.41,118.47,4833599984.0
2007-04-19 23:00:00,118.47,118.52,118.41,118.43,2868900013.0
2007-04-19 23:30:00,118.44,118.45,118.42,118.44,1404500003.0
2007-04-20 00:00:00,118.44,118.47,118.27,118.28,8346999978.0
2007-04-20 00:30:00,118.29,118.3,118.24,118.25,3899499991.0
2007-04-20 01:00:00,118.26,118.4,118.26,118.4,6378499988.0
2007-04-20 01:30:00,118.4,118.46,118.37,118.42,10266199963.0
2007-04-20 02:00:00,118.425,118.51,118.42,118.49,11078799945.0
2007-04-20 02:30:00,118.49,118.77,118.465,118.72,20853199908.0
2007-04-20 03:00:00,118.73,118.735,118.61,118.66,20625199937.0
2007-04-20 03:30:00,118.66,118.67,118.575,118.575,9696299984.0
2007-04-20 04:00:00,118.575,118.61,118.53,118.56,10972999912.0
2007-04-20 04:30:00,118.56,118.69,118.535,118.65,13902999875.0
2007-04-20 05:00:00,118.645,118.73,118.625,118.73,6911199968.0
2007-04-20 05:30:00,118.73,118.75,118.645,118.65,8678499963.0
2007-04-20 06:00:00,118.65,118.71,118.625,118.645,8358799986.0
2007-04-20 06:30:00,118.65,118.66,118.64,118.65,7091800013.0
2007-04-20 07:00:00,118.65,118.68,118.63,118.67,6134699982.0
2007-04-20 07:30:00,118.675,118.71,118.655,118.66,14518399867.0
2007-04-20 08:00:00,118.67,118.815,118.635,118.73,23656239878.0
2007-04-20 08:30:00,118.73,118.76,118.64,118.65,11228799980.0
2007-04-20 09:00:00,118.645,118.765,118.63,118.69,14742699971.0
2007-04-20 09:30:00,118.69,118.76,118.645,118.71,17489999950.0
2007-04-20 10:00:00,118.71,118.79,118.69,118.76,11887499992.0
2007-04-20 10:30:00,118.76,118.825,118.625,118.69,18482020002.0
2007-04-20 11:00:00,118.685,118.76,118.635,118.7,20559659933.0
2007-04-20 11:30:00,118.7,118.73,118.695,118.72,7493799976.0
2007-04-20 12:00:00,118.72,118.76,118.625,118.675,16096199956.0
2007-04-20 12:30:00,118.68,118.69,118.555,118.65,18596539998.0
2007-04-20 13:00:00,118.635,118.66,118.52,118.61,17797499993.0
2007-04-20 13:30:00,118.61,118.66,118.58,118.62,16312949907.0
2007-04-20 14:00:00,118.62,118.66,118.615,118.655,15345699937.0
2007-04-20 14:30:00,118.65,118.84,118.625,118.77,22237839935.0
2007-04-20 15:00:00,118.77,118.89,118.71,118.82,32466499891.0
2007-04-20 15:30:00,118.82,118.95,118.8,118.935,44675800040.0
2007-04-20 16:00:00,118.95,118.96,118.82,118.84,28160570028.0
2007-04-20 16:30:00,118.83,118.91,118.81,118.875,20500339995.0
2007-04-20 17:00:00,118.865,118.88,118.73,118.81,22015299962.0
2007-04-20 17:30:00,118.8,118.86,118.79,118.81,25826199968.0
2007-04-20 18:00:00,118.81,118.82,118.775,118.78,11418199975.0
2007-04-20 18:30:00,118.78,118.79,118.68,118.71,9377999968.0
2007-04-20 19:00:00,118.72,118.845,118.705,118.81,8516700007.0
2007-04-20 19:30:00,118.81,118.85,118.76,118.765,9122099984.0
2007-04-20 20:00:00,118.77,118.77,118.745,118.75,4958899985.0
2007-04-20 20:30:00,118.75,118.76,118.72,118.735,4345300009.0
2007-04-20 21:00:00,118.735,118.75,118.725,118.74,4075299984.0
2007-04-20 21:30:00,118.74,118.76,118.71,118.73,6869140008.0
2007-04-20 22:00:00,118.73,118.74,118.71,118.72,3405399982.0
2007-04-20 22:30:00,118.72,118.74,118.64,118.64,2860133982.0
2007-04-22 23:00:00,118.7,118.7,118.62,118.7,288700001.0
2007-04-22 23:30:00,118.7,118.71,118.69,118.71,333500000.0
2007-04-23 00:00:00,118.71,118.71,118.66,118.69,1090700005.0
2007-04-23 00:30:00,118.69,118.77,118.65,118.77,1119700000.0
2007-04-23 01:00:00,118.76,118.79,118.69,118.79,3217699997.0
2007-04-23 01:30:00,118.79,118.81,118.715,118.77,4706700008.0
2007-04-23 02:00:00,118.77,119.01,118.77,118.88,16147499977.0
2007-04-23 02:30:00,118.88,118.97,118.855,118.945,21152899904.0
2007-04-23 03:00:00,118.94,118.96,118.9,118.93,11146000011.0
2007-04-23 03:30:00,118.93,118.93,118.83,118.84,14551399920.0
2007-04-23 04:00:00,118.84,118.86,118.81,118.85,8910199920.0
2007-04-23 04:30:00,118.85,118.85,118.73,118.755,17778899918.0
2007-04-23 05:00:00,118.75,118.82,118.73,118.78,13856199962.0
2007-04-23 05:30:00,118.775,118.8,118.515,118.59,21324899976.0
2007-04-23 06:00:00,118.59,118.63,118.545,118.59,14329099969.0
2007-04-23 06:30:00,118.59,118.63,118.46,118.46,17391399962.0
2007-04-23 07:00:00,118.46,118.46,118.31,118.345,19561799941.0
2007-04-23 07:30:00,118.345,118.39,118.225,118.38,20819430011.0
2007-04-23 08:00:00,118.38,118.39,118.29,118.34,17636599992.0
2007-04-23 08:30:00,118.34,118.39,118.28,118.31,16374999929.0
2007-04-23 09:00:00,118.31,118.37,118.29,118.36,13614999970.0
2007-04-23 09:30:00,118.355,118.38,118.305,118.32,16543399986.0
2007-04-23 10:00:00,118.32,118.38,118.275,118.38,28938300006.0
2007-04-23 10:30:00,118.38,118.47,118.33,118.455,17595999944.0
2007-04-23 11:00:00,118.46,118.47,118.415,118.43,16620799987.0
2007-04-23 11:30:00,118.43,118.5,118.405,118.42,16345399984.0
2007-04-23 12:00:00,118.42,118.47,118.34,118.46,15289999925.0
2007-04-23 12:30:00,118.46,118.62,118.445,118.555,17434110012.0
2007-04-23 13:00:00,118.555,118.77,118.545,118.68,19502149997.0
2007-04-23 13:30:00,118.68,118.78,118.62,118.66,18022200021.0
2007-04-23 14:00:00,118.66,118.75,118.625,118.74,15759400002.0
2007-04-23 14:30:00,118.74,118.75,118.64,118.69,15915199955.0
2007-04-23 15:00:00,118.69,118.93,118.685,118.91,31243659987.0
2007-04-23 15:30:00,118.91,119.03,118.87,118.89,32703109968.0
2007-04-23 16:00:00,118.9,118.95,118.81,118.845,27248799956.0
2007-04-23 16:30:00,118.845,118.86,118.705,118.71,24515599967.0
2007-04-23 17:00:00,118.71,118.73,118.635,118.71,18653600003.0
2007-04-23 17:30:00,118.71,118.71,118.47,118.47,35253499993.0
2007-04-23 18:00:00,118.47,118.525,118.405,118.52,18730200047.0
2007-04-23 18:30:00,118.525,118.59,118.48,118.56,17532299994.0
2007-04-23 19:00:00,118.555,118.615,118.55,118.55,16928200036.0
2007-04-23 19:30:00,118.55,118.55,118.48,118.5,14210099952.0
2007-04-23 20:00:00,118.5,118.57,118.48,118.55,14506399965.0
2007-04-23 20:30:00,118.55,118.64,118.55,118.595,10141500027.0
2007-04-23 21:00:00,118.595,118.62,118.58,118.61,3946700012.0
2007-04-23 21:30:00,118.61,118.66,118.59,118.63,6991499948.0
2007-04-23 22:00:00,118.63,118.67,118.62,118.64,4252399999.0
2007-04-23 22:30:00,118.65,118.66,118.61,118.65,3134699990.0
2007-04-23 23:00:00,118.64,118.65,118.465,118.57,4603899982.0
2007-04-23 23:30:00,118.56,118.68,118.46,118.56,4733999954.0
2007-04-24 00:00:00,118.57,118.63,118.56,118.61,3957399995.0
2007-04-24 00:30:00,118.6,118.66,118.525,118.54,6585900008.0
2007-04-24 01:00:00,118.54,118.625,118.54,118.58,7775299992.0
2007-04-24 01:30:00,118.58,118.58,118.34,118.45,8863700002.0
2007-04-24 02:00:00,118.45,118.52,118.405,118.42,13540099996.0
2007-04-24 02:30:00,118.42,118.43,118.345,118.39,19528399998.0
2007-04-24 03:00:00,118.38,118.41,118.295,118.32,27185800027.0
2007-04-24 03:30:00,118.31,118.36,118.27,118.28,22140599970.0
2007-04-24 04:00:00,118.29,118.32,118.245,118.29,24506209968.0
2007-04-24 04:30:00,118.29,118.32,118.235,118.32,19227299944.0
2007-04-24 05:00:00,118.32,118.43,118.31,118.42,18816999988.0
2007-04-24 05:30:00,118.42,118.49,118.405,118.475,15090299942.0
2007-04-24 06:00:00,118.47,118.52,118.45,118.52,17017399961.0
2007-04-24 06:30:00,118.52,118.6,118.51,118.54,17114699972.0
2007-04-24 07:00:00,118.54,118.55,118.455,118.46,13769000002.0
2007-04-24 07:30:00,118.46,118.49,118.41,118.425,18822599939.0
2007-04-24 08:00:00,118.43,118.53,118.415,118.43,28930599926.0
2007-04-24 08:30:00,118.43,118.55,118.425,118.44,26056999910.0
2007-04-24 09:00:00,118.435,118.5,118.41,118.44,15983549987.0
2007-04-24 09:30:00,118.44,118.65,118.44,118.63,17529589943.0
2007-04-24 10:00:00,118.63,118.64,118.47,118.525,17663499960.0
2007-04-24 10:30:00,118.53,118.59,118.52,118.56,19423399972.0
2007-04-24 11:00:00,118.56,118.64,118.55,118.59,17011320051.0
2007-04-24 11:30:00,118.59,118.83,118.58,118.78,17135099944.0
2007-04-24 12:00:00,118.78,118.94,118.765,118.815,28226799888.0
2007-04-24 12:30:00,118.81,118.91,118.755,118.82,20794899938.0
2007-04-24 13:00:00,118.82,118.86,118.76,118.835,18291189993.0
2007-04-24 13:30:00,118.84,118.925,118.81,118.87,13305900010.0
2007-04-24 14:00:00,118.87,118.87,118.765,118.815,12970300007.0
2007-04-24 14:30:00,118.815,118.85,118.765,118.81,14549920016.0
2007-04-24 15:00:00,118.81,118.83,118.65,118.71,28323109901.0
2007-04-24 15:30:00,118.71,118.74,118.65,118.71,19825799975.0
2007-04-24 16:00:00,118.71,118.71,118.35,118.45,37475499854.0
2007-04-24 16:30:00,118.44,118.47,118.335,118.39,40673999844.0
2007-04-24 17:00:00,118.39,118.56,118.385,118.535,28994299879.0
2007-04-24 17:30:00,118.535,118.58,118.515,118.52,24839599899.0
2007-04-24 18:00:00,118.52,118.63,118.485,118.59,25432719941.0
2007-04-24 18:30:00,118.59,118.6,118.525,118.595,12153900028.0
2007-04-24 19:00:00,118.6,118.61,118.57,118.6,12681799968.0
2007-04-24 19:30:00,118.6,118.64,118.59,118.6,9960899972.0
2007-04-24 20:00:00,118.6,118.65,118.585,118.64,16230599995.0
2007-04-24 20:30:00,118.64,118.68,118.61,118.665,15047199998.0
2007-04-24 21:00:00,118.665,118.69,118.59,118.6,9805979981.0
2007-04-24 21:30:00,118.59,118.6,118.54,118.59,11837999990.0
2007-04-24 22:00:00,118.59,118.6,118.56,118.58,7992599994.0
2007-04-24 22:30:00,118.58,118.6,118.52,118.57,5262707970.0
2007-04-24 23:00:00,118.57,118.59,118.495,118.51,4769800004.0
2007-04-24 23:30:00,118.52,118.54,118.48,118.525,3958699986.0
2007-04-25 00:00:00,118.53,118.59,118.51,118.565,3744500014.0
2007-04-25 00:30:00,118.57,118.59,118.48,118.5,6954700003.0
2007-04-25 01:00:00,118.495,118.55,118.43,118.46,7859399983.0
2007-04-25 01:30:00,118.46,118.58,118.445,118.58,12417999963.0
2007-04-25 02:00:00,118.58,118.58,118.475,118.485,12505799987.0
2007-04-25 02:30:00,118.49,118.5,118.41,118.48,11858800020.0
2007-04-25 03:00:00,118.475,118.48,118.33,118.41,23566000046.0
2007-04-25 03:30:00,118.405,118.42,118.31,118.37,17004899979.0
2007-04-25 04:00:00,118.37,118.44,118.345,118.4,10826900030.0
2007-04-25 04:30:00,118.4,118.41,118.355,118.37,9216599994.0
2007-04-25 05:00:00,118.37,118.48,118.37,118.465,9547700001.0
2007-04-25 05:30:00,118.46,118.475,118.405,118.44,8203100023.0
2007-04-25 06:00:00,118.44,118.48,118.435,118.46,10634699933.0
2007-04-25 06:30:00,118.46,118.51,118.445,118.46,9876499848.0
2007-04-25 07:00:00,118.46,118.46,118.4,118.435,13473099778.0
2007-04-25 07:30:00,118.44,118.46,118.375,118.39,12042900009.0
2007-04-25 08:00:00,118.4,118.42,118.265,118.34,29424300000.0
2007-04-25 08:30:00,118.34,118.46,118.285,118.46,19896499950.0
2007-04-25 09:00:00,118.45,118.53,118.375,118.52,15093599979.0
2007-04-25 09:30:00,118.52,118.58,118.445,118.49,17988099944.0
2007-04-25 10:00:00,118.49,118.55,118.445,118.47,16859100015.0
2007-04-25 10:30:00,118.47,118.55,118.465,118.53,21070599860.0
2007-04-25 11:00:00,118.53,118.58,118.5,118.52,12928500017.0
2007-04-25 11:30:00,118.52,118.71,118.51,118.63,21760959998.0
2007-04-25 12:00:00,118.63,118.66,118.54,118.54,25112400003.0
2007-04-25 12:30:00,118.54,118.61,118.53,118.6,18198489929.0
2007-04-25 13:00:00,118.6,118.6,118.525,118.58,16176900015.0
2007-04-25 13:30:00,118.58,118.59,118.535,118.58,18115800008.0
2007-04-25 14:00:00,118.58,118.67,118.58,118.63,19037499985.0
2007-04-25 14:30:00,118.63,118.84,118.62,118.675,37010789871.0
2007-04-25 15:00:00,118.675,118.73,118.625,118.7,31510600010.0
2007-04-25 15:30:00,118.7,118.73,118.66,118.7,24574729938.0
2007-04-25 16:00:00,118.69,118.69,118.385,118.52,42093159832.0
2007-04-25 16:30:00,118.52,118.54,118.45,118.47,30188399936.0
2007-04-25 17:00:00,118.47,118.52,118.445,118.49,26430999917.0
2007-04-25 17:30:00,118.49,118.64,118.49,118.63,21921799956.0
2007-04-25 18:00:00,118.625,118.63,118.555,118.59,19235400017.0
2007-04-25 18:30:00,118.59,118.705,118.58,118.66,26742599915.0
2007-04-25 19:00:00,118.66,118.74,118.65,118.65,10172399997.0
2007-04-25 19:30:00,118.65,118.72,118.65,118.67,12073000016.0
2007-04-25 20:00:00,118.67,118.745,118.67,118.67,15352100003.0
2007-04-25 20:30:00,118.67,118.705,118.665,118.685,15858300033.0
2007-04-25 21:00:00,118.69,118.745,118.685,118.71,13815100030.0
2007-04-25 21:30:00,118.71,118.73,118.7,118.71,6486400033.0
2007-04-25 22:00:00,118.71,118.73,118.7,118.72,6416400034.0
2007-04-25 22:30:00,118.71,118.74,118.71,118.74,4179999978.0
2007-04-25 23:00:00,118.72,118.73,118.6,118.64,6752699988.0
2007-04-25 23:30:00,118.64,118.71,118.595,118.62,11470100034.0
2007-04-26 00:00:00,118.62,118.68,118.58,118.63,7030400008.0
2007-04-26 00:30:00,118.63,118.68,118.6,118.67,6741799899.0
2007-04-26 01:00:00,118.67,118.69,118.53,118.625,12310199720.0
2007-04-26 01:30:00,118.63,118.68,118.585,118.65,11543549817.0
2007-04-26 02:00:00,118.65,118.71,118.64,118.66,13788100034.0
2007-04-26 02:30:00,118.66,118.67,118.595,118.6,12644999874.0
2007-04-26 03:00:00,118.6,118.66,118.555,118.58,20656099964.0
2007-04-26 03:30:00,118.58,118.59,118.53,118.59,13935199955.0
2007-04-26 04:00:00,118.59,118.65,118.56,118.6,12812899981.0
2007-04-26 04:30:00,118.6,118.6,118.535,118.57,9214499964.0
2007-04-26 05:00:00,118.57,118.64,118.555,118.61,12073699894.0
2007-04-26 05:30:00,118.62,118.65,118.58,118.62,9973899919.0
2007-04-26 06:00:00,118.62,118.66,118.59,118.64,11502699928.0
2007-04-26 06:30:00,118.64,118.68,118.61,118.65,11123299831.0
2007-04-26 07:00:00,118.65,118.66,118.61,118.63,7605199959.0
2007-04-26 07:30:00,118.63,118.72,118.62,118.66,18640499926.0
2007-04-26 08:00:00,118.66,118.865,118.65,118.805,26203499866.0
2007-04-26 08:30:00,118.81,118.925,118.755,118.85,22310099993.0
2007-04-26 09:00:00,118.85,118.86,118.775,118.825,18479800054.0
2007-04-26 09:30:00,118.83,119.06,118.83,118.94,30431399959.0
2007-04-26 10:00:00,118.94,118.98,118.905,118.945,25178919920.0
2007-04-26 10:30:00,118.95,119.02,118.905,119.02,17748399974.0
2007-04-26 11:00:00,119.005,119.235,119.0,119.175,32531099906.0
2007-04-26 11:30:00,119.18,119.29,119.12,119.27,30940259993.0
2007-04-26 12:00:00,119.27,119.28,119.165,119.23,25213999957.0
2007-04-26 12:30:00,119.24,119.28,119.175,119.225,16832400004.0
2007-04-26 13:00:00,119.23,119.34,119.215,119.33,22879599973.0
2007-04-26 13:30:00,119.33,119.4,119.32,119.35,37310299903.0
2007-04-26 14:00:00,119.35,119.46,119.275,119.44,34058799929.0
2007-04-26 14:30:00,119.44,119.495,119.32,119.33,34939678025.0
2007-04-26 15:00:00,119.33,119.48,119.31,119.415,35571099937.0
2007-04-26 15:30:00,119.41,119.43,119.235,119.3,29380299977.0
2007-04-26 16:00:00,119.3,119.4,119.19,119.37,40890899944.0
2007-04-26 16:30:00,119.375,119.39,119.29,119.38,41081100012.0
2007-04-26 17:00:00,119.38,119.46,119.29,119.425,35226699926.0
2007-04-26 17:30:00,119.425,119.57,119.41,119.495,33279899991.0
2007-04-26 18:00:00,119.495,119.53,119.455,119.49,16726400024.0
2007-04-26 18:30:00,119.475,119.49,119.445,119.48,10841629969.0
2007-04-26 19:00:00,119.48,119.67,119.48,119.57,17993699979.0
2007-04-26 19:30:00,119.57,119.62,119.555,119.59,10473300017.0
2007-04-26 20:00:00,119.59,119.62,119.54,119.565,13777799970.0
2007-04-26 20:30:00,119.57,119.63,119.54,119.61,10899200018.0
2007-04-26 21:00:00,119.605,119.62,119.54,119.58,11751499966.0
2007-04-26 21:30:00,119.58,119.62,119.56,119.61,5876599978.0
2007-04-26 22:00:00,119.61,119.61,119.55,119.58,3021900012.0
2007-04-26 22:30:00,119.58,119.6,119.54,119.54,1731999992.0
2007-04-26 23:00:00,119.55,119.615,119.5,119.55,2749499996.0
2007-04-26 23:30:00,119.55,119.56,119.48,119.5,2122999994.0
2007-04-27 00:00:00,119.51,119.52,119.45,119.48,2515299987.0
2007-04-27 00:30:00,119.48,119.57,119.47,119.53,3992599978.0
2007-04-27 01:00:00,119.53,119.56,119.46,119.46,9366299972.0
2007-04-27 01:30:00,119.48,119.66,119.43,119.545,16705599984.0
2007-04-27 02:00:00,119.55,119.66,119.54,119.65,11396699941.0
2007-04-27 02:30:00,119.655,119.74,119.61,119.69,13081599962.0
2007-04-27 03:00:00,119.69,119.74,119.67,119.71,15067600001.0
2007-04-27 03:30:00,119.71,119.71,119.555,119.61,15833199960.0
2007-04-27 04:00:00,119.61,119.66,119.585,119.6,14024159860.0
2007-04-27 04:30:00,119.6,119.62,119.535,119.57,8043199997.0
2007-04-27 05:00:00,119.57,119.59,119.525,119.58,4919999987.0
2007-04-27 05:30:00,119.58,119.58,119.525,119.56,5260200009.0
2007-04-27 06:00:00,119.56,119.59,119.54,119.55,9595400029.0
2007-04-27 06:30:00,119.55,119.57,119.41,119.43,10454799972.0
2007-04-27 07:00:00,119.43,119.47,119.35,119.41,19727899943.0
2007-04-27 07:30:00,119.41,119.58,119.39,119.55,16290299862.0
2007-04-27 08:00:00,119.55,119.67,119.53,119.575,23616919888.0
2007-04-27 08:30:00,119.57,119.67,119.515,119.58,23273099912.0
2007-04-27 09:00:00,119.58,119.59,119.38,119.39,22287900036.0
2007-04-27 09:30:00,119.39,119.46,119.31,119.405,29472499955.0
2007-04-27 10:00:00,119.41,119.43,119.295,119.39,21069799954.0
2007-04-27 10:30:00,119.39,119.5,119.38,119.48,16900999953.0
2007-04-27 11:00:00,119.48,119.49,119.445,119.48,14142100036.0
2007-04-27 11:30:00,119.48,119.54,119.46,119.525,14938599946.0
2007-04-27 12:00:00,119.52,119.52,119.405,119.47,15820659983.0
2007-04-27 12:30:00,119.47,119.48,119.355,119.355,13458499969.0
2007-04-27 13:00:00,119.36,119.38,119.25,119.29,21898199904.0
2007-04-27 13:30:00,119.29,119.34,119.275,119.32,20085089870.0
2007-04-27 14:00:00,119.32,119.33,119.22,119.3,29692160004.0
2007-04-27 14:30:00,119.3,119.3,118.86,119.13,46942100041.0
2007-04-27 15:00:00,119.13,119.13,119.03,119.1,31120169990.0
2007-04-27 15:30:00,119.1,119.145,119.04,119.14,31583099906.0
2007-04-27 16:00:00,119.14,119.27,119.14,119.255,26938050005.0
2007-04-27 16:30:00,119.26,119.46,119.215,119.45,25092559954.0
2007-04-27 17:00:00,119.45,119.76,119.445,119.7,35937499958.0
2007-04-27 17:30:00,119.7,119.75,119.55,119.59,20825900000.0
2007-04-27 18:00:00,119.6,119.65,119.555,119.63,14913643024.0
2007-04-27 18:30:00,119.63,119.75,119.615,119.74,18901550029.0
2007-04-27 19:00:00,119.735,119.75,119.665,119.675,13736999959.0
2007-04-27 19:30:00,119.68,119.71,119.63,119.65,16967599937.0
2007-04-27 20:00:00,119.65,119.67,119.62,119.67,14686199944.0
2007-04-27 20:30:00,119.67,119.68,119.615,119.64,13909399957.0
2007-04-27 21:00:00,119.64,119.64,119.5,119.51,12497489979.0
2007-04-27 21:30:00,119.51,119.55,119.46,119.48,11098499901.0
2007-04-27 22:00:00,119.48,119.54,119.445,119.51,6247899957.0
2007-04-27 22:30:00,119.52,119.62,119.48,119.62,3576099973.0
2007-04-29 23:00:00,119.19,119.23,119.17,119.21,2108500023.0
2007-04-29 23:30:00,119.2,119.24,119.11,119.2,17444400224.0
2007-04-30 00:00:00,119.21,119.425,119.21,119.35,12170399974.0
2007-04-30 00:30:00,119.35,119.38,119.28,119.33,5148389994.0
2007-04-30 01:00:00,119.33,119.44,119.33,119.44,4750287994.0
2007-04-30 01:30:00,119.44,119.44,119.35,119.38,4650799999.0
2007-04-30 02:00:00,119.38,119.565,119.38,119.53,6412099993.0
2007-04-30 02:30:00,119.55,119.6,119.51,119.59,6410000001.0
2007-04-30 03:00:00,119.59,119.62,119.51,119.54,3704100001.0
2007-04-30 03:30:00,119.54,119.58,119.5,119.57,2499499996.0
2007-04-30 04:00:00,119.57,119.57,119.5,119.5,2186300000.0
2007-04-30 04:30:00,119.5,119.515,119.455,119.51,2411299998.0
2007-04-30 05:00:00,119.51,119.53,119.495,119.515,1034999996.0
2007-04-30 05:30:00,119.52,119.55,119.495,119.53,1581500001.0
2007-04-30 06:00:00,119.53,119.54,119.5,119.52,2040999998.0
2007-04-30 06:30:00,119.515,119.54,119.5,119.525,2494600006.0
2007-04-30 07:00:00,119.525,119.545,119.43,119.44,9404499986.0
2007-04-30 07:30:00,119.44,119.55,119.44,119.53,15537200054.0
2007-04-30 08:00:00,119.535,119.58,119.43,119.44,13661300005.0
2007-04-30 08:30:00,119.44,119.57,119.38,119.5,13224499977.0
2007-04-30 09:00:00,119.485,119.58,119.45,119.56,16364799992.0
2007-04-30 09:30:00,119.56,119.61,119.53,119.58,16495500022.0
2007-04-30 10:00:00,119.58,119.67,119.55,119.62,21750699958.0
2007-04-30 10:30:00,119.62,119.705,119.605,119.69,27897099973.0
2007-04-30 11:00:00,119.69,119.75,119.56,119.59,22698899927.0
2007-04-30 11:30:00,119.59,119.66,119.58,119.59,24941699966.0
2007-04-30 12:00:00,119.59,119.63,119.565,119.59,27694499984.0
2007-04-30 12:30:00,119.59,119.64,119.54,119.54,30802999976.0
2007-04-30 13:00:00,119.54,119.59,119.53,119.58,31397899923.0
2007-04-30 13:30:00,119.58,119.74,119.58,119.71,28181900108.0
2007-04-30 14:00:00,119.7,119.74,119.61,119.63,33236999906.0
2007-04-30 14:30:00,119.61,119.68,119.51,119.555,38867799985.0
2007-04-30 15:00:00,119.555,119.61,119.52,119.53,35058500051.0
2007-04-30 15:30:00,119.54,119.58,119.47,119.54,50617600430.0
2007-04-30 16:00:00,119.52,119.58,119.395,119.44,43828800022.0
2007-04-30 16:30:00,119.46,119.51,119.37,119.5,43614299886.0
2007-04-30 17:00:00,119.49,119.49,119.31,119.32,45294400036.0
2007-04-30 17:30:00,119.32,119.48,119.3,119.44,35124999923.0
2007-04-30 18:00:00,119.44,119.48,119.41,119.45,26882699953.0
2007-04-30 18:30:00,119.45,119.46,119.35,119.37,23227749965.0
2007-04-30 19:00:00,119.37,119.44,119.36,119.42,31445900064.0
2007-04-30 19:30:00,119.42,119.46,119.39,119.4,31465410130.0
2007-04-30 20:00:00,119.41,119.455,119.4,119.445,22602700091.0
2007-04-30 20:30:00,119.445,119.55,119.445,119.54,33756400012.0
2007-04-30 21:00:00,119.555,119.555,119.47,119.49,23306100118.0
2007-04-30 21:30:00,119.49,119.51,119.465,119.48,20394500014.0
2007-04-30 22:00:00,119.47,119.51,119.425,119.51,14286099890.0
2007-04-30 22:30:00,119.51,119.52,119.46,119.51,5370099979.0
2007-04-30 23:00:00,119.5,119.52,119.4,119.45,6507700015.0
2007-04-30 23:30:00,119.45,119.46,119.41,119.43,2581299998.0
2007-05-01 00:00:00,119.42,119.43,119.365,119.395,8682900004.0
2007-05-01 00:30:00,119.395,119.41,119.355,119.38,16524899935.0
2007-05-01 01:00:00,119.38,119.4,119.36,119.37,6765700000.0
2007-05-01 01:30:00,119.37,119.46,119.365,119.45,14835500023.0
2007-05-01 02:00:00,119.45,119.52,119.41,119.48,32286600152.0
2007-05-01 02:30:00,119.48,119.51,119.46,119.49,16374300158.0
2007-05-01 03:00:00,119.48,119.55,119.4,119.52,26947400235.0
2007-05-01 03:30:00,119.53,119.58,119.51,119.53,24810800214.0
2007-05-01 04:00:00,119.52,119.54,119.475,119.53,19347599994.0
2007-05-01 04:30:00,119.54,119.55,119.5,119.51,15241699976.0
2007-05-01 05:00:00,119.51,119.56,119.5,119.54,17768500002.0
2007-05-01 05:30:00,119.54,119.58,119.51,119.54,25008900067.0
2007-05-01 06:00:00,119.54,119.55,119.51,119.52,16840900231.0
2007-05-01 06:30:00,119.51,119.56,119.51,119.56,19435700054.0
2007-05-01 07:00:00,119.56,119.58,119.545,119.555,20965600148.0
2007-05-01 07:30:00,119.56,119.58,119.525,119.55,15603900101.0
2007-05-01 08:00:00,119.54,119.58,119.51,119.56,27214600167.0
2007-05-01 08:30:00,119.57,119.58,119.485,119.51,30902899987.0
2007-05-01 09:00:00,119.51,119.54,119.435,119.525,31467400044.0
2007-05-01 09:30:00,119.54,119.59,119.52,119.54,32223600037.0
2007-05-01 10:00:00,119.55,119.63,119.52,119.55,40682800183.0
2007-05-01 10:30:00,119.55,119.63,119.51,119.52,30049000236.0
2007-05-01 11:00:00,119.52,119.56,119.5,119.54,25527300196.0
2007-05-01 11:30:00,119.54,119.64,119.52,119.62,39213100025.0
2007-05-01 12:00:00,119.62,119.63,119.51,119.54,24584100040.0
2007-05-01 12:30:00,119.55,119.59,119.49,119.54,26425100058.0
2007-05-01 13:00:00,119.53,119.59,119.505,119.55,28635500116.0
2007-05-01 13:30:00,119.55,119.62,119.55,119.58,23129300127.0
2007-05-01 14:00:00,119.58,119.59,119.46,119.49,32918600083.0
2007-05-01 14:30:00,119.48,119.53,119.425,119.44,31359000076.0
2007-05-01 15:00:00,119.43,119.44,119.06,119.19,47270999820.0
2007-05-01 15:30:00,119.18,119.23,119.12,119.2,40403000032.0
2007-05-01 16:00:00,119.18,119.62,119.14,119.56,45365499892.0
2007-05-01 16:30:00,119.58,119.81,119.56,119.76,35345799986.0
2007-05-01 17:00:00,119.75,119.79,119.67,119.78,47203500353.0
2007-05-01 17:30:00,119.78,119.85,119.75,119.77,43491619905.0
2007-05-01 18:00:00,119.77,119.8,119.725,119.76,35440500037.0
2007-05-01 18:30:00,119.76,119.82,119.74,119.8,34407700006.0
2007-05-01 19:00:00,119.8,119.82,119.765,119.78,22299409994.0
2007-05-01 19:30:00,119.78,119.82,119.77,119.81,25777850237.0
2007-05-01 20:00:00,119.81,119.82,119.71,119.74,35548500464.0
2007-05-01 20:30:00,119.74,119.745,119.67,119.71,25218000061.0
2007-05-01 21:00:00,119.71,119.78,119.71,119.75,25929400288.0
2007-05-01 21:30:00,119.75,119.78,119.74,119.77,16748620029.0
2007-05-01 22:00:00,119.77,119.85,119.75,119.83,10068700016.0
2007-05-01 22:30:00,119.83,119.86,119.82,119.85,7727199993.0
2007-05-01 23:00:00,119.84,119.86,119.71,119.71,11191099993.0
2007-05-01 23:30:00,119.72,119.76,119.72,119.735,6030899943.0
2007-05-02 00:00:00,119.75,119.89,119.74,119.88,9181499967.0
2007-05-02 00:30:00,119.88,119.88,119.79,119.81,17830120038.0
2007-05-02 01:00:00,119.81,119.845,119.75,119.81,16664499911.0
2007-05-02 01:30:00,119.81,119.83,119.77,119.78,16748500171.0
2007-05-02 02:00:00,119.76,119.85,119.75,119.81,21801900137.0
2007-05-02 02:30:00,119.805,119.88,119.8,119.87,16681700108.0
2007-05-02 03:00:00,119.87,119.93,119.83,119.83,40280600060.0
2007-05-02 03:30:00,119.84,119.92,119.84,119.91,35619800252.0
2007-05-02 04:00:00,119.91,119.92,119.88,119.91,33369600085.0
2007-05-02 04:30:00,119.91,119.935,119.895,119.92,23263899997.0
2007-05-02 05:00:00,119.92,119.98,119.905,119.96,25831900137.0
2007-05-02 05:30:00,119.97,120.14,119.95,120.06,32013400115.0
2007-05-02 06:00:00,120.06,120.07,119.98,120.02,33066000076.0
2007-05-02 06:30:00,120.02,120.04,119.98,120.02,30085100186.0
2007-05-02 07:00:00,120.02,120.04,119.945,119.96,20637900092.0
2007-05-02 07:30:00,119.96,119.98,119.48,119.5,43369300113.0
2007-05-02 08:00:00,119.57,119.89,119.56,119.86,51245299895.0
2007-05-02 08:30:00,119.86,119.89,119.805,119.89,27456200031.0
2007-05-02 09:00:00,119.88,119.96,119.84,119.93,51459200311.0
2007-05-02 09:30:00,119.92,119.98,119.9,119.975,35995499965.0
2007-05-02 10:00:00,119.98,119.99,119.83,119.93,38138700004.0
2007-05-02 10:30:00,119.925,120.12,119.91,120.09,41411900298.0
2007-05-02 11:00:00,120.08,120.1,120.005,120.04,29516900157.0
2007-05-02 11:30:00,120.04,120.19,120.01,120.18,39817700315.0
2007-05-02 12:00:00,120.18,120.18,120.13,120.15,23139300097.0
2007-05-02 12:30:00,120.15,120.22,120.09,120.21,32133000099.0
2007-05-02 13:00:00,120.2,120.25,120.16,120.2,47164900232.0
2007-05-02 13:30:00,120.2,120.25,120.16,120.18,31899730107.0
2007-05-02 14:00:00,120.18,120.21,120.04,120.08,53252100752.0
2007-05-02 14:30:00,120.08,120.1,119.97,120.02,43816199799.0
2007-05-02 15:00:00,120.04,120.11,120.03,120.09,29927500113.0
2007-05-02 15:30:00,120.09,120.16,120.055,120.08,36297600384.0
2007-05-02 16:00:00,120.09,120.27,119.98,120.055,40352900622.0
2007-05-02 16:30:00,120.05,120.13,119.98,120.1,44389013920.0
2007-05-02 17:00:00,120.105,120.11,119.98,120.07,48381059911.0
2007-05-02 17:30:00,120.06,120.08,119.98,120.05,37426479936.0
2007-05-02 18:00:00,120.045,120.1,120.02,120.05,29786550019.0
2007-05-02 18:30:00,120.05,120.09,120.02,120.04,19875357131.0
2007-05-02 19:00:00,120.04,120.07,120.02,120.06,18647100102.0
2007-05-02 19:30:00,120.06,120.075,120.04,120.06,23831399922.0
2007-05-02 20:00:00,120.06,120.14,120.055,120.13,25851200094.0
2007-05-02 20:30:00,120.13,120.13,120.09,120.12,31626100159.0
2007-05-02 21:00:00,120.12,120.12,120.05,120.08,25836200081.0
2007-05-02 21:30:00,120.08,120.1,120.07,120.08,24932800074.0
2007-05-02 22:00:00,120.08,120.12,120.075,120.12,11261900015.0
2007-05-02 22:30:00,120.12,120.16,120.09,120.15,11952799993.0
2007-05-02 23:00:00,120.15,120.18,119.99,120.15,10150000049.0
2007-05-02 23:30:00,120.15,120.2,120.15,120.18,9450400085.0
2007-05-03 00:00:00,120.18,120.24,120.14,120.22,8618699912.0
2007-05-03 00:30:00,120.22,120.24,120.165,120.18,3884600004.0
2007-05-03 01:00:00,120.18,120.2,120.165,120.19,6884300057.0
2007-05-03 01:30:00,120.19,120.2,120.14,120.18,15766000058.0
2007-05-03 02:00:00,120.18,120.205,120.15,120.19,17681760151.0
2007-05-03 02:30:00,120.19,120.205,120.175,120.19,14918400000.0
2007-05-03 03:00:00,120.19,120.27,120.15,120.17,30039400084.0
2007-05-03 03:30:00,120.16,120.18,120.15,120.18,15429300013.0
2007-05-03 04:00:00,120.18,120.2,120.155,120.18,10638000032.0
2007-05-03 04:30:00,120.18,120.2,120.175,120.18,8521399986.0
2007-05-03 05:00:00,120.18,120.23,120.175,120.19,11891000021.0
2007-05-03 05:30:00,120.19,120.19,120.155,120.19,14117399961.0
2007-05-03 06:00:00,120.19,120.21,120.14,120.155,27091700089.0
2007-05-03 06:30:00,120.16,120.22,120.14,120.19,23850800068.0
2007-05-03 07:00:00,120.19,120.21,120.165,120.17,10749899991.0
2007-05-03 07:30:00,120.17,120.22,120.15,120.18,29223600124.0
2007-05-03 08:00:00,120.18,120.19,120.05,120.08,27826005994.0
2007-05-03 08:30:00,120.08,120.15,120.06,120.15,30232000010.0
2007-05-03 09:00:00,120.15,120.17,120.09,120.16,25842899869.0
2007-05-03 09:30:00,120.16,120.18,120.12,120.13,25558200000.0
2007-05-03 10:00:00,120.14,120.19,120.12,120.17,29243800016.0
2007-05-03 10:30:00,120.17,120.18,120.1,120.15,23163099901.0
2007-05-03 11:00:00,120.15,120.16,120.105,120.12,26331899888.0
2007-05-03 11:30:00,120.12,120.15,120.09,120.105,22176899826.0
2007-05-03 12:00:00,120.105,120.12,119.97,120.055,30450600247.0
2007-05-03 12:30:00,120.05,120.11,120.04,120.08,26749300090.0
2007-05-03 13:00:00,120.08,120.11,120.055,120.095,29172100146.0
2007-05-03 13:30:00,120.1,120.16,120.065,120.13,21791099980.0
2007-05-03 14:00:00,120.14,120.14,120.02,120.07,24257500266.0
2007-05-03 14:30:00,120.05,120.23,120.04,120.22,38050700158.0
2007-05-03 15:00:00,120.22,120.26,120.155,120.22,42907400199.0
2007-05-03 15:30:00,120.22,120.26,120.18,120.25,36999200077.0
2007-05-03 16:00:00,120.24,120.38,120.23,120.37,40196800403.0
2007-05-03 16:30:00,120.37,120.39,120.26,120.33,42979290310.0
2007-05-03 17:00:00,120.34,120.43,120.32,120.38,23244530139.0
2007-05-03 17:30:00,120.38,120.4,120.315,120.33,33542699947.0
2007-05-03 18:00:00,120.33,120.35,120.2,120.29,30074299664.0
2007-05-03 18:30:00,120.29,120.34,120.28,120.31,29420099970.0
2007-05-03 19:00:00,120.31,120.415,120.31,120.365,25543000193.0
2007-05-03 19:30:00,120.365,120.4,120.32,120.35,15953620027.0
2007-05-03 20:00:00,120.35,120.41,120.34,120.41,25295399976.0
2007-05-03 20:30:00,120.41,120.465,120.39,120.41,22981900043.0
2007-05-03 21:00:00,120.41,120.44,120.39,120.4,21403500135.0
2007-05-03 21:30:00,120.41,120.43,120.38,120.39,18947100062.0
2007-05-03 22:00:00,120.39,120.42,120.37,120.4,16794499850.0
2007-05-03 22:30:00,120.39,120.44,120.35,120.44,15535599967.0
2007-05-03 23:00:00,120.44,120.45,120.36,120.38,8345900003.0
2007-05-03 23:30:00,120.39,120.43,120.375,120.395,8444899944.0
2007-05-04 00:00:00,120.4,120.44,120.37,120.38,9122299963.0
2007-05-04 00:30:00,120.38,120.4,120.35,120.37,6530099961.0
2007-05-04 01:00:00,120.37,120.42,120.365,120.38,8948099959.0
2007-05-04 01:30:00,120.38,120.42,120.34,120.38,17037999994.0
2007-05-04 02:00:00,120.38,120.41,120.355,120.39,16961500041.0
2007-05-04 02:30:00,120.38,120.4,120.355,120.37,24724399794.0
2007-05-04 03:00:00,120.37,120.39,120.36,120.36,20086299898.0
2007-05-04 03:30:00,120.36,120.45,120.36,120.38,31719000089.0
2007-05-04 04:00:00,120.37,120.42,120.355,120.405,27022800105.0
2007-05-04 04:30:00,120.41,120.42,120.275,120.33,35177200142.0
2007-05-04 05:00:00,120.33,120.34,120.275,120.29,23494500145.0
2007-05-04 05:30:00,120.29,120.29,120.255,120.28,15681299910.0
2007-05-04 06:00:00,120.28,120.31,120.25,120.3,11606300036.0
2007-05-04 06:30:00,120.3,120.31,120.255,120.3,14042599990.0
2007-05-04 07:00:00,120.31,120.33,120.28,120.31,23208699980.0
2007-05-04 07:30:00,120.31,120.32,120.29,120.29,22595599981.0
2007-05-04 08:00:00,120.29,120.32,120.225,120.24,18399699720.0
2007-05-04 08:30:00,120.24,120.31,120.225,120.26,28244820193.0
2007-05-04 09:00:00,120.26,120.35,120.23,120.29,40724799711.0
2007-05-04 09:30:00,120.29,120.4,120.28,120.37,43496099921.0
2007-05-04 10:00:00,120.37,120.38,120.26,120.29,30211804145.0
2007-05-04 10:30:00,120.29,120.34,120.245,120.315,34213249988.0
2007-05-04 11:00:00,120.32,120.33,120.26,120.31,27746999940.0
2007-05-04 11:30:00,120.3,120.35,120.28,120.325,37470800021.0
2007-05-04 12:00:00,120.33,120.39,120.31,120.37,26216999877.0
2007-05-04 12:30:00,120.37,120.38,120.315,120.35,18556000060.0
2007-05-04 13:00:00,120.35,120.38,120.295,120.32,27662699924.0
2007-05-04 13:30:00,120.32,120.36,120.315,120.32,29224100114.0
2007-05-04 14:00:00,120.32,120.36,120.23,120.23,39752600091.0
2007-05-04 14:30:00,120.26,120.37,119.95,120.02,25379800089.0
2007-05-04 15:00:00,120.01,120.135,119.98,120.08,30435900112.0
2007-05-04 15:30:00,120.09,120.1,119.9,120.055,42504470160.0
2007-05-04 16:00:00,120.055,120.22,120.02,120.195,28040200045.0
2007-05-04 16:30:00,120.195,120.24,120.12,120.24,30344340000.0
2007-05-04 17:00:00,120.23,120.23,120.145,120.19,37470000067.0
2007-05-04 17:30:00,120.185,120.2,120.145,120.16,18869719914.0
2007-05-04 18:00:00,120.16,120.17,120.14,120.15,15868399957.0
2007-05-04 18:30:00,120.15,120.17,120.115,120.15,16659199967.0
2007-05-04 19:00:00,120.15,120.16,120.11,120.13,19491299946.0
2007-05-04 19:30:00,120.135,120.14,120.075,120.1,18053000020.0
2007-05-04 20:00:00,120.1,120.13,120.08,120.105,21384899913.0
2007-05-04 20:30:00,120.105,120.16,120.08,120.14,27013479959.0
2007-05-04 21:00:00,120.14,120.15,120.105,120.13,14089599994.0
2007-05-04 21:30:00,120.13,120.14,120.11,120.13,10652800033.0
2007-05-04 22:00:00,120.13,120.17,120.115,120.12,12133800100.0
2007-05-04 22:30:00,120.12,120.19,120.12,120.16,4636400046.0
2007-05-06 23:00:00,120.06,120.09,120.03,120.09,2669099963.0
2007-05-06 23:30:00,120.09,120.15,120.03,120.13,3519599994.0
2007-05-07 00:00:00,120.13,120.18,120.06,120.07,5959900114.0
2007-05-07 00:30:00,120.06,120.13,120.005,120.03,14263400046.0
2007-05-07 01:00:00,120.03,120.12,120.01,120.06,11403099975.0
2007-05-07 01:30:00,120.06,120.11,120.055,120.105,10251099944.0
2007-05-07 02:00:00,120.105,120.13,120.04,120.09,20119900054.0
2007-05-07 02:30:00,120.1,120.13,119.95,119.95,27198440070.0
2007-05-07 03:00:00,119.96,120.005,119.92,119.93,29683619988.0
2007-05-07 03:30:00,119.94,119.95,119.91,119.93,21510399884.0
2007-05-07 04:00:00,119.93,120.02,119.93,119.94,28441199911.0
2007-05-07 04:30:00,119.94,119.96,119.905,119.93,16927100040.0
2007-05-07 05:00:00,119.92,119.945,119.905,119.915,17262600200.0
2007-05-07 05:30:00,119.915,119.93,119.78,119.81,25315000080.0
2007-05-07 06:00:00,119.81,119.88,119.805,119.845,20837600163.0
2007-05-07 06:30:00,119.85,119.93,119.835,119.92,26249400020.0
2007-05-07 07:00:00,119.92,119.96,119.9,119.905,16290999902.0
2007-05-07 07:30:00,119.905,119.94,119.865,119.92,19701199961.0
2007-05-07 08:00:00,119.93,120.005,119.91,119.95,27078099963.0
2007-05-07 08:30:00,119.95,119.95,119.81,119.85,28102300032.0
2007-05-07 09:00:00,119.83,119.93,119.81,119.93,18122799980.0
2007-05-07 09:30:00,119.92,119.94,119.9,119.935,11597600060.0
2007-05-07 10:00:00,119.935,119.95,119.895,119.91,9523200022.0
2007-05-07 10:30:00,119.91,119.96,119.905,119.94,11414399946.0
2007-05-07 11:00:00,119.935,119.94,119.905,119.93,10126600115.0
2007-05-07 11:30:00,119.93,119.96,119.915,119.94,13384000009.0
2007-05-07 12:00:00,119.94,119.94,119.88,119.89,16782899903.0
2007-05-07 12:30:00,119.89,119.95,119.88,119.93,19728699944.0
2007-05-07 13:00:00,119.93,119.97,119.895,119.95,18375000032.0
2007-05-07 13:30:00,119.95,119.96,119.905,119.94,30540099884.0
2007-05-07 14:00:00,119.95,119.97,119.855,119.91,30113500022.0
2007-05-07 14:30:00,119.91,119.92,119.86,119.91,24640701989.0
2007-05-07 15:00:00,119.91,119.92,119.86,119.87,39796699898.0
2007-05-07 15:30:00,119.87,119.91,119.84,119.89,39161822282.0
2007-05-07 16:00:00,119.89,119.93,119.875,119.875,27744600023.0
2007-05-07 16:30:00,119.88,119.91,119.845,119.9,22364899997.0
2007-05-07 17:00:00,119.9,120.01,119.88,119.99,34563100039.0
2007-05-07 17:30:00,119.99,120.01,119.955,119.96,16632499980.0
2007-05-07 18:00:00,119.97,119.99,119.95,119.955,16724300031.0
2007-05-07 18:30:00,119.955,120.0,119.955,119.96,12364499996.0
2007-05-07 19:00:00,119.94,120.02,119.935,120.02,33036508056.0
2007-05-07 19:30:00,120.01,120.09,120.01,120.055,32903300157.0
2007-05-07 20:00:00,120.06,120.08,120.015,120.02,18648000004.0
2007-05-07 20:30:00,120.02,120.08,120.015,120.08,18174000073.0
2007-05-07 21:00:00,120.08,120.11,120.065,120.09,22093000009.0
2007-05-07 21:30:00,120.09,120.095,120.05,120.06,15879870023.0
2007-05-07 22:00:00,120.06,120.09,120.04,120.08,15007229973.0
2007-05-07 22:30:00,120.08,120.11,120.055,120.09,10504699977.0
2007-05-07 23:00:00,120.08,120.13,120.04,120.085,5180100002.0
2007-05-07 23:30:00,120.09,120.11,120.075,120.1,2033400024.0
2007-05-08 00:00:00,120.1,120.1,120.08,120.09,2284600045.0
2007-05-08 00:30:00,120.09,120.11,120.01,120.055,6133600031.0
2007-05-08 01:00:00,120.07,120.13,120.04,120.09,11135900007.0
2007-05-08 01:30:00,120.09,120.13,120.06,120.1,11701200075.0
2007-05-08 02:00:00,120.1,120.12,120.02,120.09,24957700139.0
2007-05-08 02:30:00,120.09,120.13,120.045,120.08,24752800182.0
2007-05-08 03:00:00,120.08,120.08,119.935,119.97,31249999929.0
2007-05-08 03:30:00,119.97,119.98,119.79,119.82,40336400184.0
2007-05-08 04:00:00,119.82,119.89,119.785,119.88,39912879814.0
2007-05-08 04:30:00,119.88,119.9,119.825,119.88,28817099851.0
2007-05-08 05:00:00,119.88,119.89,119.69,119.705,34292100149.0
2007-05-08 05:30:00,119.71,119.8,119.7,119.79,29292299968.0
2007-05-08 06:00:00,119.79,119.82,119.76,119.775,34603700178.0
2007-05-08 06:30:00,119.78,119.86,119.765,119.83,18932699931.0
2007-05-08 07:00:00,119.83,119.89,119.805,119.87,21903200005.0
2007-05-08 07:30:00,119.87,119.89,119.82,119.86,21328100046.0
2007-05-08 08:00:00,119.86,119.92,119.83,119.88,22082900117.0
2007-05-08 08:30:00,119.88,119.94,119.855,119.855,20504960196.0
2007-05-08 09:00:00,119.85,119.98,119.82,119.97,28812099995.0
2007-05-08 09:30:00,119.97,119.98,119.93,119.935,24918850120.0
2007-05-08 10:00:00,119.94,119.95,119.79,119.89,54436000856.0
2007-05-08 10:30:00,119.89,119.9,119.78,119.84,47437500452.0
2007-05-08 11:00:00,119.84,119.9,119.79,119.85,35491899874.0
2007-05-08 11:30:00,119.85,119.91,119.84,119.85,41157100058.0
2007-05-08 12:00:00,119.87,119.93,119.82,119.9,45110199882.0
2007-05-08 12:30:00,119.9,119.91,119.8,119.83,49780300450.0
2007-05-08 13:00:00,119.82,119.88,119.67,119.68,39759799999.0
2007-05-08 13:30:00,119.67,119.75,119.63,119.74,45348200432.0
2007-05-08 14:00:00,119.73,119.74,119.55,119.55,44410815968.0
2007-05-08 14:30:00,119.56,119.67,119.52,119.58,50848599945.0
2007-05-08 15:00:00,119.59,119.66,119.59,119.63,44218200175.0
2007-05-08 15:30:00,119.64,119.66,119.6,119.61,45673000255.0
2007-05-08 16:00:00,119.6,119.91,119.58,119.88,43972200034.0
2007-05-08 16:30:00,119.87,119.91,119.83,119.85,53822999863.0
2007-05-08 17:00:00,119.86,119.93,119.8,119.92,52474500388.0
2007-05-08 17:30:00,119.93,119.96,119.86,119.89,38052600361.0
2007-05-08 18:00:00,119.88,119.94,119.86,119.87,40210799685.0
2007-05-08 18:30:00,119.86,119.92,119.85,119.88,37619600049.0
2007-05-08 19:00:00,119.89,119.96,119.86,119.96,38892999817.0
2007-05-08 19:30:00,119.95,119.98,119.9,119.935,31262699976.0
2007-05-08 20:00:00,119.95,119.98,119.93,119.97,18245399922.0
2007-05-08 20:30:00,119.965,120.04,119.93,119.94,38941820061.0
2007-05-08 21:00:00,119.93,119.97,119.925,119.94,33072099931.0
2007-05-08 21:30:00,119.94,119.98,119.92,119.93,21201909961.0
2007-05-08 22:00:00,119.93,120.0,119.93,119.99,18627399980.0
2007-05-08 22:30:00,119.975,120.03,119.96,120.02,11194499988.0
2007-05-08 23:00:00,120.02,120.03,119.94,119.98,15654800113.0
2007-05-08 23:30:00,119.99,120.02,119.945,120.01,13608799961.0
2007-05-09 00:00:00,120.01,120.03,119.99,120.02,8379600079.0
2007-05-09 00:30:00,120.01,120.04,119.96,119.98,11359300005.0
2007-05-09 01:00:00,119.98,120.0,119.945,119.98,23191699892.0
2007-05-09 01:30:00,119.98,120.02,119.93,119.94,28101999936.0
2007-05-09 02:00:00,119.95,119.98,119.855,119.89,35827200091.0
2007-05-09 02:30:00,119.88,119.89,119.72,119.77,32536000090.0
2007-05-09 03:00:00,119.76,119.78,119.65,119.69,41751700138.0
2007-05-09 03:30:00,119.68,119.8,119.68,119.78,34161308201.0
2007-05-09 04:00:00,119.78,119.84,119.775,119.82,31184700037.0
2007-05-09 04:30:00,119.82,119.83,119.76,119.77,27700479790.0
2007-05-09 05:00:00,119.77,119.81,119.74,119.8,24013099910.0
2007-05-09 05:30:00,119.8,119.81,119.765,119.77,21353800098.0
2007-05-09 06:00:00,119.77,119.8,119.77,119.78,13302599878.0
2007-05-09 06:30:00,119.78,119.81,119.775,119.8,23047899756.0
2007-05-09 07:00:00,119.8,119.85,119.79,119.85,19512799918.0
2007-05-09 07:30:00,119.86,119.87,119.765,119.78,33089099916.0
2007-05-09 08:00:00,119.78,119.84,119.745,119.84,31239200257.0
2007-05-09 08:30:00,119.84,119.87,119.78,119.79,36131600245.0
2007-05-09 09:00:00,119.78,119.82,119.74,119.8,36035500008.0
2007-05-09 09:30:00,119.8,119.84,119.785,119.82,25017999960.0
2007-05-09 10:00:00,119.83,119.98,119.815,119.91,34775429966.0
2007-05-09 10:30:00,119.91,119.97,119.89,119.89,30896299989.0
2007-05-09 11:00:00,119.9,119.96,119.88,119.95,36113499873.0
2007-05-09 11:30:00,119.96,120.03,119.925,119.96,44825200085.0
2007-05-09 12:00:00,119.97,120.0,119.905,119.92,23693399875.0
2007-05-09 12:30:00,119.92,120.06,119.915,120.06,34463999962.0
2007-05-09 13:00:00,120.04,120.08,119.94,119.97,38397699965.0
2007-05-09 13:30:00,119.96,119.97,119.9,119.93,29995999970.0
2007-05-09 14:00:00,119.93,119.96,119.83,119.86,33186800044.0
2007-05-09 14:30:00,119.855,119.88,119.73,119.77,42785100080.0
2007-05-09 15:00:00,119.765,119.81,119.67,119.68,53124499903.0
2007-05-09 15:30:00,119.69,119.78,119.66,119.74,37846099874.0
2007-05-09 16:00:00,119.74,119.78,119.62,119.74,42812699807.0
2007-05-09 16:30:00,119.75,119.85,119.7,119.71,36087999834.0
2007-05-09 17:00:00,119.7,119.75,119.67,119.73,45461799782.0
2007-05-09 17:30:00,119.73,119.8,119.725,119.8,29228400021.0
2007-05-09 18:00:00,119.79,119.82,119.75,119.77,16436000096.0
2007-05-09 18:30:00,119.77,119.81,119.75,119.805,23895600023.0
2007-05-09 19:00:00,119.81,119.88,119.8,119.86,17816399933.0
2007-05-09 19:30:00,119.87,119.89,119.835,119.865,19838619968.0
2007-05-09 20:00:00,119.865,120.0,119.825,119.91,37183400085.0
2007-05-09 20:30:00,119.92,120.14,119.92,120.07,57535000221.0
2007-05-09 21:00:00,120.06,120.07,119.98,120.04,31556200166.0
2007-05-09 21:30:00,120.05,120.13,120.0,120.07,22991500076.0
2007-05-09 22:00:00,120.07,120.12,120.05,120.08,16683299914.0
2007-05-09 22:30:00,120.07,120.09,120.06,120.08,6745300008.0
2007-05-09 23:00:00,120.08,120.08,120.01,120.02,4330799993.0
2007-05-09 23:30:00,120.02,120.06,119.99,120.03,6579299914.0
2007-05-10 00:00:00,120.03,120.09,120.0,120.08,9780199912.0
2007-05-10 00:30:00,120.08,120.14,120.045,120.14,25118099962.0
2007-05-10 01:00:00,120.14,120.225,120.09,120.19,34053099840.0
2007-05-10 01:30:00,120.18,120.22,120.12,120.15,42104100156.0
2007-05-10 02:00:00,120.15,120.19,120.11,120.12,33229999972.0
2007-05-10 02:30:00,120.12,120.15,120.01,120.03,40010040023.0
2007-05-10 03:00:00,120.02,120.09,120.0,120.07,41891099655.0
2007-05-10 03:30:00,120.06,120.06,119.93,119.97,44902400231.0
2007-05-10 04:00:00,119.97,120.03,119.95,119.99,33182899880.0
2007-05-10 04:30:00,119.99,120.07,119.98,120.04,29033400011.0
2007-05-10 05:00:00,120.04,120.08,120.02,120.07,24323900000.0
2007-05-10 05:30:00,120.08,120.08,120.02,120.03,25559999970.0
2007-05-10 06:00:00,120.04,120.07,120.01,120.03,29620099895.0
2007-05-10 06:30:00,120.03,120.06,120.01,120.05,32331699939.0
2007-05-10 07:00:00,120.05,120.08,120.0,120.06,35636100046.0
2007-05-10 07:30:00,120.05,120.12,120.05,120.085,34269499778.0
2007-05-10 08:00:00,120.06,120.11,119.97,119.99,40833800042.0
2007-05-10 08:30:00,120.0,120.08,119.97,120.06,51036500203.0
2007-05-10 09:00:00,120.06,120.13,120.04,120.1,50769200119.0
2007-05-10 09:30:00,120.11,120.23,120.1,120.19,46315900147.0
2007-05-10 10:00:00,120.19,120.31,120.15,120.29,33656899970.0
2007-05-10 10:30:00,120.31,120.33,120.24,120.265,40933199911.0
2007-05-10 11:00:00,120.265,120.47,120.26,120.46,54206800550.0
2007-05-10 11:30:00,120.46,120.47,120.33,120.41,38851900144.0
2007-05-10 12:00:00,120.41,120.48,120.35,120.41,40953900238.0
2007-05-10 12:30:00,120.4,120.45,120.36,120.36,42923200268.0
2007-05-10 13:00:00,120.36,120.41,120.31,120.39,46644160269.0
2007-05-10 13:30:00,120.38,120.43,120.33,120.37,46865899900.0
2007-05-10 14:00:00,120.37,120.42,120.34,120.38,26983200126.0
2007-05-10 14:30:00,120.3,120.53,120.27,120.49,35211500541.0
2007-05-10 15:00:00,120.5,120.525,120.4,120.48,50900599929.0
2007-05-10 15:30:00,120.48,120.53,120.41,120.42,39565000289.0
2007-05-10 16:00:00,120.43,120.52,120.39,120.43,38688099946.0
2007-05-10 16:30:00,120.43,120.48,120.39,120.42,41615800169.0
2007-05-10 17:00:00,120.41,120.46,120.4,120.42,42568099981.0
2007-05-10 17:30:00,120.41,120.46,120.33,120.35,45267900293.0
2007-05-10 18:00:00,120.36,120.37,120.11,120.18,59193699496.0
2007-05-10 18:30:00,120.19,120.19,120.04,120.06,58450999652.0
2007-05-10 19:00:00,120.05,120.12,119.91,120.09,51229599901.0
2007-05-10 19:30:00,120.08,120.1,119.97,120.01,44628100434.0
2007-05-10 20:00:00,119.99,120.07,119.97,120.04,28007000333.0
2007-05-10 20:30:00,120.03,120.085,120.02,120.05,39295600214.0
2007-05-10 21:00:00,120.04,120.05,119.98,119.99,35720700022.0
2007-05-10 21:30:00,120.0,120.0,119.84,119.84,45185200146.0
2007-05-10 22:00:00,119.85,119.98,119.82,119.96,43953899714.0
2007-05-10 22:30:00,119.96,119.96,119.84,119.88,25792699841.0
2007-05-10 23:00:00,119.88,119.9,119.74,119.87,31505900312.0
2007-05-10 23:30:00,119.87,119.94,119.75,119.76,33583700165.0
2007-05-11 00:00:00,119.77,119.84,119.71,119.83,34364500021.0
2007-05-11 00:30:00,119.83,119.88,119.81,119.82,28271999958.0
2007-05-11 01:00:00,119.83,119.87,119.7,119.73,26268549908.0
2007-05-11 01:30:00,119.73,119.91,119.71,119.88,47300999889.0
2007-05-11 02:00:00,119.895,119.94,119.75,119.76,49430999620.0
2007-05-11 02:30:00,119.77,119.89,119.75,119.87,44075900168.0
2007-05-11 03:00:00,119.89,119.91,119.8,119.85,31180100028.0
2007-05-11 03:30:00,119.84,119.93,119.8,119.92,40957899877.0
2007-05-11 04:00:00,119.93,120.0,119.91,119.97,35303099961.0
2007-05-11 04:30:00,119.98,119.98,119.875,119.89,27130200036.0
2007-05-11 05:00:00,119.9,119.97,119.85,119.91,41636799924.0
2007-05-11 05:30:00,119.92,119.92,119.82,119.87,40760570190.0
2007-05-11 06:00:00,119.87,119.95,119.85,119.87,41742650330.0
2007-05-11 06:30:00,119.87,119.93,119.86,119.92,46376099928.0
2007-05-11 07:00:00,119.92,119.97,119.83,119.88,46569600113.0
2007-05-11 07:30:00,119.89,119.93,119.84,119.85,47783299842.0
2007-05-11 08:00:00,119.86,119.91,119.83,119.84,43173099791.0
2007-05-11 08:30:00,119.85,119.91,119.81,119.9,47011400234.0
2007-05-11 09:00:00,119.91,119.93,119.82,119.83,43880499679.0
2007-05-11 09:30:00,119.86,119.88,119.77,119.87,54447399885.0
2007-05-11 10:00:00,119.85,119.9,119.81,119.83,32234879753.0
2007-05-11 10:30:00,119.82,119.865,119.8,119.825,38491860064.0
2007-05-11 11:00:00,119.83,119.84,119.59,119.6,49977100255.0
2007-05-11 11:30:00,119.61,119.71,119.45,119.7,45624620372.0
2007-05-11 12:00:00,119.69,119.86,119.69,119.74,47957320357.0
2007-05-11 12:30:00,119.75,119.76,119.67,119.7,40034600469.0
2007-05-11 13:00:00,119.7,119.9,119.68,119.82,46918000083.0
2007-05-11 13:30:00,119.825,119.87,119.77,119.78,38416500052.0
2007-05-11 14:00:00,119.785,119.805,119.66,119.67,40179770069.0
2007-05-11 14:30:00,119.67,119.83,119.54,119.68,46040000433.0
2007-05-11 15:00:00,119.66,119.7,119.61,119.69,31820600233.0
2007-05-11 15:30:00,119.69,119.91,119.66,119.88,41167300125.0
2007-05-11 16:00:00,119.89,119.91,119.8,119.85,45643699807.0
2007-05-11 16:30:00,119.84,120.14,119.83,120.08,50102099967.0
2007-05-11 17:00:00,120.07,120.21,120.07,120.16,46149750012.0
2007-05-11 17:30:00,120.16,120.205,120.11,120.19,29047200044.0
2007-05-11 18:00:00,120.19,120.2,120.09,120.16,36791299768.0
2007-05-11 18:30:00,120.16,120.19,120.08,120.16,34027399904.0
2007-05-11 19:00:00,120.17,120.17,120.11,120.15,39745999953.0
2007-05-11 19:30:00,120.145,120.16,120.1,120.12,22068999960.0
2007-05-11 20:00:00,120.12,120.13,120.08,120.09,26408399988.0
2007-05-11 20:30:00,120.09,120.15,120.03,120.14,34932259983.0
2007-05-11 21:00:00,120.135,120.15,120.1,120.12,20726599973.0
2007-05-11 21:30:00,120.13,120.14,120.1,120.11,11819800101.0
2007-05-11 22:00:00,120.1,120.2,120.09,120.18,22606100262.0
2007-05-11 22:30:00,120.18,120.21,120.13,120.17,13675600035.0
2007-05-13 23:00:00,120.24,120.25,120.17,120.17,2943499974.0
2007-05-13 23:30:00,120.17,120.22,120.165,120.21,1944599996.0
2007-05-14 00:00:00,120.22,120.24,120.17,120.215,6500800017.0
2007-05-14 00:30:00,120.22,120.23,120.125,120.17,16540099991.0
2007-05-14 01:00:00,120.17,120.185,120.135,120.135,17540489981.0
2007-05-14 01:30:00,120.14,120.16,120.02,120.105,24122099879.0
2007-05-14 02:00:00,120.11,120.13,120.04,120.08,35098799965.0
2007-05-14 02:30:00,120.095,120.19,120.09,120.18,33680399749.0
2007-05-14 03:00:00,120.18,120.22,120.15,120.19,31996500051.0
2007-05-14 03:30:00,120.19,120.21,120.15,120.19,34123499973.0
2007-05-14 04:00:00,120.19,120.2,120.11,120.13,34538900068.0
2007-05-14 04:30:00,120.13,120.19,120.12,120.17,21260299970.0
2007-05-14 05:00:00,120.165,120.205,120.15,120.2,21788299968.0
2007-05-14 05:30:00,120.2,120.23,120.16,120.2,31769699898.0
2007-05-14 06:00:00,120.2,120.21,120.14,120.19,23540299943.0
2007-05-14 06:30:00,120.19,120.21,120.185,120.2,7618200024.0
2007-05-14 07:00:00,120.2,120.2,120.16,120.2,34777000100.0
2007-05-14 07:30:00,120.2,120.24,120.17,120.19,28305599751.0
2007-05-14 08:00:00,120.19,120.24,120.16,120.24,24417300026.0
2007-05-14 08:30:00,120.24,120.3,120.2,120.25,42118779978.0
2007-05-14 09:00:00,120.25,120.32,120.22,120.29,35156600031.0
2007-05-14 09:30:00,120.29,120.29,120.15,120.2,45648700128.0
2007-05-14 10:00:00,120.19,120.29,120.19,120.245,32950399921.0
2007-05-14 10:30:00,120.245,120.29,120.24,120.275,36843359932.0
2007-05-14 11:00:00,120.27,120.29,120.22,120.26,53790900068.0
2007-05-14 11:30:00,120.26,120.325,120.24,120.28,31730499998.0
2007-05-14 12:00:00,120.29,120.31,120.2,120.25,39806800191.0
2007-05-14 12:30:00,120.26,120.32,120.23,120.315,36243299797.0
2007-05-14 13:00:00,120.3,120.365,120.29,120.325,52680799589.0
2007-05-14 13:30:00,120.325,120.355,120.26,120.28,33643049953.0
2007-05-14 14:00:00,120.3,120.38,120.26,120.35,46794099511.0
2007-05-14 14:30:00,120.36,120.41,120.32,120.41,31812699681.0
2007-05-14 15:00:00,120.42,120.45,120.39,120.43,37268099899.0
2007-05-14 15:30:00,120.43,120.43,120.36,120.38,44131899901.0
2007-05-14 16:00:00,120.39,120.45,120.35,120.36,40425599747.0
2007-05-14 16:30:00,120.35,120.38,120.24,120.33,45459479808.0
2007-05-14 17:00:00,120.34,120.36,120.3,120.33,40235099779.0
2007-05-14 17:30:00,120.33,120.38,120.3,120.38,45254099813.0
2007-05-14 18:00:00,120.37,120.4,120.33,120.36,27207199966.0
2007-05-14 18:30:00,120.35,120.42,120.345,120.41,29107900076.0
2007-05-14 19:00:00,120.41,120.43,120.35,120.42,29130899740.0
2007-05-14 19:30:00,120.41,120.43,120.33,120.35,37104800033.0
2007-05-14 20:00:00,120.35,120.36,120.23,120.32,34043700332.0
2007-05-14 20:30:00,120.32,120.35,120.27,120.29,21098599895.0
2007-05-14 21:00:00,120.29,120.35,120.26,120.34,20887199947.0
2007-05-14 21:30:00,120.34,120.35,120.315,120.35,22150900032.0
2007-05-14 22:00:00,120.35,120.37,120.33,120.37,15753369983.0
2007-05-14 22:30:00,120.37,120.39,120.34,120.34,18059400041.0
2007-05-14 23:00:00,120.34,120.38,120.34,120.37,5696900040.0
2007-05-14 23:30:00,120.37,120.42,120.36,120.4,8422100042.0
2007-05-15 00:00:00,120.4,120.41,120.365,120.37,13452900089.0
2007-05-15 00:30:00,120.365,120.39,120.31,120.35,18680100146.0
2007-05-15 01:00:00,120.36,120.38,120.33,120.37,16403199795.0
2007-05-15 01:30:00,120.36,120.49,120.35,120.45,29014199846.0
2007-05-15 02:00:00,120.43,120.52,120.4,120.47,48208699934.0
2007-05-15 02:30:00,120.47,120.52,120.42,120.45,39627100063.0
2007-05-15 03:00:00,120.44,120.45,120.36,120.44,37993899681.0
2007-05-15 03:30:00,120.44,120.44,120.34,120.37,33577199987.0
2007-05-15 04:00:00,120.37,120.38,120.31,120.345,24039499824.0
2007-05-15 04:30:00,120.35,120.36,120.285,120.3,27894299963.0
2007-05-15 05:00:00,120.31,120.34,120.29,120.33,23978299706.0
2007-05-15 05:30:00,120.325,120.41,120.32,120.39,26224899842.0
2007-05-15 06:00:00,120.39,120.42,120.36,120.39,29858799849.0
2007-05-15 06:30:00,120.39,120.41,120.355,120.4,26397699730.0
2007-05-15 07:00:00,120.4,120.4,120.31,120.31,33180200081.0
2007-05-15 07:30:00,120.3,120.35,120.28,120.31,29840200156.0
2007-05-15 08:00:00,120.32,120.35,120.24,120.26,47093399904.0
2007-05-15 08:30:00,120.25,120.31,120.14,120.14,48640199880.0
2007-05-15 09:00:00,120.15,120.21,120.1,120.16,44521700407.0
2007-05-15 09:30:00,120.17,120.2,120.12,120.2,34310000100.0
2007-05-15 10:00:00,120.21,120.3,120.2,120.28,32732799825.0
2007-05-15 10:30:00,120.27,120.36,120.26,120.35,38488999971.0
2007-05-15 11:00:00,120.34,120.45,120.32,120.43,41095300013.0
2007-05-15 11:30:00,120.44,120.59,120.38,120.44,39189299946.0
2007-05-15 12:00:00,120.43,120.43,120.3,120.4,47722100281.0
2007-05-15 12:30:00,120.42,120.43,120.37,120.39,38581700023.0
2007-05-15 13:00:00,120.38,120.43,120.34,120.39,35059000058.0
2007-05-15 13:30:00,120.38,120.43,120.36,120.4,29806900012.0
2007-05-15 14:00:00,120.4,120.5,120.375,120.49,39286699920.0
2007-05-15 14:30:00,120.48,120.55,120.385,120.43,45432699865.0
2007-05-15 15:00:00,120.44,120.55,120.39,120.47,40717399800.0
2007-05-15 15:30:00,120.46,120.52,120.39,120.45,51171499942.0
2007-05-15 16:00:00,120.46,120.56,120.42,120.48,46051699655.0
2007-05-15 16:30:00,120.48,120.49,120.2,120.24,58361800038.0
2007-05-15 17:00:00,120.25,120.29,120.16,120.18,47723100000.0
2007-05-15 17:30:00,120.17,120.24,120.15,120.2,38876899794.0
2007-05-15 18:00:00,120.21,120.25,120.18,120.2,49551199686.0
2007-05-15 18:30:00,120.2,120.29,120.18,120.25,36144680108.0
2007-05-15 19:00:00,120.24,120.36,120.21,120.29,32813920038.0
2007-05-15 19:30:00,120.31,120.35,120.295,120.32,35657299859.0
2007-05-15 20:00:00,120.315,120.34,120.27,120.28,30075599943.0
2007-05-15 20:30:00,120.28,120.3,120.19,120.25,27872899913.0
2007-05-15 21:00:00,120.24,120.29,120.21,120.25,28825099893.0
2007-05-15 21:30:00,120.25,120.29,120.23,120.25,24063899966.0
2007-05-15 22:00:00,120.25,120.27,120.21,120.22,19385465029.0
2007-05-15 22:30:00,120.22,120.28,120.22,120.25,13656700005.0
2007-05-15 23:00:00,120.26,120.29,120.21,120.22,15240299995.0
2007-05-15 23:30:00,120.22,120.24,120.21,120.22,5532199913.0
2007-05-16 00:00:00,120.22,120.28,120.15,120.25,19851299822.0
2007-05-16 00:30:00,120.24,120.27,120.16,120.23,25794400018.0
2007-05-16 01:00:00,120.23,120.24,120.17,120.195,22068400053.0
2007-05-16 01:30:00,120.2,120.23,120.17,120.22,30691200211.0
2007-05-16 02:00:00,120.21,120.25,120.17,120.215,33885600171.0
2007-05-16 02:30:00,120.215,120.25,120.17,120.22,35786200087.0
2007-05-16 03:00:00,120.23,120.28,120.18,120.22,24281799916.0
2007-05-16 03:30:00,120.22,120.26,120.19,120.24,45051500098.0
2007-05-16 04:00:00,120.24,120.25,120.19,120.22,25266899888.0
2007-05-16 04:30:00,120.22,120.25,120.215,120.225,17115709863.0
2007-05-16 05:00:00,120.23,120.25,120.22,120.24,9958000105.0
2007-05-16 05:30:00,120.24,120.29,120.225,120.28,21622600152.0
2007-05-16 06:00:00,120.28,120.34,120.26,120.3,30751200014.0
2007-05-16 06:30:00,120.31,120.35,120.28,120.3,39406299984.0
2007-05-16 07:00:00,120.29,120.31,120.265,120.3,24652399932.0
2007-05-16 07:30:00,120.3,120.31,120.23,120.31,30908399968.0
2007-05-16 08:00:00,120.32,120.33,120.2,120.2,45273900373.0
2007-05-16 08:30:00,120.21,120.3,120.19,120.29,39979399802.0
2007-05-16 09:00:00,120.29,120.38,120.27,120.32,45447299828.0
2007-05-16 09:30:00,120.31,120.38,120.29,120.355,35780199672.0
2007-05-16 10:00:00,120.355,120.38,120.31,120.35,34726299996.0
2007-05-16 10:30:00,120.34,120.39,120.31,120.38,36002499955.0
2007-05-16 11:00:00,120.38,120.49,120.34,120.48,38599000193.0
2007-05-16 11:30:00,120.49,120.52,120.4,120.47,38652034704.0
2007-05-16 12:00:00,120.47,120.5,120.45,120.47,31564899966.0
2007-05-16 12:30:00,120.465,120.5,120.43,120.44,35722499859.0
2007-05-16 13:00:00,120.46,120.5,120.39,120.48,46118500226.0
2007-05-16 13:30:00,120.46,120.51,120.44,120.5,50624799434.0
2007-05-16 14:00:00,120.51,120.61,120.47,120.55,47051599820.0
2007-05-16 14:30:00,120.57,120.7,120.5,120.61,46416800209.0
2007-05-16 15:00:00,120.6,120.69,120.56,120.63,40083200277.0
2007-05-16 15:30:00,120.64,120.69,120.6,120.67,47297000029.0
2007-05-16 16:00:00,120.67,120.785,120.61,120.66,52759300134.0
2007-05-16 16:30:00,120.65,120.75,120.63,120.66,52458800190.0
2007-05-16 17:00:00,120.675,120.77,120.63,120.69,37503650414.0
2007-05-16 17:30:00,120.7,120.78,120.66,120.73,42665500156.0
2007-05-16 18:00:00,120.72,120.81,120.69,120.73,40447620223.0
2007-05-16 18:30:00,120.72,120.75,120.7,120.74,45359899979.0
2007-05-16 19:00:00,120.74,120.78,120.74,120.75,35423200019.0
2007-05-16 19:30:00,120.76,120.8,120.74,120.765,37984400064.0
2007-05-16 20:00:00,120.76,120.77,120.7,120.74,29572299840.0
2007-05-16 20:30:00,120.74,120.77,120.72,120.735,26518819801.0
2007-05-16 21:00:00,120.735,120.77,120.72,120.76,22244100031.0
2007-05-16 21:30:00,120.765,120.79,120.755,120.78,18658700114.0
2007-05-16 22:00:00,120.78,120.82,120.77,120.81,20426599981.0
2007-05-16 22:30:00,120.81,120.84,120.78,120.82,19753599980.0
2007-05-16 23:00:00,120.81,120.82,120.75,120.77,9267299981.0
2007-05-16 23:30:00,120.77,120.82,120.765,120.78,8166499907.0
2007-05-17 00:00:00,120.78,120.81,120.73,120.76,12545399953.0
2007-05-17 00:30:00,120.76,120.76,120.715,120.74,11105199900.0
2007-05-17 01:00:00,120.74,120.75,120.68,120.695,31364699832.0
2007-05-17 01:30:00,120.695,120.83,120.67,120.79,38241600255.0
2007-05-17 02:00:00,120.8,120.87,120.77,120.84,40367800010.0
2007-05-17 02:30:00,120.84,120.87,120.78,120.815,37758200177.0
2007-05-17 03:00:00,120.82,120.86,120.81,120.84,22654799948.0
2007-05-17 03:30:00,120.84,120.84,120.77,120.795,24873319908.0
2007-05-17 04:00:00,120.81,120.84,120.79,120.795,31868080027.0
2007-05-17 04:30:00,120.8,120.84,120.77,120.77,19920699901.0
2007-05-17 05:00:00,120.78,120.82,120.76,120.81,26306099966.0
2007-05-17 05:30:00,120.81,120.83,120.79,120.82,28161779833.0
2007-05-17 06:00:00,120.82,120.84,120.8,120.82,25673299974.0
2007-05-17 06:30:00,120.815,120.85,120.785,120.8,23066799935.0
2007-05-17 07:00:00,120.79,120.82,120.78,120.8,28118600148.0
2007-05-17 07:30:00,120.79,120.83,120.77,120.805,38448999903.0
2007-05-17 08:00:00,120.805,120.91,120.8,120.88,33889799782.0
2007-05-17 08:30:00,120.875,120.96,120.875,120.88,37057600224.0
2007-05-17 09:00:00,120.89,120.96,120.86,120.96,30197800091.0
2007-05-17 09:30:00,120.95,120.96,120.84,120.94,36041000095.0
2007-05-17 10:00:00,120.95,120.97,120.92,120.93,27671400077.0
2007-05-17 10:30:00,120.925,120.98,120.92,120.97,29027700130.0
2007-05-17 11:00:00,120.97,121.03,120.88,120.97,38050200083.0
2007-05-17 11:30:00,120.97,121.0,120.95,120.98,41847899983.0
2007-05-17 12:00:00,120.98,121.04,120.96,121.005,42601899860.0
2007-05-17 12:30:00,121.01,121.17,121.0,121.13,41911500119.0
2007-05-17 13:00:00,121.14,121.18,121.03,121.15,41585099485.0
2007-05-17 13:30:00,121.15,121.15,121.05,121.11,35846500209.0
2007-05-17 14:00:00,121.12,121.16,121.06,121.13,37214499925.0
2007-05-17 14:30:00,121.14,121.27,121.14,121.22,32384599824.0
2007-05-17 15:00:00,121.23,121.26,121.17,121.175,39451799860.0
2007-05-17 15:30:00,121.19,121.25,121.16,121.24,50493399925.0
2007-05-17 16:00:00,121.23,121.28,121.21,121.25,35118799904.0
2007-05-17 16:30:00,121.24,121.28,121.23,121.25,29280199906.0
2007-05-17 17:00:00,121.26,121.31,121.23,121.3,25566119897.0
2007-05-17 17:30:00,121.31,121.34,121.26,121.3,27390199969.0
2007-05-17 18:00:00,121.31,121.35,121.2,121.25,38703799903.0
2007-05-17 18:30:00,121.25,121.27,121.205,121.24,28512499932.0
2007-05-17 19:00:00,121.24,121.255,121.18,121.23,20315000057.0
2007-05-17 19:30:00,121.23,121.33,121.225,121.31,24534800048.0
2007-05-17 20:00:00,121.31,121.33,121.26,121.28,23902399926.0
2007-05-17 20:30:00,121.28,121.31,121.26,121.27,23230699971.0
2007-05-17 21:00:00,121.28,121.36,121.26,121.33,26791199989.0
2007-05-17 21:30:00,121.33,121.34,121.31,121.33,19676499963.0
2007-05-17 22:00:00,121.33,121.35,121.31,121.31,5855300000.0
2007-05-17 22:30:00,121.32,121.33,121.29,121.29,10201299932.0
2007-05-17 23:00:00,121.29,121.3,121.24,121.25,3508200018.0
2007-05-17 23:30:00,121.26,121.26,121.23,121.24,1372099959.0
2007-05-18 00:00:00,121.24,121.26,121.21,121.24,10238200015.0
2007-05-18 00:30:00,121.24,121.33,121.24,121.3,16341499919.0
2007-05-18 01:00:00,121.3,121.32,121.265,121.275,20208299960.0
2007-05-18 01:30:00,121.28,121.32,121.26,121.29,17410500116.0
2007-05-18 02:00:00,121.29,121.31,121.27,121.28,21695099995.0
2007-05-18 02:30:00,121.28,121.35,121.25,121.33,29267799879.0
2007-05-18 03:00:00,121.33,121.35,121.29,121.32,24581299923.0
2007-05-18 03:30:00,121.32,121.33,121.3,121.305,18140900038.0
2007-05-18 04:00:00,121.31,121.325,121.3,121.305,17527000074.0
2007-05-18 04:30:00,121.3,121.32,121.26,121.3,22351700046.0
2007-05-18 05:00:00,121.3,121.32,121.275,121.31,16105900024.0
2007-05-18 05:30:00,121.31,121.33,121.27,121.27,14847800080.0
2007-05-18 06:00:00,121.27,121.31,121.27,121.31,15068000116.0
2007-05-18 06:30:00,121.31,121.31,121.27,121.29,21773100183.0
2007-05-18 07:00:00,121.29,121.3,121.27,121.29,13270300055.0
2007-05-18 07:30:00,121.29,121.31,121.27,121.295,32544100206.0
2007-05-18 08:00:00,121.3,121.31,121.24,121.255,28233399958.0
2007-05-18 08:30:00,121.255,121.26,121.18,121.24,28895600012.0
2007-05-18 09:00:00,121.24,121.29,121.2,121.285,37907600124.0
2007-05-18 09:30:00,121.285,121.34,121.21,121.29,38444900044.0
2007-05-18 10:00:00,121.29,121.33,121.22,121.27,35248499889.0
2007-05-18 10:30:00,121.26,121.38,121.25,121.38,48888500239.0
2007-05-18 11:00:00,121.38,121.39,121.23,121.34,42888340080.0
2007-05-18 11:30:00,121.33,121.37,121.29,121.34,34089300227.0
2007-05-18 12:00:00,121.34,121.34,120.9,121.08,40177900290.0
2007-05-18 12:30:00,121.09,121.21,120.72,120.74,57072600016.0
2007-05-18 13:00:00,120.75,121.01,120.68,120.87,40210199876.0
2007-05-18 13:30:00,120.86,120.97,120.84,120.86,29896300164.0
2007-05-18 14:00:00,120.86,120.93,120.83,120.86,30680100213.0
2007-05-18 14:30:00,120.86,120.94,120.74,120.87,43550099762.0
2007-05-18 15:00:00,120.88,120.98,120.85,120.93,39969700072.0
2007-05-18 15:30:00,120.93,121.08,120.93,121.02,42199500020.0
2007-05-18 16:00:00,121.01,121.18,121.01,121.105,34067699848.0
2007-05-18 16:30:00,121.1,121.3,121.08,121.18,54881500057.0
2007-05-18 17:00:00,121.19,121.2,121.06,121.1,43858999851.0
2007-05-18 17:30:00,121.1,121.11,120.98,121.09,47150164863.0
2007-05-18 18:00:00,121.08,121.16,121.06,121.13,44192799861.0
2007-05-18 18:30:00,121.14,121.16,121.095,121.13,30195100016.0
2007-05-18 19:00:00,121.12,121.18,121.12,121.16,21534200056.0
2007-05-18 19:30:00,121.16,121.18,121.13,121.13,19861100009.0
2007-05-18 20:00:00,121.13,121.15,121.115,121.14,13801799979.0
2007-05-18 20:30:00,121.14,121.15,121.115,121.15,27774799893.0
2007-05-18 21:00:00,121.15,121.18,121.1,121.11,25426700023.0
2007-05-18 21:30:00,121.1,121.12,121.06,121.06,23997400029.0
2007-05-18 22:00:00,121.07,121.12,121.065,121.11,13893600070.0
2007-05-18 22:30:00,121.11,121.12,121.07,121.11,6333599993.0
2007-05-20 23:00:00,121.09,121.14,120.96,121.1,3567699963.0
2007-05-20 23:30:00,121.13,121.17,121.07,121.14,3245800010.0
2007-05-21 00:00:00,121.14,121.15,121.075,121.075,7386799968.0
2007-05-21 00:30:00,121.08,121.13,121.08,121.12,13544099925.0
2007-05-21 01:00:00,121.12,121.19,121.115,121.155,26630400023.0
2007-05-21 01:30:00,121.155,121.175,121.125,121.145,22990200034.0
2007-05-21 02:00:00,121.145,121.25,121.11,121.24,38231800015.0
2007-05-21 02:30:00,121.24,121.26,121.18,121.23,40928600060.0
2007-05-21 03:00:00,121.23,121.28,121.1,121.12,25525799935.0
2007-05-21 03:30:00,121.13,121.27,121.12,121.21,35926399967.0
2007-05-21 04:00:00,121.22,121.27,121.215,121.25,20478099975.0
2007-05-21 04:30:00,121.25,121.27,121.235,121.25,13081700070.0
2007-05-21 05:00:00,121.25,121.27,121.245,121.26,9050500038.0
2007-05-21 05:30:00,121.26,121.27,121.25,121.25,9436900052.0
2007-05-21 06:00:00,121.26,121.28,121.25,121.265,12044500053.0
2007-05-21 06:30:00,121.27,121.28,121.24,121.245,11252100061.0
2007-05-21 07:00:00,121.25,121.26,121.235,121.235,16055600001.0
2007-05-21 07:30:00,121.24,121.28,121.235,121.265,26538800048.0
2007-05-21 08:00:00,121.27,121.29,121.24,121.245,36164300372.0
2007-05-21 08:30:00,121.245,121.31,121.23,121.26,26921499832.0
2007-05-21 09:00:00,121.255,121.29,121.23,121.28,32266599958.0
2007-05-21 09:30:00,121.28,121.28,121.25,121.27,37506900293.0
2007-05-21 10:00:00,121.28,121.31,121.26,121.31,35180800354.0
2007-05-21 10:30:00,121.3,121.31,121.265,121.28,27413380065.0
2007-05-21 11:00:00,121.28,121.32,121.28,121.31,24386299900.0
2007-05-21 11:30:00,121.305,121.39,121.305,121.35,28425600018.0
2007-05-21 12:00:00,121.35,121.44,121.32,121.43,40166100035.0
2007-05-21 12:30:00,121.43,121.62,121.42,121.52,46748699758.0
2007-05-21 13:00:00,121.53,121.59,121.52,121.56,33444199608.0
2007-05-21 13:30:00,121.56,121.58,121.465,121.49,37936199854.0
2007-05-21 14:00:00,121.49,121.53,121.43,121.47,32924400151.0
2007-05-21 14:30:00,121.46,121.54,121.435,121.52,38418000345.0
2007-05-21 15:00:00,121.52,121.58,121.45,121.54,31947799914.0
2007-05-21 15:30:00,121.54,121.57,121.51,121.53,29085399891.0
2007-05-21 16:00:00,121.54,121.57,121.54,121.55,36891999953.0
2007-05-21 16:30:00,121.56,121.59,121.51,121.59,44277100112.0
2007-05-21 17:00:00,121.58,121.62,121.555,121.565,38902400113.0
2007-05-21 17:30:00,121.565,121.62,121.55,121.565,28492100116.0
2007-05-21 18:00:00,121.55,121.6,121.51,121.57,38321700069.0
2007-05-21 18:30:00,121.57,121.63,121.525,121.54,29026500064.0
2007-05-21 19:00:00,121.54,121.56,121.515,121.55,25552799955.0
2007-05-21 19:30:00,121.55,121.55,121.455,121.48,14210400020.0
2007-05-21 20:00:00,121.48,121.48,121.425,121.45,24344799933.0
2007-05-21 20:30:00,121.445,121.47,121.425,121.46,18363400035.0
2007-05-21 21:00:00,121.46,121.465,121.38,121.39,30718000141.0
2007-05-21 21:30:00,121.39,121.45,121.385,121.44,27468200232.0
2007-05-21 22:00:00,121.44,121.47,121.425,121.47,10305207934.0
2007-05-21 22:30:00,121.47,121.48,121.445,121.46,11507499914.0
2007-05-21 23:00:00,121.45,121.5,121.45,121.47,6654900012.0
2007-05-21 23:30:00,121.47,121.52,121.46,121.5,4679299991.0
2007-05-22 00:00:00,121.495,121.52,121.46,121.475,5971299998.0
2007-05-22 00:30:00,121.48,121.49,121.425,121.47,9116199975.0
2007-05-22 01:00:00,121.48,121.49,121.43,121.43,7236799993.0
2007-05-22 01:30:00,121.44,121.47,121.42,121.46,10848300029.0
2007-05-22 02:00:00,121.46,121.47,121.4,121.42,24594099971.0
2007-05-22 02:30:00,121.41,121.45,121.4,121.43,23918300209.0
2007-05-22 03:00:00,121.44,121.49,121.41,121.475,31882000019.0
2007-05-22 03:30:00,121.48,121.48,121.435,121.475,26044500093.0
2007-05-22 04:00:00,121.48,121.5,121.47,121.485,23553199979.0
2007-05-22 04:30:00,121.485,121.53,121.48,121.52,19626000052.0
2007-05-22 05:00:00,121.53,121.55,121.51,121.52,15505300031.0
2007-05-22 05:30:00,121.52,121.52,121.49,121.51,15526400000.0
2007-05-22 06:00:00,121.51,121.515,121.445,121.47,25814500095.0
2007-05-22 06:30:00,121.47,121.56,121.45,121.55,21446000103.0
2007-05-22 07:00:00,121.56,121.56,121.47,121.5,17445300060.0
2007-05-22 07:30:00,121.49,121.5,121.445,121.48,26220800061.0
2007-05-22 08:00:00,121.475,121.49,121.27,121.31,46268099920.0
2007-05-22 08:30:00,121.31,121.32,121.2,121.27,32329999991.0
2007-05-22 09:00:00,121.28,121.31,121.25,121.29,48098999392.0
2007-05-22 09:30:00,121.3,121.44,121.28,121.44,49378399955.0
2007-05-22 10:00:00,121.43,121.51,121.41,121.47,35364399742.0
2007-05-22 10:30:00,121.47,121.49,121.425,121.44,31520599994.0
2007-05-22 11:00:00,121.44,121.53,121.44,121.52,29647500111.0
2007-05-22 11:30:00,121.51,121.55,121.46,121.49,52032399837.0
2007-05-22 12:00:00,121.5,121.55,121.475,121.53,43945800174.0
2007-05-22 12:30:00,121.52,121.54,121.5,121.51,26931099915.0
2007-05-22 13:00:00,121.51,121.55,121.5,121.53,31727099951.0
2007-05-22 13:30:00,121.53,121.53,121.43,121.44,27385399905.0
2007-05-22 14:00:00,121.45,121.5,121.42,121.44,32879099860.0
2007-05-22 14:30:00,121.44,121.47,121.39,121.42,29895500040.0
2007-05-22 15:00:00,121.41,121.43,121.385,121.4,33028600100.0
2007-05-22 15:30:00,121.39,121.45,121.39,121.41,38678499971.0
2007-05-22 16:00:00,121.4,121.51,121.36,121.37,36138499979.0
2007-05-22 16:30:00,121.38,121.43,121.35,121.41,42020800097.0
2007-05-22 17:00:00,121.4,121.51,121.39,121.49,43198600123.0
2007-05-22 17:30:00,121.48,121.54,121.47,121.475,39894199943.0
2007-05-22 18:00:00,121.47,121.55,121.45,121.5,22861400022.0
2007-05-22 18:30:00,121.49,121.56,121.48,121.56,16731799975.0
2007-05-22 19:00:00,121.57,121.595,121.545,121.555,20814299973.0
2007-05-22 19:30:00,121.555,121.58,121.555,121.56,22234600006.0
2007-05-22 20:00:00,121.56,121.575,121.55,121.56,15545699993.0
2007-05-22 20:30:00,121.56,121.575,121.53,121.55,18152199967.0
2007-05-22 21:00:00,121.55,121.58,121.545,121.57,10299999997.0
2007-05-22 21:30:00,121.57,121.58,121.55,121.57,20957899809.0
2007-05-22 22:00:00,121.58,121.59,121.55,121.55,16346400009.0
2007-05-22 22:30:00,121.555,121.58,121.54,121.55,12472500033.0
2007-05-22 23:00:00,121.55,121.57,121.49,121.51,9021099979.0
2007-05-22 23:30:00,121.51,121.57,121.5,121.53,15481000331.0
2007-05-23 00:00:00,121.53,121.59,121.52,121.58,9381199978.0
2007-05-23 00:30:00,121.575,121.64,121.575,121.635,16655499977.0
2007-05-23 01:00:00,121.64,121.71,121.62,121.67,23427100006.0
2007-05-23 01:30:00,121.67,121.71,121.66,121.69,19982699975.0
2007-05-23 02:00:00,121.7,121.71,121.65,121.66,32269600236.0
2007-05-23 02:30:00,121.66,121.68,121.61,121.66,37157300058.0
2007-05-23 03:00:00,121.66,121.68,121.64,121.67,23695799996.0
2007-05-23 03:30:00,121.67,121.69,121.66,121.68,13188200056.0
2007-05-23 04:00:00,121.68,121.68,121.64,121.66,23425500059.0
2007-05-23 04:30:00,121.67,121.73,121.66,121.715,29981500074.0
2007-05-23 05:00:00,121.715,121.76,121.71,121.73,22824899978.0
2007-05-23 05:30:00,121.73,121.74,121.67,121.69,22069200051.0
2007-05-23 06:00:00,121.69,121.72,121.675,121.7,22791700078.0
2007-05-23 06:30:00,121.705,121.71,121.65,121.67,22369400302.0
2007-05-23 07:00:00,121.67,121.71,121.65,121.65,24625300073.0
2007-05-23 07:30:00,121.66,121.68,121.615,121.66,24137100056.0
2007-05-23 08:00:00,121.67,121.71,121.65,121.67,28769515930.0
2007-05-23 08:30:00,121.665,121.71,121.625,121.71,43450526034.0
2007-05-23 09:00:00,121.72,121.73,121.675,121.68,41631800332.0
2007-05-23 09:30:00,121.68,121.82,121.65,121.81,52406900308.0
2007-05-23 10:00:00,121.83,121.87,121.8,121.84,47034700662.0
2007-05-23 10:30:00,121.84,121.84,121.755,121.79,27265690032.0
2007-05-23 11:00:00,121.79,121.79,121.64,121.66,27614999911.0
2007-05-23 11:30:00,121.67,121.75,121.65,121.67,41222100249.0
2007-05-23 12:00:00,121.68,121.73,121.65,121.71,34886300344.0
2007-05-23 12:30:00,121.69,121.74,121.64,121.67,37500199978.0
2007-05-23 13:00:00,121.66,121.69,121.59,121.61,26774100227.0
2007-05-23 13:30:00,121.6,121.65,121.43,121.5,28727400224.0
2007-05-23 14:00:00,121.49,121.5,121.32,121.33,43709400158.0
2007-05-23 14:30:00,121.32,121.46,121.31,121.42,42108200018.0
2007-05-23 15:00:00,121.43,121.49,121.395,121.45,43859199810.0
2007-05-23 15:30:00,121.45,121.54,121.42,121.5,43942200287.0
2007-05-23 16:00:00,121.51,121.53,121.41,121.41,55362200618.0
2007-05-23 16:30:00,121.415,121.48,121.36,121.42,50751400285.0
2007-05-23 17:00:00,121.43,121.52,121.41,121.49,42151400031.0
2007-05-23 17:30:00,121.49,121.52,121.435,121.515,36498799751.0
2007-05-23 18:00:00,121.52,121.58,121.51,121.525,41050400131.0
2007-05-23 18:30:00,121.54,121.64,121.515,121.62,35888500107.0
2007-05-23 19:00:00,121.61,121.74,121.6,121.7,34821100085.0
2007-05-23 19:30:00,121.69,121.76,121.65,121.71,36503399916.0
2007-05-23 20:00:00,121.71,121.79,121.61,121.62,40599299745.0
2007-05-23 20:30:00,121.62,121.68,121.59,121.65,33647799989.0
2007-05-23 21:00:00,121.64,121.68,121.64,121.67,21192499961.0
2007-05-23 21:30:00,121.67,121.7,121.61,121.61,16593799959.0
2007-05-23 22:00:00,121.61,121.63,121.6,121.63,28586500125.0
2007-05-23 22:30:00,121.63,121.7,121.615,121.65,26460300019.0
2007-05-23 23:00:00,121.66,121.66,121.57,121.63,9226199981.0
2007-05-23 23:30:00,121.63,121.63,121.55,121.575,10513600036.0
2007-05-24 00:00:00,121.58,121.59,121.545,121.56,8934099966.0
2007-05-24 00:30:00,121.555,121.59,121.53,121.54,8934200022.0
2007-05-24 01:00:00,121.54,121.61,121.52,121.57,10029199990.0
2007-05-24 01:30:00,121.57,121.625,121.535,121.56,11841299982.0
2007-05-24 02:00:00,121.56,121.58,121.43,121.46,31935600154.0
2007-05-24 02:30:00,121.47,121.61,121.46,121.59,31902600087.0
2007-05-24 03:00:00,121.58,121.59,121.51,121.51,28869400075.0
2007-05-24 03:30:00,121.51,121.64,121.51,121.605,28648800122.0
2007-05-24 04:00:00,121.6,121.61,121.55,121.58,33286600001.0
2007-05-24 04:30:00,121.58,121.59,121.515,121.55,22189300083.0
2007-05-24 05:00:00,121.56,121.63,121.535,121.58,23318900124.0
2007-05-24 05:30:00,121.58,121.59,121.54,121.55,12157800087.0
2007-05-24 06:00:00,121.55,121.59,121.51,121.56,34183100038.0
2007-05-24 06:30:00,121.55,121.59,121.545,121.59,29020760325.0
2007-05-24 07:00:00,121.59,121.61,121.58,121.61,17311200099.0
2007-05-24 07:30:00,121.61,121.62,121.58,121.58,21110600346.0
2007-05-24 08:00:00,121.56,121.58,121.49,121.5,37289700208.0
2007-05-24 08:30:00,121.51,121.54,121.39,121.46,52980000638.0
2007-05-24 09:00:00,121.45,121.49,121.41,121.43,31716500037.0
2007-05-24 09:30:00,121.43,121.49,121.4,121.44,32674800080.0
2007-05-24 10:00:00,121.44,121.49,121.36,121.48,30700800156.0
2007-05-24 10:30:00,121.47,121.49,121.39,121.44,35263199958.0
2007-05-24 11:00:00,121.435,121.45,121.27,121.33,50198600176.0
2007-05-24 11:30:00,121.33,121.34,121.24,121.32,40396759907.0
2007-05-24 12:00:00,121.33,121.36,121.28,121.31,32118059979.0
2007-05-24 12:30:00,121.32,121.4,121.28,121.37,37421000095.0
2007-05-24 13:00:00,121.38,121.44,121.36,121.415,46797999907.0
2007-05-24 13:30:00,121.41,121.42,121.36,121.39,30137899955.0
2007-05-24 14:00:00,121.39,121.41,121.33,121.38,44274400155.0
2007-05-24 14:30:00,121.4,121.45,121.33,121.36,39994600640.0
2007-05-24 15:00:00,121.36,121.4,121.32,121.34,29742100155.0
2007-05-24 15:30:00,121.33,121.36,121.25,121.31,43082800094.0
2007-05-24 16:00:00,121.39,121.68,121.39,121.6,45038100098.0
2007-05-24 16:30:00,121.6,121.68,121.39,121.42,35541599949.0
2007-05-24 17:00:00,121.41,121.54,121.34,121.4,41053400133.0
2007-05-24 17:30:00,121.39,121.48,121.35,121.46,35379499822.0
2007-05-24 18:00:00,121.45,121.51,121.34,121.38,50198600458.0
2007-05-24 18:30:00,121.38,121.41,121.28,121.39,37926000170.0
2007-05-24 19:00:00,121.4,121.4,121.32,121.345,35244600067.0
2007-05-24 19:30:00,121.345,121.41,121.33,121.4,27058399980.0
2007-05-24 20:00:00,121.4,121.44,121.35,121.4,26246940133.0
2007-05-24 20:30:00,121.4,121.43,121.35,121.39,30014299959.0
2007-05-24 21:00:00,121.4,121.45,121.34,121.37,26621199988.0
2007-05-24 21:30:00,121.37,121.38,121.295,121.335,39141300247.0
2007-05-24 22:00:00,121.335,121.39,121.335,121.38,10342900060.0
2007-05-24 22:30:00,121.38,121.4,121.355,121.38,9639800035.0
2007-05-24 23:00:00,121.38,121.4,121.36,121.38,6996100017.0
2007-05-24 23:30:00,121.38,121.44,121.365,121.41,7912300055.0
2007-05-25 00:00:00,121.41,121.42,121.32,121.33,8506000058.0
2007-05-25 00:30:00,121.33,121.42,121.325,121.35,10924100003.0
2007-05-25 01:00:00,121.355,121.43,121.31,121.39,28776400058.0
2007-05-25 01:30:00,121.4,121.49,121.15,121.31,37165999825.0
2007-05-25 02:00:00,121.3,121.31,121.18,121.19,36788359822.0
2007-05-25 02:30:00,121.2,121.2,121.06,121.15,34849199861.0
2007-05-25 03:00:00,121.16,121.16,120.85,120.99,41011900060.0
2007-05-25 03:30:00,120.98,121.04,120.93,121.01,46123300286.0
2007-05-25 04:00:00,121.01,121.12,120.99,121.09,38479100197.0
2007-05-25 04:30:00,121.09,121.14,121.055,121.07,30441200021.0
2007-05-25 05:00:00,121.08,121.13,121.065,121.08,30142499934.0
2007-05-25 05:30:00,121.08,121.12,121.07,121.1,21034999973.0
2007-05-25 06:00:00,121.1,121.14,121.09,121.13,26147600010.0
2007-05-25 06:30:00,121.13,121.155,121.12,121.15,24465500233.0
2007-05-25 07:00:00,121.15,121.28,121.14,121.27,32320300255.0
2007-05-25 07:30:00,121.27,121.33,121.22,121.22,32340900104.0
2007-05-25 08:00:00,121.23,121.37,121.22,121.35,37235499929.0
2007-05-25 08:30:00,121.345,121.44,121.335,121.36,44999900085.0
2007-05-25 09:00:00,121.37,121.46,121.36,121.39,54675300081.0
2007-05-25 09:30:00,121.38,121.4,121.33,121.34,35428800016.0
2007-05-25 10:00:00,121.34,121.36,121.265,121.3,31436700115.0
2007-05-25 10:30:00,121.3,121.46,121.28,121.365,45517500304.0
2007-05-25 11:00:00,121.37,121.44,121.35,121.43,35820800435.0
2007-05-25 11:30:00,121.43,121.51,121.425,121.45,25771900170.0
2007-05-25 12:00:00,121.45,121.48,121.44,121.445,35203699997.0
2007-05-25 12:30:00,121.45,121.72,121.445,121.71,25879780264.0
2007-05-25 13:00:00,121.7,121.72,121.62,121.69,26291239889.0
2007-05-25 13:30:00,121.685,121.75,121.63,121.64,32678800044.0
2007-05-25 14:00:00,121.635,121.67,121.55,121.59,37970799900.0
2007-05-25 14:30:00,121.6,121.63,121.56,121.56,41871900204.0
2007-05-25 15:00:00,121.565,121.61,121.56,121.61,34444700246.0
2007-05-25 15:30:00,121.6,121.62,121.54,121.56,35626899996.0
2007-05-25 16:00:00,121.55,121.63,121.5,121.56,45246600111.0
2007-05-25 16:30:00,121.56,121.63,121.54,121.62,34015500018.0
2007-05-25 17:00:00,121.63,121.72,121.63,121.68,32250900086.0
2007-05-25 17:30:00,121.68,121.745,121.67,121.73,38005900284.0
2007-05-25 18:00:00,121.73,121.73,121.675,121.675,23755200065.0
2007-05-25 18:30:00,121.68,121.735,121.67,121.71,29742700033.0
2007-05-25 19:00:00,121.71,121.735,121.69,121.71,22338899941.0
2007-05-25 19:30:00,121.71,121.73,121.675,121.68,19408800127.0
2007-05-25 20:00:00,121.68,121.72,121.66,121.71,10159400054.0
2007-05-25 20:30:00,121.71,121.73,121.705,121.725,7101900017.0
2007-05-25 21:00:00,121.725,121.76,121.72,121.72,26866600071.0
2007-05-25 21:30:00,121.72,121.76,121.71,121.72,23121299983.0
2007-05-25 22:00:00,121.72,121.87,121.68,121.87,25888159960.0
2007-05-25 22:30:00,121.86,121.86,121.73,121.77,17299900005.0
2007-05-27 23:00:00,121.7,121.71,121.69,121.7,157400000.0
2007-05-27 23:30:00,121.7,121.78,121.7,121.71,3335499992.0
2007-05-28 00:00:00,121.71,121.76,121.69,121.72,9116500011.0
2007-05-28 00:30:00,121.72,121.77,121.72,121.75,6896100002.0
2007-05-28 01:00:00,121.75,121.78,121.745,121.76,9580899978.0
2007-05-28 01:30:00,121.76,121.81,121.755,121.78,7011999997.0
2007-05-28 02:00:00,121.78,121.79,121.71,121.72,24889900037.0
2007-05-28 02:30:00,121.71,121.72,121.65,121.7,24295249934.0
2007-05-28 03:00:00,121.7,121.71,121.65,121.665,21671600120.0
2007-05-28 03:30:00,121.67,121.69,121.61,121.61,15300000127.0
2007-05-28 04:00:00,121.615,121.68,121.615,121.67,20879500152.0
2007-05-28 04:30:00,121.66,121.69,121.655,121.675,15678400217.0
2007-05-28 05:00:00,121.68,121.68,121.65,121.66,8707600077.0
2007-05-28 05:30:00,121.66,121.68,121.62,121.63,14667900149.0
2007-05-28 06:00:00,121.63,121.67,121.62,121.67,8502500103.0
2007-05-28 06:30:00,121.67,121.7,121.66,121.69,10428200172.0
2007-05-28 07:00:00,121.69,121.69,121.65,121.67,4489800047.0
2007-05-28 07:30:00,121.67,121.68,121.65,121.67,6712100079.0
2007-05-28 08:00:00,121.67,121.68,121.62,121.63,13193700071.0
2007-05-28 08:30:00,121.64,121.66,121.61,121.64,19585900101.0
2007-05-28 09:00:00,121.645,121.69,121.635,121.68,13510800003.0
2007-05-28 09:30:00,121.68,121.69,121.66,121.68,9234799938.0
2007-05-28 10:00:00,121.68,121.69,121.665,121.69,6326400008.0
2007-05-28 10:30:00,121.69,121.7,121.675,121.69,4177900030.0
2007-05-28 11:00:00,121.69,121.7,121.67,121.68,7723700010.0
2007-05-28 11:30:00,121.68,121.71,121.665,121.7,10958199942.0
2007-05-28 12:00:00,121.7,121.71,121.68,121.7,9419700115.0
2007-05-28 12:30:00,121.7,121.73,121.665,121.69,6456499984.0
2007-05-28 13:00:00,121.69,121.7,121.67,121.68,8938200154.0
2007-05-28 13:30:00,121.68,121.68,121.62,121.67,11653500049.0
2007-05-28 14:00:00,121.67,121.68,121.63,121.65,14032000045.0
2007-05-28 14:30:00,121.65,121.7,121.635,121.68,5424200032.0
2007-05-28 15:00:00,121.69,121.74,121.63,121.65,7203400066.0
2007-05-28 15:30:00,121.64,121.67,121.62,121.66,5122300001.0
2007-05-28 16:00:00,121.66,121.67,121.63,121.64,5638500066.0
2007-05-28 16:30:00,121.64,121.66,121.62,121.65,9110899971.0
2007-05-28 17:00:00,121.65,121.68,121.64,121.67,5492900030.0
2007-05-28 17:30:00,121.67,121.67,121.63,121.65,5694900013.0
2007-05-28 18:00:00,121.65,121.67,121.63,121.64,5265400042.0
2007-05-28 18:30:00,121.65,121.68,121.64,121.67,2143999997.0
2007-05-28 19:00:00,121.68,121.68,121.64,121.67,2041400034.0
2007-05-28 19:30:00,121.67,121.68,121.66,121.67,5387400111.0
2007-05-28 20:00:00,121.67,121.68,121.66,121.68,625599992.0
2007-05-28 20:30:00,121.68,121.68,121.66,121.68,2379500040.0
2007-05-28 21:00:00,121.68,121.68,121.66,121.67,139700000.0
2007-05-28 21:30:00,121.68,121.68,121.67,121.68,105100000.0
2007-05-28 22:00:00,121.68,121.71,121.67,121.71,4325600107.0
2007-05-28 22:30:00,121.7,121.71,121.685,121.71,3830000054.0
2007-05-28 23:00:00,121.7,121.71,121.65,121.66,4847300018.0
2007-05-28 23:30:00,121.66,121.68,121.65,121.66,5319600068.0
2007-05-29 00:00:00,121.66,121.68,121.655,121.68,4836600018.0
2007-05-29 00:30:00,121.68,121.72,121.675,121.72,6104900028.0
2007-05-29 01:00:00,121.72,121.78,121.685,121.71,20147900032.0
2007-05-29 01:30:00,121.71,121.71,121.6,121.65,30131599879.0
2007-05-29 02:00:00,121.65,121.7,121.64,121.67,32389300112.0
2007-05-29 02:30:00,121.67,121.72,121.635,121.7,35810299830.0
2007-05-29 03:00:00,121.7,121.71,121.6,121.61,25982100108.0
2007-05-29 03:30:00,121.61,121.61,121.49,121.49,41606200097.0
2007-05-29 04:00:00,121.49,121.54,121.44,121.53,45730300253.0
2007-05-29 04:30:00,121.53,121.53,121.42,121.495,40724400476.0
2007-05-29 05:00:00,121.5,121.54,121.445,121.46,34142030049.0
2007-05-29 05:30:00,121.46,121.47,121.35,121.36,33651700089.0
2007-05-29 06:00:00,121.35,121.43,121.35,121.395,36661499997.0
2007-05-29 06:30:00,121.4,121.44,121.395,121.42,29594800005.0
2007-05-29 07:00:00,121.42,121.46,121.41,121.42,25270300131.0
2007-05-29 07:30:00,121.42,121.44,121.385,121.42,29349699926.0
2007-05-29 08:00:00,121.41,121.41,121.32,121.38,44318400130.0
2007-05-29 08:30:00,121.39,121.4,121.28,121.31,35735000074.0
2007-05-29 09:00:00,121.3,121.38,121.27,121.34,38136800000.0
2007-05-29 09:30:00,121.35,121.37,121.28,121.28,33768700381.0
2007-05-29 10:00:00,121.3,121.3,121.18,121.27,35897700277.0
2007-05-29 10:30:00,121.26,121.43,121.25,121.34,34900399870.0
2007-05-29 11:00:00,121.33,121.41,121.31,121.38,38973400082.0
2007-05-29 11:30:00,121.39,121.46,121.35,121.39,36793700011.0
2007-05-29 12:00:00,121.39,121.51,121.38,121.47,39334200218.0
2007-05-29 12:30:00,121.47,121.54,121.4,121.47,33635400065.0
2007-05-29 13:00:00,121.47,121.54,121.405,121.45,42523100400.0
2007-05-29 13:30:00,121.44,121.61,121.44,121.53,42013500106.0
2007-05-29 14:00:00,121.53,121.59,121.47,121.5,52529100083.0
2007-05-29 14:30:00,121.5,121.58,121.46,121.56,41348100214.0
2007-05-29 15:00:00,121.56,121.6,121.53,121.58,36514600137.0
2007-05-29 15:30:00,121.59,121.67,121.54,121.54,46638200108.0
2007-05-29 16:00:00,121.55,121.68,121.55,121.68,37003800339.0
2007-05-29 16:30:00,121.68,121.74,121.655,121.74,23479500011.0
2007-05-29 17:00:00,121.73,121.77,121.7,121.73,42352650175.0
2007-05-29 17:30:00,121.73,121.81,121.705,121.78,37139500279.0
2007-05-29 18:00:00,121.78,121.78,121.72,121.75,46640100398.0
2007-05-29 18:30:00,121.75,121.76,121.67,121.68,22491100006.0
2007-05-29 19:00:00,121.67,121.67,121.47,121.52,46321500354.0
2007-05-29 19:30:00,121.53,121.62,121.46,121.56,48058900172.0
2007-05-29 20:00:00,121.55,121.57,121.49,121.53,40435900116.0
2007-05-29 20:30:00,121.54,121.57,121.525,121.54,27146600111.0
2007-05-29 21:00:00,121.55,121.6,121.54,121.59,28583200074.0
2007-05-29 21:30:00,121.6,121.67,121.59,121.65,30789740267.0
2007-05-29 22:00:00,121.65,121.66,121.62,121.65,10769399985.0
2007-05-29 22:30:00,121.64,121.67,121.625,121.64,7452999993.0
2007-05-29 23:00:00,121.64,121.67,121.62,121.66,7742999998.0
2007-05-29 23:30:00,121.66,121.69,121.64,121.67,9956400010.0
2007-05-30 00:00:00,121.67,121.68,121.64,121.67,6770700007.0
2007-05-30 00:30:00,121.67,121.67,121.56,121.6,19153200001.0
2007-05-30 01:00:00,121.6,121.65,121.59,121.63,22229899986.0
2007-05-30 01:30:00,121.63,121.77,121.56,121.59,35160799986.0
2007-05-30 02:00:00,121.585,121.65,121.48,121.54,37143400318.0
2007-05-30 02:30:00,121.54,121.59,121.48,121.51,37377100094.0
2007-05-30 03:00:00,121.51,121.55,121.34,121.35,43269600144.0
2007-05-30 03:30:00,121.36,121.61,121.29,121.55,45556499777.0
2007-05-30 04:00:00,121.55,121.57,121.46,121.53,41424300310.0
2007-05-30 04:30:00,121.53,121.53,121.42,121.44,45925800332.0
2007-05-30 05:00:00,121.43,121.47,121.385,121.39,29247200190.0
2007-05-30 05:30:00,121.39,121.44,121.37,121.42,30076800307.0
2007-05-30 06:00:00,121.415,121.47,121.4,121.41,32501200254.0
2007-05-30 06:30:00,121.42,121.44,121.405,121.44,24021000220.0
2007-05-30 07:00:00,121.43,121.55,121.38,121.53,42446100232.0
2007-05-30 07:30:00,121.53,121.57,121.51,121.57,45808299929.0
2007-05-30 08:00:00,121.58,121.61,121.51,121.58,39470800077.0
2007-05-30 08:30:00,121.59,121.64,121.52,121.61,31976800073.0
2007-05-30 09:00:00,121.6,121.64,121.52,121.58,31876700061.0
2007-05-30 09:30:00,121.58,121.67,121.57,121.63,34303299836.0
2007-05-30 10:00:00,121.63,121.69,121.57,121.68,36245319831.0
2007-05-30 10:30:00,121.68,121.69,121.635,121.69,30031819966.0
2007-05-30 11:00:00,121.69,121.72,121.6,121.64,20444649948.0
2007-05-30 11:30:00,121.64,121.75,121.63,121.75,31126400123.0
2007-05-30 12:00:00,121.76,121.76,121.655,121.66,38248160074.0
2007-05-30 12:30:00,121.67,121.71,121.665,121.68,31661800261.0
2007-05-30 13:00:00,121.68,121.685,121.59,121.62,39587600104.0
2007-05-30 13:30:00,121.63,121.68,121.55,121.63,53102099808.0
2007-05-30 14:00:00,121.64,121.69,121.59,121.63,56486840549.0
2007-05-30 14:30:00,121.64,121.65,121.57,121.62,49600600002.0
2007-05-30 15:00:00,121.61,121.64,121.53,121.56,57174500837.0
2007-05-30 15:30:00,121.57,121.64,121.5,121.58,59978000431.0
2007-05-30 16:00:00,121.57,121.63,121.545,121.59,29991200236.0
2007-05-30 16:30:00,121.58,121.59,121.51,121.52,21543520217.0
2007-05-30 17:00:00,121.51,121.57,121.43,121.52,44999300222.0
2007-05-30 17:30:00,121.52,121.56,121.44,121.48,45339600078.0
2007-05-30 18:00:00,121.47,121.58,121.44,121.58,48345700164.0
2007-05-30 18:30:00,121.59,121.61,121.5,121.51,32303600105.0
2007-05-30 19:00:00,121.5,121.57,121.49,121.53,31873750029.0
2007-05-30 19:30:00,121.53,121.535,121.46,121.52,29081400019.0
2007-05-30 20:00:00,121.52,121.54,121.45,121.54,18248350053.0
2007-05-30 20:30:00,121.55,121.6,121.515,121.56,31554600034.0
2007-05-30 21:00:00,121.57,121.59,121.555,121.56,29286400025.0
2007-05-30 21:30:00,121.56,121.68,121.56,121.67,22854040063.0
2007-05-30 22:00:00,121.67,121.69,121.635,121.66,10189499978.0
2007-05-30 22:30:00,121.66,121.67,121.625,121.64,12563700016.0
2007-05-30 23:00:00,121.64,121.69,121.6,121.68,14059899970.0
2007-05-30 23:30:00,121.67,121.68,121.63,121.63,11788100002.0
2007-05-31 00:00:00,121.63,121.64,121.575,121.62,9159499988.0
2007-05-31 00:30:00,121.62,121.65,121.57,121.61,12241100028.0
2007-05-31 01:00:00,121.61,121.62,121.55,121.56,15647000000.0
2007-05-31 01:30:00,121.56,121.58,121.52,121.56,20692699661.0
2007-05-31 02:00:00,121.55,121.56,121.46,121.52,32882800085.0
2007-05-31 02:30:00,121.52,121.62,121.49,121.57,33520800091.0
2007-05-31 03:00:00,121.58,121.63,121.55,121.59,27665400097.0
2007-05-31 03:30:00,121.6,121.63,121.47,121.49,43336860061.0
2007-05-31 04:00:00,121.485,121.55,121.44,121.51,33583700130.0
2007-05-31 04:30:00,121.51,121.56,121.495,121.525,40741499895.0
2007-05-31 05:00:00,121.525,121.59,121.525,121.565,19560799930.0
2007-05-31 05:30:00,121.555,121.565,121.54,121.555,10432600044.0
2007-05-31 06:00:00,121.565,121.58,121.545,121.545,26755800063.0
2007-05-31 06:30:00,121.545,121.55,121.51,121.545,28909199899.0
2007-05-31 07:00:00,121.54,121.57,121.515,121.53,22357400104.0
2007-05-31 07:30:00,121.53,121.55,121.48,121.545,28985000071.0
2007-05-31 08:00:00,121.54,121.65,121.52,121.64,31716739903.0
2007-05-31 08:30:00,121.64,121.67,121.59,121.64,39628000168.0
2007-05-31 09:00:00,121.63,121.68,121.59,121.59,40038100212.0
2007-05-31 09:30:00,121.6,121.63,121.56,121.62,34696800336.0
2007-05-31 10:00:00,121.62,121.69,121.61,121.66,32590699998.0
2007-05-31 10:30:00,121.66,121.66,121.605,121.635,34835000110.0
2007-05-31 11:00:00,121.635,121.67,121.605,121.655,30113100015.0
2007-05-31 11:30:00,121.66,121.69,121.635,121.685,28676699931.0
2007-05-31 12:00:00,121.69,121.7,121.625,121.66,32697699995.0
2007-05-31 12:30:00,121.66,121.67,121.595,121.635,21280500038.0
2007-05-31 13:00:00,121.65,121.65,121.575,121.59,19991700030.0
2007-05-31 13:30:00,121.58,121.62,121.555,121.58,38394800096.0
2007-05-31 14:00:00,121.58,121.64,121.51,121.57,42783599997.0
2007-05-31 14:30:00,121.56,121.64,121.51,121.6,33278799987.0
2007-05-31 15:00:00,121.58,121.59,121.555,121.59,38113100163.0
2007-05-31 15:30:00,121.59,121.74,121.56,121.72,43815800082.0
2007-05-31 16:00:00,121.72,121.98,121.715,121.89,42747099982.0
2007-05-31 16:30:00,121.9,121.94,121.8,121.81,34454400125.0
2007-05-31 17:00:00,121.8,121.83,121.61,121.7,43512099976.0
2007-05-31 17:30:00,121.69,121.79,121.69,121.755,40381140045.0
2007-05-31 18:00:00,121.76,121.82,121.725,121.78,33924499980.0
2007-05-31 18:30:00,121.77,121.81,121.75,121.8,32811300186.0
2007-05-31 19:00:00,121.81,121.85,121.765,121.79,38009400013.0
2007-05-31 19:30:00,121.8,121.81,121.77,121.78,30836900081.0
2007-05-31 20:00:00,121.78,121.81,121.765,121.79,29678600064.0
2007-05-31 20:30:00,121.79,121.8,121.69,121.69,31573999840.0
2007-05-31 21:00:00,121.7,121.72,121.66,121.69,24749800034.0
2007-05-31 21:30:00,121.68,121.7,121.67,121.69,14360800075.0
2007-05-31 22:00:00,121.7,121.71,121.68,121.69,25245676156.0
2007-05-31 22:30:00,121.7,121.74,121.69,121.73,13771099998.0
2007-05-31 23:00:00,121.72,121.74,121.705,121.74,11682600058.0
2007-05-31 23:30:00,121.74,121.76,121.72,121.72,12887100062.0
2007-06-01 00:00:00,121.72,121.76,121.71,121.745,6472299973.0
2007-06-01 00:30:00,121.75,121.77,121.74,121.75,7755999978.0
2007-06-01 01:00:00,121.75,121.76,121.7,121.73,9233100000.0
2007-06-01 01:30:00,121.73,121.76,121.73,121.73,15833400251.0
2007-06-01 02:00:00,121.725,121.73,121.68,121.72,33069900323.0
2007-06-01 02:30:00,121.72,121.76,121.71,121.745,27204600313.0
2007-06-01 03:00:00,121.745,121.79,121.73,121.76,28040100227.0
2007-06-01 03:30:00,121.76,121.81,121.75,121.8,21694800254.0
2007-06-01 04:00:00,121.795,121.82,121.79,121.8,19136500145.0
2007-06-01 04:30:00,121.79,121.8,121.78,121.79,11972900138.0
2007-06-01 05:00:00,121.79,121.82,121.77,121.82,17331300159.0
2007-06-01 05:30:00,121.81,121.84,121.81,121.83,9770600090.0
2007-06-01 06:00:00,121.83,121.85,121.81,121.84,12597100143.0
2007-06-01 06:30:00,121.84,121.88,121.82,121.86,24085600398.0
2007-06-01 07:00:00,121.86,121.92,121.86,121.915,24082900188.0
2007-06-01 07:30:00,121.915,121.94,121.9,121.93,40891950367.0
2007-06-01 08:00:00,121.935,121.94,121.88,121.92,28440499921.0
2007-06-01 08:30:00,121.93,121.94,121.78,121.91,36859600259.0
2007-06-01 09:00:00,121.91,121.96,121.84,121.96,38672800182.0
2007-06-01 09:30:00,121.95,121.965,121.88,121.9,35457500325.0
2007-06-01 10:00:00,121.89,121.95,121.885,121.93,24569600212.0
2007-06-01 10:30:00,121.93,121.94,121.89,121.92,26133300456.0
2007-06-01 11:00:00,121.93,121.95,121.89,121.92,31682500336.0
2007-06-01 11:30:00,121.93,121.93,121.865,121.895,32090300303.0
2007-06-01 12:00:00,121.895,121.94,121.88,121.93,34099000120.0
2007-06-01 12:30:00,121.93,121.96,121.91,121.96,28269300254.0
2007-06-01 13:00:00,121.96,121.975,121.91,121.925,21467599976.0
2007-06-01 13:30:00,121.93,121.93,121.89,121.905,25650300125.0
2007-06-01 14:00:00,121.91,121.93,121.84,121.86,38808599985.0
2007-06-01 14:30:00,121.86,122.1,121.845,122.06,36741799894.0
2007-06-01 15:00:00,122.055,122.07,121.98,122.02,34345600114.0
2007-06-01 15:30:00,122.01,122.08,122.0,122.04,39389140003.0
2007-06-01 16:00:00,122.05,122.13,122.03,122.12,48490899884.0
2007-06-01 16:30:00,122.13,122.13,121.93,122.03,47073500115.0
2007-06-01 17:00:00,122.02,122.06,121.93,122.02,39317100232.0
2007-06-01 17:30:00,122.02,122.12,122.02,122.1,44947200081.0
2007-06-01 18:00:00,122.095,122.11,122.03,122.06,32751800054.0
2007-06-01 18:30:00,122.06,122.06,122.01,122.04,24124699963.0
2007-06-01 19:00:00,122.04,122.09,122.04,122.07,26369800079.0
2007-06-01 19:30:00,122.07,122.09,122.04,122.07,24623814982.0
2007-06-01 20:00:00,122.07,122.08,122.05,122.06,10777800038.0
2007-06-01 20:30:00,122.06,122.07,122.02,122.02,16212200024.0
2007-06-01 21:00:00,122.02,122.06,122.01,122.02,18768300045.0
2007-06-01 21:30:00,122.03,122.03,121.99,122.02,10630199930.0
2007-06-01 22:00:00,122.03,122.07,122.02,122.06,9653200083.0
2007-06-01 22:30:00,122.07,122.09,121.97,122.06,13312700041.0
2007-06-03 23:00:00,122.06,122.06,122.04,122.04,921699999.0
2007-06-03 23:30:00,122.04,122.05,122.01,122.02,981199988.0
2007-06-04 00:00:00,122.02,122.03,122.0,122.0,2152700001.0
2007-06-04 00:30:00,122.0,122.05,121.97,122.02,11274799896.0
2007-06-04 01:00:00,122.02,122.08,122.0,122.05,12459699963.0
2007-06-04 01:30:00,122.04,122.1,122.01,122.02,14453899974.0
2007-06-04 02:00:00,122.02,122.02,121.93,121.96,33046999960.0
2007-06-04 02:30:00,121.97,122.04,121.96,122.02,33404000277.0
2007-06-04 03:00:00,122.015,122.05,121.975,122.0,25663100139.0
2007-06-04 03:30:00,122.0,122.0,121.93,121.98,33276400092.0
2007-06-04 04:00:00,121.98,121.99,121.905,121.925,30292000139.0
2007-06-04 04:30:00,121.93,121.94,121.9,121.925,20987799973.0
2007-06-04 05:00:00,121.925,121.97,121.91,121.97,20462400151.0
2007-06-04 05:30:00,121.97,122.02,121.95,121.99,22990300162.0
2007-06-04 06:00:00,121.99,122.03,121.975,122.01,17561999969.0
2007-06-04 06:30:00,122.01,122.03,121.99,121.99,13639499998.0
2007-06-04 07:00:00,121.99,122.01,121.975,122.0,21505900058.0
2007-06-04 07:30:00,122.0,122.03,121.985,122.0,31230100005.0
2007-06-04 08:00:00,122.01,122.11,122.005,122.06,45345600067.0
2007-06-04 08:30:00,122.06,122.06,121.92,121.95,38403100126.0
2007-06-04 09:00:00,121.96,122.06,121.95,122.01,30093100091.0
2007-06-04 09:30:00,122.01,122.02,121.93,122.01,32991500206.0
2007-06-04 10:00:00,122.01,122.02,121.965,122.01,29597750081.0
2007-06-04 10:30:00,122.01,122.05,122.0,122.01,31627400153.0
2007-06-04 11:00:00,122.02,122.05,121.95,121.97,33564699840.0
2007-06-04 11:30:00,121.97,122.0,121.93,121.96,22765800158.0
2007-06-04 12:00:00,121.96,122.01,121.95,121.98,23120900170.0
2007-06-04 12:30:00,121.98,122.01,121.96,121.96,15910200168.0
2007-06-04 13:00:00,121.96,121.96,121.91,121.93,36673900479.0
2007-06-04 13:30:00,121.93,121.98,121.88,121.895,37002200240.0
2007-06-04 14:00:00,121.9,121.92,121.86,121.86,41367600136.0
2007-06-04 14:30:00,121.87,121.87,121.58,121.62,59803999790.0
2007-06-04 15:00:00,121.63,121.7,121.54,121.61,56470399833.0
2007-06-04 15:30:00,121.62,121.76,121.58,121.72,41624600139.0
2007-06-04 16:00:00,121.73,121.78,121.69,121.76,42690080163.0
2007-06-04 16:30:00,121.755,121.77,121.67,121.75,31914299952.0
2007-06-04 17:00:00,121.74,121.83,121.73,121.76,26964860247.0
2007-06-04 17:30:00,121.76,121.76,121.695,121.725,29954459988.0
2007-06-04 18:00:00,121.725,121.83,121.705,121.78,31366300002.0
2007-06-04 18:30:00,121.78,121.79,121.75,121.77,23208500031.0
2007-06-04 19:00:00,121.77,121.82,121.76,121.81,32662599941.0
2007-06-04 19:30:00,121.81,121.87,121.795,121.85,18739460112.0
2007-06-04 20:00:00,121.85,121.855,121.81,121.83,22599363986.0
2007-06-04 20:30:00,121.83,121.845,121.78,121.81,18998700100.0
2007-06-04 21:00:00,121.805,121.81,121.75,121.79,24588699927.0
2007-06-04 21:30:00,121.79,121.79,121.745,121.76,21932800118.0
2007-06-04 22:00:00,121.76,121.77,121.745,121.77,8946099967.0
2007-06-04 22:30:00,121.77,121.77,121.75,121.77,10588500104.0
2007-06-04 23:00:00,121.77,121.77,121.67,121.73,9673900026.0
2007-06-04 23:30:00,121.73,121.76,121.68,121.68,11203800073.0
2007-06-05 00:00:00,121.69,121.73,121.665,121.71,14900099955.0
2007-06-05 00:30:00,121.71,121.74,121.675,121.725,7900999978.0
2007-06-05 01:00:00,121.725,121.74,121.615,121.63,23209130073.0
2007-06-05 01:30:00,121.63,121.68,121.61,121.62,32838200216.0
2007-06-05 02:00:00,121.62,121.72,121.605,121.71,36926259982.0
2007-06-05 02:30:00,121.71,121.75,121.67,121.72,35240900273.0
2007-06-05 03:00:00,121.72,121.77,121.705,121.72,16756100051.0
2007-06-05 03:30:00,121.72,121.77,121.7,121.72,26791940065.0
2007-06-05 04:00:00,121.72,121.74,121.69,121.7,21060400124.0
2007-06-05 04:30:00,121.7,121.75,121.685,121.71,33072599912.0
2007-06-05 05:00:00,121.705,121.76,121.705,121.76,20573700022.0
2007-06-05 05:30:00,121.76,121.8,121.75,121.76,18375900048.0
2007-06-05 06:00:00,121.755,121.8,121.735,121.78,29769300059.0
2007-06-05 06:30:00,121.78,121.83,121.76,121.82,22831500250.0
2007-06-05 07:00:00,121.82,121.855,121.8,121.84,17401100064.0
2007-06-05 07:30:00,121.84,121.86,121.81,121.84,27168400238.0
2007-06-05 08:00:00,121.845,121.93,121.835,121.88,30833500080.0
2007-06-05 08:30:00,121.88,121.91,121.825,121.83,37594199895.0
2007-06-05 09:00:00,121.83,121.89,121.77,121.81,37999090194.0
2007-06-05 09:30:00,121.82,121.86,121.66,121.76,44477230110.0
2007-06-05 10:00:00,121.76,121.78,121.695,121.76,35115760190.0
2007-06-05 10:30:00,121.75,121.8,121.71,121.73,29000910195.0
2007-06-05 11:00:00,121.73,121.77,121.715,121.75,29303500364.0
2007-06-05 11:30:00,121.75,121.79,121.715,121.73,24409600024.0
2007-06-05 12:00:00,121.725,121.74,121.65,121.67,17528799972.0
2007-06-05 12:30:00,121.665,121.73,121.655,121.71,14500999997.0
2007-06-05 13:00:00,121.72,121.72,121.62,121.65,31936723241.0
2007-06-05 13:30:00,121.66,121.67,121.54,121.56,32662080266.0
2007-06-05 14:00:00,121.56,121.57,121.32,121.39,54492399878.0
2007-06-05 14:30:00,121.38,121.38,121.18,121.23,56963600162.0
2007-06-05 15:00:00,121.24,121.33,121.11,121.31,39384299650.0
2007-06-05 15:30:00,121.32,121.35,121.185,121.29,29284830018.0
2007-06-05 16:00:00,121.245,121.645,121.245,121.645,14093109984.0
2007-06-05 16:30:00,121.645,121.755,121.59,121.64,23181660043.0
2007-06-05 17:00:00,121.645,121.7,121.595,121.67,34152700222.0
2007-06-05 17:30:00,121.66,121.69,121.49,121.49,33990500199.0
2007-06-05 18:00:00,121.5,121.51,121.23,121.24,45265590064.0
2007-06-05 18:30:00,121.23,121.37,121.23,121.29,50950499976.0
2007-06-05 19:00:00,121.29,121.34,121.2,121.25,50973299650.0
2007-06-05 19:30:00,121.26,121.32,121.225,121.31,35275299893.0
2007-06-05 20:00:00,121.32,121.38,121.31,121.34,46239000049.0
2007-06-05 20:30:00,121.33,121.35,121.31,121.32,31093700046.0
2007-06-05 21:00:00,121.32,121.41,121.31,121.35,32885900375.0
2007-06-05 21:30:00,121.37,121.39,121.34,121.35,27604100044.0
2007-06-05 22:00:00,121.35,121.41,121.335,121.385,29000500227.0
2007-06-05 22:30:00,121.39,121.41,121.355,121.39,16607700277.0
2007-06-05 23:00:00,121.39,121.4,121.36,121.37,11110200169.0
2007-06-05 23:30:00,121.36,121.4,121.32,121.33,17866500264.0
2007-06-06 00:00:00,121.34,121.38,121.335,121.36,12103499961.0
2007-06-06 00:30:00,121.36,121.38,121.29,121.325,17481599961.0
2007-06-06 01:00:00,121.34,121.38,121.31,121.38,33275299965.0
2007-06-06 01:30:00,121.38,121.45,121.37,121.43,39167299899.0
2007-06-06 02:00:00,121.425,121.47,121.39,121.44,38170999848.0
2007-06-06 02:30:00,121.45,121.49,121.445,121.46,32762000062.0
2007-06-06 03:00:00,121.46,121.47,121.41,121.43,23795710092.0
2007-06-06 03:30:00,121.43,121.43,121.355,121.38,38852700005.0
2007-06-06 04:00:00,121.39,121.4,121.34,121.36,26322299943.0
2007-06-06 04:30:00,121.35,121.36,121.23,121.27,48461140105.0
2007-06-06 05:00:00,121.26,121.33,121.255,121.31,29458599961.0
2007-06-06 05:30:00,121.31,121.37,121.3,121.36,26647099962.0
2007-06-06 06:00:00,121.36,121.37,121.335,121.35,36508100010.0
2007-06-06 06:30:00,121.35,121.37,121.33,121.36,22456100008.0
2007-06-06 07:00:00,121.36,121.38,121.32,121.335,23870400018.0
2007-06-06 07:30:00,121.34,121.35,121.31,121.32,27399099967.0
2007-06-06 08:00:00,121.32,121.39,121.3,121.38,39382400068.0
2007-06-06 08:30:00,121.39,121.47,121.38,121.46,35413800311.0
2007-06-06 09:00:00,121.45,121.48,121.415,121.425,34403500353.0
2007-06-06 09:30:00,121.42,121.42,121.25,121.29,40559600064.0
2007-06-06 10:00:00,121.28,121.3,121.19,121.21,52926800325.0
2007-06-06 10:30:00,121.2,121.34,121.16,121.31,63243500097.0
2007-06-06 11:00:00,121.32,121.37,121.29,121.31,39839699809.0
2007-06-06 11:30:00,121.31,121.325,121.23,121.255,36235400028.0
2007-06-06 12:00:00,121.26,121.26,121.06,121.08,37840600198.0
2007-06-06 12:30:00,121.1,121.14,121.05,121.08,42818600040.0
2007-06-06 13:00:00,121.07,121.16,121.06,121.15,41109900007.0
2007-06-06 13:30:00,121.15,121.17,120.98,121.09,56203800168.0
2007-06-06 14:00:00,121.1,121.12,120.95,120.96,48409377889.0
2007-06-06 14:30:00,120.97,121.14,120.87,121.13,44502000258.0
2007-06-06 15:00:00,121.14,121.18,121.09,121.16,48836800235.0
2007-06-06 15:30:00,121.16,121.26,121.15,121.22,32153699816.0
2007-06-06 16:00:00,121.21,121.22,121.13,121.15,32157399780.0
2007-06-06 16:30:00,121.16,121.17,120.97,121.04,10716900130.0
2007-06-06 17:00:00,121.03,121.17,121.01,121.13,28135150328.0
2007-06-06 17:30:00,121.12,121.16,121.01,121.07,39535450461.0
2007-06-06 18:00:00,121.08,121.16,121.06,121.12,40362100219.0
2007-06-06 18:30:00,121.13,121.13,120.97,120.99,29136400322.0
2007-06-06 19:00:00,121.0,121.02,120.9,120.94,20178800202.0
2007-06-06 19:30:00,120.94,121.02,120.9,120.97,28395600125.0
2007-06-06 20:00:00,120.96,120.99,120.93,120.97,38620399705.0
2007-06-06 20:30:00,120.97,121.08,120.96,121.02,32316300241.0
2007-06-06 21:00:00,121.01,121.07,120.99,121.06,28597899998.0
2007-06-06 21:30:00,121.06,121.07,121.03,121.04,26485399972.0
2007-06-06 22:00:00,121.05,121.06,121.03,121.06,16215299926.0
2007-06-06 22:30:00,121.06,121.12,121.06,121.08,25610800166.0
2007-06-06 23:00:00,121.08,121.08,121.02,121.05,15835900021.0
2007-06-06 23:30:00,121.05,121.08,121.02,121.04,8058699995.0
2007-06-07 00:00:00,121.05,121.06,120.96,121.03,21302999940.0
2007-06-07 00:30:00,121.03,121.06,120.97,121.03,27320899863.0
2007-06-07 01:00:00,121.03,121.05,120.95,120.98,33356400001.0
2007-06-07 01:30:00,120.98,120.99,120.88,120.88,41056300139.0
2007-06-07 02:00:00,120.87,120.95,120.78,120.94,49042400190.0
2007-06-07 02:30:00,120.93,120.99,120.9,120.9,30824100147.0
2007-06-07 03:00:00,120.9,120.96,120.89,120.95,31078000148.0
2007-06-07 03:30:00,120.94,121.05,120.93,120.98,44084300080.0
2007-06-07 04:00:00,120.99,121.09,120.96,121.07,37139800070.0
2007-06-07 04:30:00,121.06,121.12,121.06,121.09,25603500108.0
2007-06-07 05:00:00,121.1,121.16,121.09,121.1,29505700192.0
2007-06-07 05:30:00,121.1,121.15,121.08,121.13,37378900348.0
2007-06-07 06:00:00,121.13,121.22,121.12,121.16,41566400891.0
2007-06-07 06:30:00,121.17,121.19,121.13,121.14,33062500132.0
2007-06-07 07:00:00,121.13,121.14,121.09,121.11,31484100461.0
2007-06-07 07:30:00,121.11,121.24,121.1,121.22,34030300618.0
2007-06-07 08:00:00,121.22,121.37,121.22,121.31,46895700067.0
2007-06-07 08:30:00,121.3,121.35,121.26,121.3,41696300045.0
2007-06-07 09:00:00,121.29,121.44,121.29,121.34,45318100266.0
2007-06-07 09:30:00,121.33,121.33,121.23,121.26,41720800889.0
2007-06-07 10:00:00,121.27,121.36,121.24,121.3,39237500277.0
2007-06-07 10:30:00,121.31,121.35,121.29,121.32,34861300294.0
2007-06-07 11:00:00,121.31,121.34,121.23,121.28,34541300504.0
2007-06-07 11:30:00,121.28,121.32,121.25,121.28,40696600303.0
2007-06-07 12:00:00,121.28,121.44,121.22,121.37,34979900240.0
2007-06-07 12:30:00,121.38,121.39,121.28,121.33,40756000116.0
2007-06-07 13:00:00,121.34,121.41,121.29,121.4,43501900376.0
2007-06-07 13:30:00,121.41,121.46,121.37,121.42,54253500260.0
2007-06-07 14:00:00,121.41,121.43,121.22,121.36,56540000235.0
2007-06-07 14:30:00,121.37,121.43,121.3,121.36,54863800191.0
2007-06-07 15:00:00,121.35,121.44,121.33,121.42,45637799907.0
2007-06-07 15:30:00,121.43,121.56,121.37,121.41,59150099871.0
2007-06-07 16:00:00,121.42,121.45,121.34,121.41,48259800258.0
2007-06-07 16:30:00,121.41,121.52,121.39,121.44,37269000358.0
2007-06-07 17:00:00,121.43,121.44,121.22,121.27,59062200582.0
2007-06-07 17:30:00,121.27,121.36,121.22,121.34,48925600588.0
2007-06-07 18:00:00,121.35,121.36,121.24,121.31,56851900428.0
2007-06-07 18:30:00,121.31,121.37,120.98,121.03,54210600243.0
2007-06-07 19:00:00,121.02,121.15,120.9,121.01,56405000149.0
2007-06-07 19:30:00,121.0,121.04,120.92,121.04,40852000443.0
2007-06-07 20:00:00,121.05,121.08,121.0,121.04,39502800067.0
2007-06-07 20:30:00,121.04,121.11,121.01,121.09,43960700321.0
2007-06-07 21:00:00,121.1,121.16,121.06,121.06,46309800043.0
2007-06-07 21:30:00,121.07,121.08,120.96,120.97,38555800052.0
2007-06-07 22:00:00,120.96,120.97,120.87,120.88,33355100171.0
2007-06-07 22:30:00,120.88,121.0,120.87,120.97,21456100291.0
2007-06-07 23:00:00,120.97,121.01,120.96,120.99,14936500020.0
2007-06-07 23:30:00,120.99,121.0,120.89,120.96,13915100159.0
2007-06-08 00:00:00,120.96,121.0,120.9,120.93,26305100065.0
2007-06-08 00:30:00,120.93,120.95,120.86,120.89,22213300033.0
2007-06-08 01:00:00,120.88,121.07,120.87,121.065,48369800029.0
2007-06-08 01:30:00,121.05,121.19,121.05,121.13,36240400148.0
2007-06-08 02:00:00,121.13,121.25,121.05,121.23,42245500229.0
2007-06-08 02:30:00,121.22,121.29,121.1,121.12,40631899925.0
2007-06-08 03:00:00,121.13,121.21,121.11,121.2,37341900241.0
2007-06-08 03:30:00,121.2,121.29,121.165,121.26,40364599991.0
2007-06-08 04:00:00,121.26,121.35,121.23,121.32,28097100250.0
2007-06-08 04:30:00,121.32,121.32,121.22,121.24,36391700423.0
2007-06-08 05:00:00,121.24,121.27,121.22,121.25,18383500139.0
2007-06-08 05:30:00,121.25,121.29,121.23,121.285,21800600196.0
2007-06-08 06:00:00,121.29,121.31,121.275,121.3,27862300268.0
2007-06-08 06:30:00,121.28,121.335,121.25,121.255,20699800111.0
2007-06-08 07:00:00,121.27,121.28,121.21,121.21,25414800093.0
2007-06-08 07:30:00,121.2,121.22,121.12,121.2,40447600000.0
2007-06-08 08:00:00,121.19,121.19,121.04,121.05,50378900114.0
2007-06-08 08:30:00,121.04,121.13,120.92,121.0,52092400068.0
2007-06-08 09:00:00,120.99,121.12,120.76,120.87,61796999520.0
2007-06-08 09:30:00,120.86,121.02,120.84,120.91,42948450009.0
2007-06-08 10:00:00,120.92,121.04,120.76,121.02,36337000170.0
2007-06-08 10:30:00,121.03,121.18,121.0,121.15,44297700601.0
2007-06-08 11:00:00,121.15,121.21,121.11,121.21,39630100130.0
2007-06-08 11:30:00,121.2,121.43,121.11,121.29,53222999640.0
2007-06-08 12:00:00,121.3,121.73,121.28,121.69,51918799729.0
2007-06-08 12:30:00,121.7,121.71,121.48,121.58,49464000075.0
2007-06-08 13:00:00,121.59,121.64,121.55,121.6,35089699928.0
2007-06-08 13:30:00,121.59,121.615,121.45,121.57,40195199917.0
2007-06-08 14:00:00,121.57,121.72,121.5,121.62,43954799908.0
2007-06-08 14:30:00,121.62,121.76,121.58,121.73,48514140126.0
2007-06-08 15:00:00,121.74,121.75,121.7,121.75,31261230043.0
2007-06-08 15:30:00,121.75,121.82,121.64,121.64,45746600107.0
2007-06-08 16:00:00,121.65,121.72,121.62,121.68,35534800248.0
2007-06-08 16:30:00,121.695,121.72,121.6,121.6,33220324232.0
2007-06-08 17:00:00,121.61,121.63,121.51,121.57,33987700371.0
2007-06-08 17:30:00,121.58,121.65,121.53,121.62,31662160349.0
2007-06-08 18:00:00,121.61,121.69,121.57,121.64,39996420132.0
2007-06-08 18:30:00,121.645,121.69,121.62,121.68,21764900146.0
2007-06-08 19:00:00,121.68,121.7,121.64,121.66,24033900141.0
2007-06-08 19:30:00,121.67,121.76,121.65,121.74,33505800234.0
2007-06-08 20:00:00,121.74,121.77,121.67,121.69,35744030166.0
2007-06-08 20:30:00,121.69,121.71,121.67,121.67,33878540070.0
2007-06-08 21:00:00,121.68,121.76,121.68,121.74,17026000114.0
2007-06-08 21:30:00,121.74,121.75,121.71,121.72,16242700202.0
2007-06-08 22:00:00,121.72,121.75,121.7,121.72,12916290261.0
2007-06-08 22:30:00,121.72,121.76,121.68,121.71,11337100082.0
2007-06-10 23:00:00,121.71,121.72,121.66,121.69,2284300001.0
2007-06-10 23:30:00,121.68,121.74,121.65,121.74,3412600016.0
2007-06-11 00:00:00,121.74,121.75,121.65,121.68,12413600048.0
2007-06-11 00:30:00,121.68,121.69,121.64,121.66,9533099974.0
2007-06-11 01:00:00,121.66,121.67,121.57,121.6,27227700023.0
2007-06-11 01:30:00,121.6,121.68,121.59,121.66,33350200102.0
2007-06-11 02:00:00,121.66,121.73,121.66,121.7,41123100158.0
2007-06-11 02:30:00,121.7,121.72,121.58,121.63,40316399983.0
2007-06-11 03:00:00,121.65,121.68,121.61,121.63,31027400144.0
2007-06-11 03:30:00,121.63,121.64,121.5,121.53,30612200056.0
2007-06-11 04:00:00,121.54,121.6,121.53,121.6,26153600215.0
2007-06-11 04:30:00,121.6,121.66,121.575,121.62,39394560362.0
2007-06-11 05:00:00,121.61,121.7,121.61,121.67,31642800186.0
2007-06-11 05:30:00,121.67,121.69,121.58,121.58,34508200066.0
2007-06-11 06:00:00,121.59,121.7,121.58,121.665,27029500092.0
2007-06-11 06:30:00,121.67,121.68,121.645,121.66,24706100290.0
2007-06-11 07:00:00,121.66,121.67,121.63,121.65,14820100136.0
2007-06-11 07:30:00,121.65,121.665,121.6,121.62,21531800113.0
2007-06-11 08:00:00,121.62,121.62,121.55,121.6,33013700102.0
2007-06-11 08:30:00,121.6,121.67,121.56,121.65,35936800495.0
2007-06-11 09:00:00,121.645,121.645,121.52,121.58,24608099994.0
2007-06-11 09:30:00,121.57,121.64,121.51,121.61,29225700083.0
2007-06-11 10:00:00,121.61,121.73,121.6,121.68,34927899960.0
2007-06-11 10:30:00,121.685,121.72,121.66,121.69,28522099989.0
2007-06-11 11:00:00,121.69,121.7,121.64,121.65,18973969898.0
2007-06-11 11:30:00,121.65,121.7,121.64,121.69,23926180022.0
2007-06-11 12:00:00,121.69,121.7,121.645,121.65,30008499930.0
2007-06-11 12:30:00,121.65,121.73,121.65,121.73,40577200280.0
2007-06-11 13:00:00,121.73,121.79,121.715,121.75,29006700154.0
2007-06-11 13:30:00,121.76,121.76,121.69,121.7,26741000154.0
2007-06-11 14:00:00,121.7,121.74,121.67,121.715,31513900204.0
2007-06-11 14:30:00,121.71,121.79,121.69,121.77,36139300326.0
2007-06-11 15:00:00,121.765,121.82,121.73,121.76,37186500099.0
2007-06-11 15:30:00,121.77,121.8,121.735,121.77,39011400176.0
2007-06-11 16:00:00,121.78,121.78,121.69,121.72,31798899977.0
2007-06-11 16:30:00,121.72,121.79,121.705,121.72,41035100255.0
2007-06-11 17:00:00,121.71,121.77,121.685,121.74,43483200413.0
2007-06-11 17:30:00,121.75,121.82,121.73,121.78,34423100126.0
2007-06-11 18:00:00,121.775,121.81,121.745,121.81,20485400124.0
2007-06-11 18:30:00,121.82,121.83,121.785,121.8,27806507253.0
2007-06-11 19:00:00,121.81,121.835,121.765,121.81,19460703591.0
2007-06-11 19:30:00,121.82,121.83,121.76,121.79,22454900041.0
2007-06-11 20:00:00,121.795,121.81,121.775,121.81,23706899916.0
2007-06-11 20:30:00,121.82,121.83,121.775,121.79,27078700076.0
2007-06-11 21:00:00,121.78,121.81,121.765,121.78,23772400073.0
2007-06-11 21:30:00,121.79,121.8,121.71,121.71,16247179996.0
2007-06-11 22:00:00,121.7,121.76,121.7,121.72,19450399953.0
2007-06-11 22:30:00,121.73,121.75,121.69,121.72,18916100134.0
2007-06-11 23:00:00,121.72,121.72,121.68,121.685,9466400086.0
2007-06-11 23:30:00,121.685,121.71,121.64,121.67,9931900139.0
2007-06-12 00:00:00,121.67,121.71,121.66,121.69,15428299993.0
2007-06-12 00:30:00,121.69,121.77,121.68,121.75,9928499980.0
2007-06-12 01:00:00,121.75,121.79,121.68,121.69,13179250045.0
2007-06-12 01:30:00,121.69,121.77,121.69,121.76,19108299842.0
2007-06-12 02:00:00,121.76,121.78,121.65,121.67,28289800130.0
2007-06-12 02:30:00,121.67,121.74,121.66,121.68,24244000032.0
2007-06-12 03:00:00,121.68,121.68,121.61,121.63,34355000231.0
2007-06-12 03:30:00,121.63,121.64,121.61,121.625,23090600101.0
2007-06-12 04:00:00,121.63,121.66,121.61,121.63,16207600016.0
2007-06-12 04:30:00,121.62,121.63,121.59,121.63,25339800094.0
2007-06-12 05:00:00,121.63,121.68,121.63,121.66,25905400234.0
2007-06-12 05:30:00,121.66,121.7,121.655,121.67,21451099994.0
2007-06-12 06:00:00,121.67,121.69,121.65,121.65,21571700223.0
2007-06-12 06:30:00,121.66,121.67,121.63,121.65,28450500284.0
2007-06-12 07:00:00,121.66,121.67,121.595,121.62,30407600417.0
2007-06-12 07:30:00,121.62,121.68,121.6,121.67,33484000008.0
2007-06-12 08:00:00,121.68,121.71,121.59,121.7,38007700324.0
2007-06-12 08:30:00,121.7,121.76,121.67,121.74,38917800031.0
2007-06-12 09:00:00,121.73,121.79,121.715,121.74,35133200046.0
2007-06-12 09:30:00,121.74,121.75,121.64,121.65,33538900433.0
2007-06-12 10:00:00,121.65,121.78,121.65,121.72,37844300142.0
2007-06-12 10:30:00,121.73,121.81,121.73,121.76,41897400114.0
2007-06-12 11:00:00,121.76,121.82,121.74,121.77,32124700139.0
2007-06-12 11:30:00,121.77,121.835,121.745,121.8,29457300005.0
2007-06-12 12:00:00,121.8,121.86,121.76,121.78,35222400159.0
2007-06-12 12:30:00,121.78,121.84,121.76,121.82,33137600098.0
2007-06-12 13:00:00,121.82,121.84,121.775,121.81,33636900223.0
2007-06-12 13:30:00,121.81,121.84,121.79,121.81,21018300204.0
2007-06-12 14:00:00,121.81,121.81,121.76,121.78,28130400175.0
2007-06-12 14:30:00,121.78,121.81,121.76,121.76,34179299952.0
2007-06-12 15:00:00,121.77,121.84,121.75,121.84,33236599981.0
2007-06-12 15:30:00,121.84,121.84,121.795,121.83,37910330069.0
2007-06-12 16:00:00,121.82,121.82,121.68,121.73,44739400460.0
2007-06-12 16:30:00,121.72,121.76,121.655,121.75,38632100025.0
2007-06-12 17:00:00,121.75,121.75,121.68,121.7,36580199946.0
2007-06-12 17:30:00,121.69,121.79,121.68,121.76,43385404986.0
2007-06-12 18:00:00,121.76,121.78,121.74,121.76,26764549986.0
2007-06-12 18:30:00,121.76,121.77,121.725,121.76,24019100019.0
2007-06-12 19:00:00,121.76,121.77,121.69,121.76,36855099929.0
2007-06-12 19:30:00,121.77,121.77,121.7,121.72,23779450104.0
2007-06-12 20:00:00,121.72,121.75,121.69,121.71,29093699967.0
2007-06-12 20:30:00,121.71,121.77,121.7,121.76,24312800076.0
2007-06-12 21:00:00,121.77,121.8,121.755,121.76,17695080074.0
2007-06-12 21:30:00,121.76,121.78,121.7,121.74,37242904053.0
2007-06-12 22:00:00,121.73,121.75,121.66,121.72,33847099949.0
2007-06-12 22:30:00,121.71,121.75,121.65,121.7,31399600241.0
2007-06-12 23:00:00,121.69,121.71,121.625,121.64,23954400345.0
2007-06-12 23:30:00,121.64,121.68,121.62,121.66,10884800020.0
2007-06-13 00:00:00,121.66,121.7,121.63,121.65,14834899987.0
2007-06-13 00:30:00,121.65,121.69,121.61,121.62,27715300095.0
2007-06-13 01:00:00,121.62,121.66,121.58,121.64,25397399931.0
2007-06-13 01:30:00,121.62,121.64,121.53,121.54,30107200290.0
2007-06-13 02:00:00,121.55,121.64,121.48,121.64,51357600061.0
2007-06-13 02:30:00,121.64,121.67,121.59,121.66,32294299932.0
2007-06-13 03:00:00,121.655,121.67,121.61,121.64,31613500099.0
2007-06-13 03:30:00,121.64,121.69,121.63,121.68,29171000147.0
2007-06-13 04:00:00,121.68,121.73,121.665,121.68,23023660082.0
2007-06-13 04:30:00,121.68,121.73,121.65,121.73,31439500129.0
2007-06-13 05:00:00,121.73,121.79,121.71,121.79,22373860189.0
2007-06-13 05:30:00,121.8,121.81,121.74,121.8,30007060382.0
2007-06-13 06:00:00,121.79,122.21,121.79,122.21,60944300080.0
2007-06-13 06:30:00,122.2,122.3,122.17,122.23,40003599755.0
2007-06-13 07:00:00,122.23,122.25,122.16,122.17,32717599953.0
2007-06-13 07:30:00,122.18,122.21,122.11,122.13,30042100060.0
2007-06-13 08:00:00,122.11,122.22,122.11,122.19,40317200166.0
2007-06-13 08:30:00,122.2,122.28,122.17,122.27,46697699941.0
2007-06-13 09:00:00,122.29,122.32,122.24,122.26,31136499911.0
2007-06-13 09:30:00,122.26,122.28,122.24,122.275,40713419959.0
2007-06-13 10:00:00,122.275,122.29,122.25,122.28,31040500340.0
2007-06-13 10:30:00,122.28,122.32,122.27,122.31,18942350081.0
2007-06-13 11:00:00,122.31,122.35,122.26,122.31,38159380173.0
2007-06-13 11:30:00,122.31,122.345,122.295,122.32,26273899994.0
2007-06-13 12:00:00,122.335,122.45,122.32,122.43,29024799918.0
2007-06-13 12:30:00,122.43,122.47,122.39,122.41,35981699967.0
2007-06-13 13:00:00,122.41,122.41,122.28,122.3,40105599959.0
2007-06-13 13:30:00,122.305,122.38,122.29,122.34,27980600042.0
2007-06-13 14:00:00,122.34,122.37,122.3,122.36,28441399883.0
2007-06-13 14:30:00,122.35,122.46,122.26,122.44,32879599946.0
2007-06-13 15:00:00,122.44,122.44,122.31,122.355,40286020075.0
2007-06-13 15:30:00,122.36,122.4,122.335,122.39,30909399942.0
2007-06-13 16:00:00,122.41,122.44,122.31,122.33,49616299974.0
2007-06-13 16:30:00,122.33,122.35,122.27,122.32,49210005824.0
2007-06-13 17:00:00,122.32,122.375,122.29,122.36,42166800077.0
2007-06-13 17:30:00,122.36,122.42,122.34,122.37,29438500057.0
2007-06-13 18:00:00,122.37,122.42,122.34,122.385,39297699879.0
2007-06-13 18:30:00,122.385,122.41,122.345,122.37,22416399969.0
2007-06-13 19:00:00,122.37,122.4,122.24,122.25,30924122019.0
2007-06-13 19:30:00,122.23,122.42,122.2,122.41,41360442219.0
2007-06-13 20:00:00,122.4,122.47,122.39,122.43,44891660302.0
2007-06-13 20:30:00,122.44,122.66,122.41,122.59,41431500068.0
2007-06-13 21:00:00,122.6,122.66,122.56,122.62,37698199910.0
2007-06-13 21:30:00,122.61,122.76,122.6,122.74,32400933878.0
2007-06-13 22:00:00,122.75,122.76,122.65,122.69,27423699953.0
2007-06-13 22:30:00,122.7,122.76,122.695,122.71,17344500076.0
2007-06-13 23:00:00,122.71,122.71,122.605,122.63,9549999976.0
2007-06-13 23:30:00,122.63,122.64,122.59,122.64,4878499924.0
2007-06-14 00:00:00,122.64,122.69,122.61,122.66,16308700072.0
2007-06-14 00:30:00,122.66,122.67,122.59,122.6,14907300034.0
2007-06-14 01:00:00,122.6,122.62,122.54,122.56,21375200003.0
2007-06-14 01:30:00,122.56,122.6,122.54,122.57,28198800124.0
2007-06-14 02:00:00,122.56,122.59,122.535,122.59,29686400237.0
2007-06-14 02:30:00,122.59,122.72,122.57,122.68,31758800159.0
2007-06-14 03:00:00,122.68,122.69,122.63,122.65,31734800161.0
2007-06-14 03:30:00,122.65,122.72,122.63,122.7,26773700146.0
2007-06-14 04:00:00,122.7,122.71,122.665,122.71,27892500031.0
2007-06-14 04:30:00,122.71,122.74,122.675,122.73,23519100104.0
2007-06-14 05:00:00,122.73,122.83,122.72,122.79,22644000132.0
2007-06-14 05:30:00,122.79,122.8,122.74,122.75,29815100178.0
2007-06-14 06:00:00,122.76,122.8,122.715,122.73,22602300098.0
2007-06-14 06:30:00,122.73,122.78,122.72,122.75,19847300234.0
2007-06-14 07:00:00,122.75,122.79,122.74,122.775,10734900056.0
2007-06-14 07:30:00,122.775,122.82,122.775,122.795,22803700107.0
2007-06-14 08:00:00,122.8,122.84,122.77,122.81,28072633099.0
2007-06-14 08:30:00,122.81,122.87,122.8,122.865,32312000072.0
2007-06-14 09:00:00,122.86,122.96,122.855,122.95,25397080097.0
2007-06-14 09:30:00,122.95,122.96,122.91,122.93,34940199916.0
2007-06-14 10:00:00,122.94,122.94,122.87,122.92,30318900082.0
2007-06-14 10:30:00,122.92,122.96,122.9,122.94,28656700295.0
2007-06-14 11:00:00,122.94,122.97,122.93,122.94,33635880028.0
2007-06-14 11:30:00,122.94,122.98,122.93,122.945,18247649897.0
2007-06-14 12:00:00,122.945,122.97,122.93,122.95,21643900007.0
2007-06-14 12:30:00,122.94,122.96,122.895,122.895,20177800114.0
2007-06-14 13:00:00,122.91,122.96,122.89,122.945,27496900038.0
2007-06-14 13:30:00,122.945,122.965,122.935,122.95,17121600123.0
2007-06-14 14:00:00,122.95,122.98,122.925,122.95,29273600066.0
2007-06-14 14:30:00,122.95,123.12,122.88,123.06,35176700221.0
2007-06-14 15:00:00,123.07,123.11,123.04,123.07,31660500158.0
2007-06-14 15:30:00,123.06,123.07,122.94,122.95,38888880319.0
2007-06-14 16:00:00,122.95,122.98,122.85,122.94,46009800355.0
2007-06-14 16:30:00,122.925,122.95,122.875,122.91,42754800510.0
2007-06-14 17:00:00,122.91,122.99,122.9,122.96,27539000197.0
2007-06-14 17:30:00,122.96,123.03,122.96,122.975,21149769955.0
2007-06-14 18:00:00,122.975,123.03,122.975,123.0,17302388986.0
2007-06-14 18:30:00,123.0,123.04,122.995,123.03,18430100033.0
2007-06-14 19:00:00,123.03,123.03,122.99,123.01,12366701944.0
2007-06-14 19:30:00,123.02,123.02,122.945,122.97,21966099952.0
2007-06-14 20:00:00,122.97,122.98,122.92,122.93,28621000132.0
2007-06-14 20:30:00,122.92,122.99,122.92,122.98,24349300259.0
2007-06-14 21:00:00,122.97,122.97,122.9,122.93,30682900270.0
2007-06-14 21:30:00,122.93,122.94,122.89,122.94,20454400042.0
2007-06-14 22:00:00,122.94,122.94,122.86,122.88,14974600044.0
2007-06-14 22:30:00,122.88,122.95,122.865,122.91,14848600017.0
2007-06-14 23:00:00,122.9,122.92,122.87,122.88,8774300014.0
2007-06-14 23:30:00,122.88,122.97,122.87,122.95,8461399982.0
2007-06-15 00:00:00,122.95,122.98,122.915,122.97,7054599987.0
2007-06-15 00:30:00,122.97,122.97,122.9,122.945,14734999951.0
2007-06-15 01:00:00,122.945,123.02,122.94,122.985,18412400038.0
2007-06-15 01:30:00,122.985,123.05,122.96,123.03,26697599965.0
2007-06-15 02:00:00,123.03,123.03,122.93,122.95,30191800311.0
2007-06-15 02:30:00,122.95,123.07,122.93,123.03,20116200163.0
2007-06-15 03:00:00,123.05,123.07,122.965,122.97,25948330011.0
2007-06-15 03:30:00,122.97,122.99,122.955,122.98,26615200194.0
2007-06-15 04:00:00,122.98,122.98,122.92,122.93,33713400415.0
2007-06-15 04:30:00,122.93,122.97,122.91,122.96,23573900278.0
2007-06-15 05:00:00,122.96,123.02,122.94,123.005,16857600045.0
2007-06-15 05:30:00,123.01,123.03,122.985,123.02,19638099961.0
2007-06-15 06:00:00,123.02,123.03,122.985,122.99,19084199894.0
2007-06-15 06:30:00,122.985,123.01,122.97,122.98,7463799960.0
2007-06-15 07:00:00,122.98,123.0,122.96,122.97,16436300014.0
2007-06-15 07:30:00,122.97,123.02,122.97,123.01,17182900107.0
2007-06-15 08:00:00,123.01,123.09,123.01,123.04,34627400206.0
2007-06-15 08:30:00,123.03,123.07,123.01,123.04,29581699992.0
2007-06-15 09:00:00,123.04,123.14,123.02,123.12,27278799981.0
2007-06-15 09:30:00,123.13,123.31,123.12,123.3,36195800025.0
2007-06-15 10:00:00,123.31,123.4,123.28,123.4,29388200160.0
2007-06-15 10:30:00,123.4,123.46,123.39,123.45,27155500141.0
2007-06-15 11:00:00,123.46,123.48,123.43,123.44,25350400184.0
2007-06-15 11:30:00,123.44,123.46,123.43,123.45,15465300056.0
2007-06-15 12:00:00,123.45,123.46,123.425,123.44,24979600058.0
2007-06-15 12:30:00,123.44,123.49,123.435,123.47,28187110072.0
2007-06-15 13:00:00,123.47,123.48,123.43,123.46,30274299852.0
2007-06-15 13:30:00,123.465,123.52,123.46,123.49,32487049994.0
2007-06-15 14:00:00,123.49,123.51,123.425,123.43,30320130061.0
2007-06-15 14:30:00,123.44,123.52,123.34,123.46,55997999990.0
2007-06-15 15:00:00,123.47,123.51,123.39,123.45,36446680118.0
2007-06-15 15:30:00,123.46,123.64,123.45,123.6,40806128011.0
2007-06-15 16:00:00,123.59,123.66,123.55,123.61,44333599950.0
2007-06-15 16:30:00,123.605,123.61,123.49,123.5,40379899956.0
2007-06-15 17:00:00,123.51,123.56,123.495,123.5,36485000066.0
2007-06-15 17:30:00,123.51,123.57,123.46,123.55,34523500269.0
2007-06-15 18:00:00,123.54,123.56,123.515,123.53,39062260005.0
2007-06-15 18:30:00,123.53,123.54,123.5,123.51,24554000190.0
2007-06-15 19:00:00,123.52,123.52,123.48,123.48,32554400236.0
2007-06-15 19:30:00,123.48,123.485,123.42,123.46,19040299960.0
2007-06-15 20:00:00,123.46,123.47,123.4,123.43,25830899964.0
2007-06-15 20:30:00,123.43,123.45,123.4,123.44,34052999825.0
2007-06-15 21:00:00,123.45,123.47,123.42,123.46,13195899888.0
2007-06-15 21:30:00,123.46,123.48,123.44,123.465,13312900000.0
2007-06-15 22:00:00,123.47,123.48,123.42,123.44,13003800180.0
2007-06-15 22:30:00,123.44,123.46,123.41,123.43,10792100020.0
2007-06-17 23:00:00,123.44,123.48,123.42,123.47,1491399996.0
2007-06-17 23:30:00,123.47,123.49,123.45,123.45,1218099998.0
2007-06-18 00:00:00,123.45,123.48,123.45,123.48,4686899991.0
2007-06-18 00:30:00,123.48,123.55,123.47,123.54,23659899980.0
2007-06-18 01:00:00,123.54,123.54,123.485,123.52,17381700005.0
2007-06-18 01:30:00,123.52,123.55,123.48,123.48,15329099948.0
2007-06-18 02:00:00,123.49,123.49,123.405,123.44,32683100057.0
2007-06-18 02:30:00,123.44,123.5,123.43,123.465,20056599971.0
2007-06-18 03:00:00,123.47,123.49,123.465,123.49,12114200057.0
2007-06-18 03:30:00,123.49,123.54,123.475,123.52,18762200003.0
2007-06-18 04:00:00,123.52,123.58,123.515,123.54,16943800111.0
2007-06-18 04:30:00,123.55,123.55,123.49,123.5,15587000113.0
2007-06-18 05:00:00,123.5,123.54,123.49,123.52,20518100206.0
2007-06-18 05:30:00,123.52,123.55,123.505,123.52,16663200093.0
2007-06-18 06:00:00,123.52,123.55,123.48,123.5,20789300180.0
2007-06-18 06:30:00,123.5,123.57,123.46,123.545,21640900083.0
2007-06-18 07:00:00,123.56,123.58,123.54,123.54,28618440094.0
2007-06-18 07:30:00,123.54,123.62,123.53,123.585,21983400239.0
2007-06-18 08:00:00,123.59,123.62,123.54,123.56,27213600333.0
2007-06-18 08:30:00,123.55,123.59,123.5,123.52,23718400042.0
2007-06-18 09:00:00,123.51,123.53,123.4,123.45,47429999741.0
2007-06-18 09:30:00,123.45,123.52,123.44,123.46,28125100240.0
2007-06-18 10:00:00,123.46,123.47,123.31,123.42,43505100207.0
2007-06-18 10:30:00,123.41,123.46,123.365,123.39,42568600749.0
2007-06-18 11:00:00,123.4,123.46,123.37,123.45,30895000370.0
2007-06-18 11:30:00,123.465,123.49,123.38,123.38,37668099982.0
2007-06-18 12:00:00,123.385,123.43,123.35,123.38,29017300134.0
2007-06-18 12:30:00,123.38,123.4,123.37,123.395,23131800298.0
2007-06-18 13:00:00,123.39,123.46,123.39,123.41,29673800195.0
2007-06-18 13:30:00,123.42,123.42,123.31,123.36,31088300338.0
2007-06-18 14:00:00,123.36,123.48,123.34,123.435,37503300286.0
2007-06-18 14:30:00,123.44,123.53,123.44,123.525,30223900108.0
2007-06-18 15:00:00,123.53,123.53,123.41,123.485,44513840089.0
2007-06-18 15:30:00,123.48,123.55,123.47,123.52,28904300036.0
2007-06-18 16:00:00,123.53,123.595,123.5,123.58,50299600145.0
2007-06-18 16:30:00,123.59,123.66,123.54,123.63,37414100008.0
2007-06-18 17:00:00,123.64,123.695,123.63,123.66,31161799949.0
2007-06-18 17:30:00,123.67,123.75,123.65,123.66,40272329932.0
2007-06-18 18:00:00,123.67,123.67,123.63,123.64,25864739995.0
2007-06-18 18:30:00,123.64,123.66,123.62,123.64,23483099969.0
2007-06-18 19:00:00,123.64,123.655,123.58,123.63,20782499899.0
2007-06-18 19:30:00,123.63,123.66,123.58,123.59,30923500023.0
2007-06-18 20:00:00,123.58,123.62,123.58,123.6,25180799854.0
2007-06-18 20:30:00,123.6,123.62,123.56,123.6,34417707966.0
2007-06-18 21:00:00,123.6,123.63,123.57,123.61,33582200202.0
2007-06-18 21:30:00,123.61,123.63,123.59,123.62,19502599976.0
2007-06-18 22:00:00,123.62,123.68,123.61,123.67,20489199987.0
2007-06-18 22:30:00,123.67,123.74,123.64,123.65,26502900176.0
2007-06-18 23:00:00,123.66,123.66,123.6,123.605,9325200069.0
2007-06-18 23:30:00,123.61,123.64,123.59,123.62,9323200146.0
2007-06-19 00:00:00,123.63,123.68,123.61,123.67,11970000112.0
2007-06-19 00:30:00,123.67,123.71,123.65,123.68,19264300123.0
2007-06-19 01:00:00,123.69,123.72,123.68,123.71,20722999936.0
2007-06-19 01:30:00,123.71,123.73,123.62,123.63,28822600162.0
2007-06-19 02:00:00,123.62,123.65,123.56,123.585,42650900261.0
2007-06-19 02:30:00,123.59,123.68,123.58,123.615,31063000094.0
2007-06-19 03:00:00,123.62,123.65,123.58,123.58,37404800169.0
2007-06-19 03:30:00,123.58,123.64,123.54,123.605,39144400077.0
2007-06-19 04:00:00,123.61,123.62,123.53,123.6,30056400340.0
2007-06-19 04:30:00,123.6,123.62,123.58,123.61,19140999943.0
2007-06-19 05:00:00,123.61,123.66,123.6,123.64,23099800191.0
2007-06-19 05:30:00,123.64,123.65,123.61,123.62,19674900142.0
2007-06-19 06:00:00,123.62,123.65,123.59,123.595,25970800105.0
2007-06-19 06:30:00,123.61,123.62,123.575,123.605,21659500162.0
2007-06-19 07:00:00,123.61,123.63,123.54,123.56,36635200163.0
2007-06-19 07:30:00,123.56,123.63,123.55,123.61,31638800034.0
2007-06-19 08:00:00,123.61,123.62,123.52,123.56,39964200300.0
2007-06-19 08:30:00,123.55,123.59,123.5,123.56,30806699974.0
2007-06-19 09:00:00,123.56,123.65,123.51,123.63,39576799989.0
2007-06-19 09:30:00,123.64,123.66,123.56,123.66,33576700030.0
2007-06-19 10:00:00,123.66,123.67,123.6,123.63,27192299974.0
2007-06-19 10:30:00,123.63,123.64,123.57,123.6,43606000258.0
2007-06-19 11:00:00,123.61,123.67,123.58,123.65,29730900208.0
2007-06-19 11:30:00,123.65,123.7,123.64,123.66,25068500029.0
2007-06-19 12:00:00,123.66,123.66,123.615,123.62,40716599885.0
2007-06-19 12:30:00,123.62,123.63,123.52,123.54,31933499790.0
2007-06-19 13:00:00,123.55,123.56,123.45,123.49,39491899799.0
2007-06-19 13:30:00,123.5,123.55,123.49,123.53,34608099895.0
2007-06-19 14:00:00,123.53,123.54,123.39,123.4,33409099933.0
2007-06-19 14:30:00,123.39,123.48,123.39,123.47,34980899786.0
2007-06-19 15:00:00,123.46,123.48,123.34,123.36,47191199248.0
2007-06-19 15:30:00,123.35,123.43,123.335,123.34,45356199974.0
2007-06-19 16:00:00,123.34,123.43,123.31,123.36,36564500123.0
2007-06-19 16:30:00,123.36,123.44,123.36,123.36,37271299779.0
2007-06-19 17:00:00,123.37,123.46,123.36,123.44,40379339992.0
2007-06-19 17:30:00,123.46,123.46,123.385,123.39,41594669866.0
2007-06-19 18:00:00,123.4,123.47,123.39,123.43,37351999898.0
2007-06-19 18:30:00,123.43,123.44,123.38,123.39,31325399999.0
2007-06-19 19:00:00,123.38,123.44,123.37,123.415,25515599883.0
2007-06-19 19:30:00,123.42,123.42,123.37,123.38,25824299982.0
2007-06-19 20:00:00,123.385,123.41,123.335,123.39,23952109974.0
2007-06-19 20:30:00,123.39,123.4,123.36,123.37,23805199935.0
2007-06-19 21:00:00,123.38,123.4,123.36,123.38,23916199955.0
2007-06-19 21:30:00,123.365,123.38,123.32,123.34,28548760204.0
2007-06-19 22:00:00,123.34,123.36,123.32,123.33,16960099973.0
2007-06-19 22:30:00,123.33,123.36,123.33,123.35,6055400047.0
2007-06-19 23:00:00,123.35,123.395,123.32,123.38,5695100013.0
2007-06-19 23:30:00,123.38,123.41,123.36,123.38,11436500081.0
2007-06-20 00:00:00,123.39,123.43,123.37,123.4,13966200108.0
2007-06-20 00:30:00,123.4,123.45,123.39,123.44,13873600051.0
2007-06-20 01:00:00,123.44,123.44,123.365,123.38,17578799909.0
2007-06-20 01:30:00,123.38,123.44,123.34,123.42,30104399881.0
2007-06-20 02:00:00,123.43,123.46,123.32,123.34,45276559967.0
2007-06-20 02:30:00,123.34,123.41,123.335,123.36,35286500133.0
2007-06-20 03:00:00,123.355,123.38,123.32,123.34,18015600032.0
2007-06-20 03:30:00,123.32,123.4,123.31,123.335,36593400203.0
2007-06-20 04:00:00,123.34,123.37,123.27,123.32,39013099963.0
2007-06-20 04:30:00,123.32,123.35,123.295,123.34,24135100026.0
2007-06-20 05:00:00,123.34,123.36,123.315,123.33,15871400017.0
2007-06-20 05:30:00,123.33,123.37,123.3,123.32,23585700099.0
2007-06-20 06:00:00,123.32,123.37,123.315,123.365,26496400090.0
2007-06-20 06:30:00,123.37,123.41,123.35,123.4,26031600190.0
2007-06-20 07:00:00,123.4,123.405,123.37,123.4,16305500003.0
2007-06-20 07:30:00,123.4,123.41,123.32,123.33,30381299893.0
2007-06-20 08:00:00,123.32,123.35,123.18,123.25,41089299991.0
2007-06-20 08:30:00,123.25,123.27,123.15,123.2,23160140104.0
2007-06-20 09:00:00,123.21,123.23,123.09,123.16,35695590215.0
2007-06-20 09:30:00,123.15,123.38,123.15,123.36,40347400037.0
2007-06-20 10:00:00,123.35,123.37,123.29,123.36,37080000064.0
2007-06-20 10:30:00,123.34,123.42,123.29,123.39,39730700191.0
2007-06-20 11:00:00,123.4,123.4,123.32,123.35,39788190318.0
2007-06-20 11:30:00,123.33,123.42,123.33,123.4,25712799961.0
2007-06-20 12:00:00,123.41,123.56,123.38,123.53,37446299883.0
2007-06-20 12:30:00,123.54,123.58,123.47,123.49,30779749896.0
2007-06-20 13:00:00,123.5,123.53,123.47,123.5,38445249958.0
2007-06-20 13:30:00,123.51,123.555,123.47,123.515,43627243011.0
2007-06-20 14:00:00,123.515,123.57,123.51,123.56,26566842898.0
2007-06-20 14:30:00,123.57,123.6,123.53,123.54,34475260062.0
2007-06-20 15:00:00,123.55,123.56,123.49,123.51,35718070028.0
2007-06-20 15:30:00,123.5,123.54,123.48,123.52,41775800184.0
2007-06-20 16:00:00,123.51,123.62,123.46,123.56,35839703884.0
2007-06-20 16:30:00,123.57,123.64,123.56,123.63,27285100042.0
2007-06-20 17:00:00,123.64,123.67,123.62,123.64,25792199962.0
2007-06-20 17:30:00,123.63,123.66,123.58,123.59,30917700108.0
2007-06-20 18:00:00,123.6,123.62,123.57,123.6,25579999927.0
2007-06-20 18:30:00,123.6,123.645,123.585,123.63,22201933103.0
2007-06-20 19:00:00,123.64,123.66,123.59,123.615,42383100142.0
2007-06-20 19:30:00,123.62,123.64,123.59,123.61,27891859955.0
2007-06-20 20:00:00,123.61,123.66,123.59,123.61,26648499924.0
2007-06-20 20:30:00,123.61,123.61,123.53,123.57,31694700035.0
2007-06-20 21:00:00,123.57,123.65,123.51,123.62,27191300189.0
2007-06-20 21:30:00,123.62,123.65,123.57,123.59,42273300140.0
2007-06-20 22:00:00,123.59,123.65,123.56,123.59,32669999855.0
2007-06-20 22:30:00,123.595,123.6,123.49,123.55,35068800115.0
2007-06-20 23:00:00,123.56,123.56,123.41,123.46,14709100049.0
2007-06-20 23:30:00,123.45,123.52,123.43,123.505,16700700263.0
2007-06-21 00:00:00,123.51,123.54,123.49,123.52,12126700025.0
2007-06-21 00:30:00,123.52,123.56,123.46,123.47,15217500037.0
2007-06-21 01:00:00,123.47,123.54,123.44,123.54,27868400096.0
2007-06-21 01:30:00,123.54,123.58,123.53,123.555,25618000082.0
2007-06-21 02:00:00,123.555,123.64,123.54,123.58,36279399975.0
2007-06-21 02:30:00,123.58,123.62,123.57,123.62,42195900215.0
2007-06-21 03:00:00,123.62,123.62,123.56,123.59,32463300086.0
2007-06-21 03:30:00,123.59,123.64,123.59,123.64,27695300247.0
2007-06-21 04:00:00,123.64,123.66,123.615,123.64,21836900014.0
2007-06-21 04:30:00,123.64,123.65,123.59,123.6,25890700090.0
2007-06-21 05:00:00,123.61,123.63,123.59,123.62,22098800260.0
2007-06-21 05:30:00,123.6,123.67,123.6,123.65,19008200042.0
2007-06-21 06:00:00,123.66,123.7,123.63,123.64,22577099977.0
2007-06-21 06:30:00,123.64,123.68,123.61,123.67,30332100305.0
2007-06-21 07:00:00,123.67,123.69,123.63,123.66,24434100157.0
2007-06-21 07:30:00,123.66,123.68,123.63,123.675,26380000037.0
2007-06-21 08:00:00,123.68,123.68,123.61,123.625,32469300263.0
2007-06-21 08:30:00,123.625,123.67,123.61,123.64,35738800411.0
2007-06-21 09:00:00,123.64,123.74,123.63,123.72,33899399916.0
2007-06-21 09:30:00,123.71,123.72,123.65,123.68,23570200146.0
2007-06-21 10:00:00,123.68,123.73,123.65,123.67,37910200261.0
2007-06-21 10:30:00,123.66,123.66,123.52,123.57,33012400284.0
2007-06-21 11:00:00,123.57,123.62,123.56,123.6,41017500286.0
2007-06-21 11:30:00,123.6,123.64,123.56,123.62,29294900245.0
2007-06-21 12:00:00,123.62,123.67,123.61,123.63,27831400179.0
2007-06-21 12:30:00,123.625,123.67,123.59,123.66,22940500103.0
2007-06-21 13:00:00,123.66,123.71,123.62,123.68,40980100222.0
2007-06-21 13:30:00,123.675,123.7,123.54,123.58,33056100110.0
2007-06-21 14:00:00,123.58,123.59,123.52,123.53,39270011957.0
2007-06-21 14:30:00,123.53,123.59,123.47,123.58,52832400234.0
2007-06-21 15:00:00,123.56,123.655,123.56,123.63,46345499844.0
2007-06-21 15:30:00,123.625,123.64,123.51,123.51,43476600208.0
2007-06-21 16:00:00,123.52,123.65,123.48,123.6,45756862394.0
2007-06-21 16:30:00,123.61,123.66,123.59,123.65,36975300077.0
2007-06-21 17:00:00,123.64,123.66,123.605,123.64,33349439943.0
2007-06-21 17:30:00,123.64,123.7,123.615,123.67,27300199763.0
2007-06-21 18:00:00,123.68,123.72,123.63,123.66,35944920150.0
2007-06-21 18:30:00,123.66,123.7,123.65,123.68,29463340236.0
2007-06-21 19:00:00,123.68,123.69,123.64,123.65,20481000097.0
2007-06-21 19:30:00,123.66,123.72,123.66,123.7,19590903068.0
2007-06-21 20:00:00,123.7,123.72,123.68,123.7,26980600090.0
2007-06-21 20:30:00,123.7,123.7,123.645,123.67,27406299886.0
2007-06-21 21:00:00,123.68,123.71,123.67,123.7,16078400127.0
2007-06-21 21:30:00,123.7,123.7,123.65,123.66,24009500075.0
2007-06-21 22:00:00,123.66,123.69,123.65,123.67,11221900055.0
2007-06-21 22:30:00,123.67,123.72,123.66,123.72,11497300014.0
2007-06-21 23:00:00,123.71,123.73,123.69,123.705,12575499978.0
2007-06-21 23:30:00,123.705,123.73,123.66,123.73,3826299977.0
2007-06-22 00:00:00,123.73,123.74,123.715,123.74,3472100011.0
2007-06-22 00:30:00,123.74,123.74,123.71,123.74,5851900000.0
2007-06-22 01:00:00,123.74,123.76,123.73,123.75,13805499999.0
2007-06-22 01:30:00,123.75,123.77,123.72,123.77,13294199901.0
2007-06-22 02:00:00,123.77,123.84,123.75,123.83,27283999988.0
2007-06-22 02:30:00,123.83,123.89,123.82,123.885,28854808940.0
2007-06-22 03:00:00,123.89,123.93,123.86,123.91,28253254998.0
2007-06-22 03:30:00,123.91,123.94,123.87,123.93,25291600189.0
2007-06-22 04:00:00,123.93,123.95,123.91,123.95,16045920008.0
2007-06-22 04:30:00,123.95,123.96,123.93,123.96,15143099980.0
2007-06-22 05:00:00,123.96,123.96,123.88,123.91,22417099945.0
2007-06-22 05:30:00,123.91,123.93,123.84,123.85,24033899863.0
2007-06-22 06:00:00,123.85,123.89,123.84,123.89,23202099948.0
2007-06-22 06:30:00,123.89,123.92,123.885,123.91,16560600137.0
2007-06-22 07:00:00,123.91,123.91,123.83,123.87,20240099955.0
2007-06-22 07:30:00,123.87,123.92,123.86,123.89,32399199983.0
2007-06-22 08:00:00,123.89,123.99,123.87,123.98,38752000004.0
2007-06-22 08:30:00,123.975,123.985,123.94,123.97,38375200001.0
2007-06-22 09:00:00,123.97,124.125,123.95,124.11,35042999963.0
2007-06-22 09:30:00,124.12,124.13,124.01,124.06,31740300052.0
2007-06-22 10:00:00,124.06,124.09,124.03,124.05,32707300140.0
2007-06-22 10:30:00,124.05,124.07,123.97,123.97,43624899921.0
2007-06-22 11:00:00,123.98,124.04,123.96,124.01,44083200263.0
2007-06-22 11:30:00,124.01,124.04,123.97,124.01,41096700333.0
2007-06-22 12:00:00,124.01,124.08,123.995,124.07,29394000121.0
2007-06-22 12:30:00,124.07,124.08,124.015,124.03,20680100089.0
2007-06-22 13:00:00,124.02,124.05,123.99,124.05,41997200258.0
2007-06-22 13:30:00,124.05,124.13,124.045,124.1,36895300460.0
2007-06-22 14:00:00,124.11,124.12,123.93,123.96,27962100285.0
2007-06-22 14:30:00,123.95,123.97,123.89,123.94,36452600340.0
2007-06-22 15:00:00,123.93,123.96,123.905,123.91,35799400052.0
2007-06-22 15:30:00,123.92,123.99,123.9,123.99,41396300158.0
2007-06-22 16:00:00,123.98,123.99,123.91,123.91,42245239910.0
2007-06-22 16:30:00,123.92,124.12,123.89,124.08,26901999917.0
2007-06-22 17:00:00,124.07,124.11,124.05,124.07,34293300129.0
2007-06-22 17:30:00,124.06,124.09,124.01,124.08,49802100254.0
2007-06-22 18:00:00,124.09,124.11,123.95,123.95,32784200035.0
2007-06-22 18:30:00,123.94,123.98,123.92,123.94,28603400165.0
2007-06-22 19:00:00,123.94,123.94,123.82,123.89,43133400156.0
2007-06-22 19:30:00,123.9,123.91,123.81,123.83,35794000082.0
2007-06-22 20:00:00,123.83,123.84,123.79,123.82,19787200109.0
2007-06-22 20:30:00,123.825,123.91,123.815,123.85,25687200053.0
2007-06-22 21:00:00,123.85,123.91,123.835,123.87,21817300075.0
2007-06-22 21:30:00,123.87,123.88,123.755,123.8,19876299910.0
2007-06-22 22:00:00,123.8,123.84,123.755,123.83,14986700023.0
2007-06-22 22:30:00,123.83,123.89,123.79,123.87,6947300006.0
2007-06-24 23:00:00,123.69,123.72,123.68,123.72,2732200004.0
2007-06-24 23:30:00,123.73,123.8,123.72,123.77,2607300002.0
2007-06-25 00:00:00,123.77,123.88,123.73,123.86,14501100083.0
2007-06-25 00:30:00,123.87,123.89,123.86,123.89,5664500025.0
2007-06-25 01:00:00,123.89,123.89,123.81,123.88,15974400074.0
2007-06-25 01:30:00,123.88,123.88,123.775,123.835,34859600316.0
2007-06-25 02:00:00,123.84,123.86,123.78,123.83,30452600311.0
2007-06-25 02:30:00,123.825,123.895,123.82,123.86,24046600234.0
2007-06-25 03:00:00,123.86,123.88,123.81,123.85,27620500352.0
2007-06-25 03:30:00,123.85,123.89,123.84,123.86,21311000271.0
2007-06-25 04:00:00,123.86,123.93,123.82,123.84,31580080287.0
2007-06-25 04:30:00,123.84,123.9,123.82,123.89,24872200134.0
2007-06-25 05:00:00,123.89,123.9,123.845,123.86,14652800191.0
2007-06-25 05:30:00,123.86,123.895,123.855,123.89,19593700237.0
2007-06-25 06:00:00,123.89,123.89,123.85,123.86,12384200102.0
2007-06-25 06:30:00,123.86,123.92,123.855,123.92,18319500048.0
2007-06-25 07:00:00,123.91,123.93,123.9,123.93,23997000312.0
2007-06-25 07:30:00,123.93,123.93,123.865,123.88,12818300077.0
2007-06-25 08:00:00,123.86,123.92,123.825,123.875,42641300091.0
2007-06-25 08:30:00,123.875,123.88,123.72,123.82,40385400210.0
2007-06-25 09:00:00,123.81,123.84,123.67,123.82,36451100059.0
2007-06-25 09:30:00,123.81,123.81,123.66,123.73,34812940074.0
2007-06-25 10:00:00,123.73,123.73,123.52,123.59,38947400144.0
2007-06-25 10:30:00,123.6,123.66,123.43,123.45,38853700074.0
2007-06-25 11:00:00,123.46,123.58,123.43,123.52,31446699922.0
2007-06-25 11:30:00,123.52,123.52,123.37,123.37,35306000180.0
2007-06-25 12:00:00,123.36,123.37,123.3,123.35,44365200103.0
2007-06-25 12:30:00,123.36,123.43,123.35,123.38,23842500079.0
2007-06-25 13:00:00,123.38,123.47,123.37,123.46,22095200064.0
2007-06-25 13:30:00,123.46,123.48,123.32,123.35,43728500089.0
2007-06-25 14:00:00,123.36,123.53,123.36,123.52,49230800316.0
2007-06-25 14:30:00,123.53,123.71,123.52,123.64,48609099909.0
2007-06-25 15:00:00,123.65,123.69,123.605,123.63,35634203079.0
2007-06-25 15:30:00,123.64,123.69,123.55,123.57,43594599824.0
2007-06-25 16:00:00,123.56,123.68,123.56,123.66,35342800029.0
2007-06-25 16:30:00,123.67,123.73,123.65,123.72,46638550133.0
2007-06-25 17:00:00,123.71,123.93,123.71,123.895,44929770006.0
2007-06-25 17:30:00,123.895,123.93,123.815,123.835,36639542208.0
2007-06-25 18:00:00,123.84,123.91,123.84,123.86,36867402090.0
2007-06-25 18:30:00,123.86,123.86,123.84,123.86,25162899962.0
2007-06-25 19:00:00,123.85,123.85,123.82,123.84,18557249955.0
2007-06-25 19:30:00,123.84,123.84,123.77,123.79,8066999977.0
2007-06-25 20:00:00,123.78,123.83,123.685,123.75,34350999887.0
2007-06-25 20:30:00,123.73,123.74,123.55,123.61,51599190021.0
2007-06-25 21:00:00,123.62,123.62,123.54,123.585,36519259970.0
2007-06-25 21:30:00,123.57,123.63,123.54,123.56,31480500073.0
2007-06-25 22:00:00,123.55,123.63,123.55,123.62,12299399975.0
2007-06-25 22:30:00,123.62,123.68,123.6,123.66,18977300046.0
2007-06-25 23:00:00,123.66,123.69,123.64,123.68,5071300033.0
2007-06-25 23:30:00,123.68,123.7,123.65,123.65,8297300096.0
2007-06-26 00:00:00,123.66,123.69,123.62,123.66,10415360084.0
2007-06-26 00:30:00,123.66,123.66,123.56,123.58,13868999966.0
2007-06-26 01:00:00,123.58,123.62,123.53,123.53,25465200083.0
2007-06-26 01:30:00,123.53,123.57,123.52,123.55,25276600404.0
2007-06-26 02:00:00,123.55,123.62,123.535,123.55,29123700212.0
2007-06-26 02:30:00,123.55,123.55,123.35,123.36,32121100081.0
2007-06-26 03:00:00,123.37,123.46,123.34,123.39,44785700198.0
2007-06-26 03:30:00,123.405,123.46,123.405,123.445,24201429973.0
2007-06-26 04:00:00,123.445,123.56,123.43,123.56,29983300064.0
2007-06-26 04:30:00,123.56,123.56,123.47,123.48,22099600177.0
2007-06-26 05:00:00,123.48,123.53,123.455,123.49,20826599987.0
2007-06-26 05:30:00,123.49,123.49,123.44,123.44,22093900033.0
2007-06-26 06:00:00,123.43,123.46,123.41,123.45,29561400243.0
2007-06-26 06:30:00,123.45,123.49,123.44,123.48,29943200186.0
2007-06-26 07:00:00,123.48,123.49,123.37,123.38,32993000301.0
2007-06-26 07:30:00,123.39,123.41,123.34,123.37,33451200070.0
2007-06-26 08:00:00,123.38,123.44,123.17,123.23,45841500022.0
2007-06-26 08:30:00,123.24,123.36,123.22,123.31,48911339912.0
2007-06-26 09:00:00,123.3,123.38,123.18,123.27,43618400172.0
2007-06-26 09:30:00,123.26,123.31,123.15,123.2,24198400009.0
2007-06-26 10:00:00,123.19,123.28,123.165,123.25,33132200010.0
2007-06-26 10:30:00,123.24,123.28,122.98,123.0,46753100146.0
2007-06-26 11:00:00,123.01,123.04,122.8,122.86,49523400170.0
2007-06-26 11:30:00,122.85,122.99,122.85,122.99,54375000582.0
2007-06-26 12:00:00,122.98,123.06,122.92,122.94,35346100098.0
2007-06-26 12:30:00,122.93,122.96,122.9,122.94,22686500065.0
2007-06-26 13:00:00,122.94,123.17,122.93,123.1,31237399974.0
2007-06-26 13:30:00,123.09,123.23,123.08,123.21,37696899940.0
2007-06-26 14:00:00,123.22,123.26,123.12,123.13,28226806034.0
2007-06-26 14:30:00,123.13,123.16,122.92,122.97,58435199932.0
2007-06-26 15:00:00,122.97,123.18,122.96,123.1,45469940017.0
2007-06-26 15:30:00,123.1,123.15,123.05,123.11,41457600006.0
2007-06-26 16:00:00,123.12,123.24,123.02,123.02,41376999818.0
2007-06-26 16:30:00,123.03,123.14,123.02,123.07,40915320368.0
2007-06-26 17:00:00,123.08,123.21,123.07,123.17,45262359890.0
2007-06-26 17:30:00,123.16,123.5,123.145,123.49,41086202883.0
2007-06-26 18:00:00,123.48,123.52,123.425,123.445,26996429942.0
2007-06-26 18:30:00,123.44,123.51,123.4,123.43,35213909607.0
2007-06-26 19:00:00,123.42,123.45,123.4,123.4,23039599987.0
2007-06-26 19:30:00,123.41,123.41,123.32,123.37,42321599834.0
2007-06-26 20:00:00,123.37,123.4,123.31,123.35,33409700181.0
2007-06-26 20:30:00,123.33,123.35,123.25,123.26,31178299967.0
2007-06-26 21:00:00,123.24,123.32,123.22,123.28,33552359951.0
2007-06-26 21:30:00,123.26,123.31,123.25,123.29,25175600040.0
2007-06-26 22:00:00,123.29,123.3,123.19,123.195,26176999960.0
2007-06-26 22:30:00,123.2,123.25,123.195,123.25,19948900119.0
2007-06-26 23:00:00,123.25,123.26,123.2,123.22,14651200091.0
2007-06-26 23:30:00,123.22,123.22,123.16,123.21,17133500247.0
2007-06-27 00:00:00,123.21,123.22,123.15,123.17,14105800042.0
2007-06-27 00:30:00,123.17,123.17,123.045,123.055,25379300245.0
2007-06-27 01:00:00,123.055,123.07,122.92,122.93,48977100087.0
2007-06-27 01:30:00,122.93,122.98,122.89,122.95,42573600150.0
2007-06-27 02:00:00,122.94,123.06,122.92,122.93,38027200279.0
2007-06-27 02:30:00,122.94,123.02,122.93,122.98,40939930446.0
2007-06-27 03:00:00,122.975,123.09,122.97,123.02,32387650241.0
2007-06-27 03:30:00,123.03,123.08,123.01,123.07,38404900690.0
2007-06-27 04:00:00,123.08,123.19,123.06,123.17,32545600217.0
2007-06-27 04:30:00,123.17,123.17,123.05,123.05,36101500236.0
2007-06-27 05:00:00,123.07,123.12,123.04,123.08,19478700052.0
2007-06-27 05:30:00,123.08,123.09,122.955,122.96,33801900204.0
2007-06-27 06:00:00,122.96,123.0,122.93,122.96,38751600553.0
2007-06-27 06:30:00,122.95,122.96,122.81,122.83,37611000537.0
2007-06-27 07:00:00,122.83,122.94,122.8,122.91,37148900017.0
2007-06-27 07:30:00,122.9,122.9,122.66,122.68,40971899979.0
2007-06-27 08:00:00,122.66,122.71,122.54,122.55,55772600052.0
2007-06-27 08:30:00,122.56,122.68,122.4,122.66,44755900183.0
2007-06-27 09:00:00,122.65,122.69,122.46,122.52,27750800245.0
2007-06-27 09:30:00,122.51,122.62,122.51,122.585,39888600013.0
2007-06-27 10:00:00,122.585,122.65,122.56,122.57,43257500294.0
2007-06-27 10:30:00,122.56,122.63,122.54,122.56,35588600151.0
2007-06-27 11:00:00,122.55,122.57,122.45,122.46,35747200166.0
2007-06-27 11:30:00,122.47,122.59,122.44,122.52,42153100039.0
2007-06-27 12:00:00,122.515,122.53,122.465,122.49,40971000275.0
2007-06-27 12:30:00,122.5,122.51,122.37,122.46,50483100287.0
2007-06-27 13:00:00,122.48,122.49,122.41,122.49,38829570148.0
2007-06-27 13:30:00,122.48,122.62,122.45,122.62,38695300018.0
2007-06-27 14:00:00,122.61,122.62,122.36,122.36,40448600660.0
2007-06-27 14:30:00,122.36,122.41,122.23,122.25,35860100099.0
2007-06-27 15:00:00,122.24,122.36,122.22,122.31,30989299920.0
2007-06-27 15:30:00,122.3,122.54,122.27,122.42,41430200132.0
2007-06-27 16:00:00,122.43,122.46,122.34,122.4,56641899757.0
2007-06-27 16:30:00,122.41,122.52,122.41,122.47,55436600354.0
2007-06-27 17:00:00,122.46,122.62,122.41,122.515,33150300085.0
2007-06-27 17:30:00,122.515,122.53,122.46,122.52,48118500631.0
2007-06-27 18:00:00,122.52,122.55,122.49,122.51,36155810232.0
2007-06-27 18:30:00,122.5,122.55,122.49,122.5,36142799816.0
2007-06-27 19:00:00,122.52,122.52,122.29,122.35,30391099994.0
2007-06-27 19:30:00,122.36,122.36,122.3,122.31,26090800010.0
2007-06-27 20:00:00,122.3,122.47,122.3,122.46,38400799873.0
2007-06-27 20:30:00,122.46,122.5,122.39,122.42,32635300097.0
2007-06-27 21:00:00,122.42,122.64,122.41,122.63,39836699971.0
2007-06-27 21:30:00,122.64,122.68,122.62,122.645,38713499926.0
2007-06-27 22:00:00,122.65,122.69,122.63,122.68,25991999954.0
2007-06-27 22:30:00,122.68,122.83,122.67,122.83,35054099992.0
2007-06-27 23:00:00,122.83,122.88,122.78,122.78,23721200093.0
2007-06-27 23:30:00,122.79,122.82,122.77,122.81,8586000021.0
2007-06-28 00:00:00,122.8,123.08,122.79,123.06,24613100132.0
2007-06-28 00:30:00,123.11,123.21,123.05,123.17,35252999856.0
2007-06-28 01:00:00,123.16,123.19,123.05,123.095,31736619974.0
2007-06-28 01:30:00,123.095,123.36,123.06,123.29,42054500012.0
2007-06-28 02:00:00,123.28,123.3,123.17,123.18,43819780049.0
2007-06-28 02:30:00,123.19,123.2,122.94,123.0,49840400182.0
2007-06-28 03:00:00,123.01,123.01,122.78,122.85,42010900158.0
2007-06-28 03:30:00,122.845,122.96,122.815,122.91,21955300241.0
2007-06-28 04:00:00,122.9,122.96,122.86,122.87,21326600160.0
2007-06-28 04:30:00,122.88,122.9,122.84,122.89,17982400009.0
2007-06-28 05:00:00,122.89,122.89,122.83,122.87,14833499945.0
2007-06-28 05:30:00,122.88,122.93,122.86,122.92,23241299869.0
2007-06-28 06:00:00,122.92,122.96,122.9,122.925,31310199819.0
2007-06-28 06:30:00,122.925,122.95,122.89,122.95,27538100040.0
2007-06-28 07:00:00,122.96,123.01,122.94,122.97,35142100066.0
2007-06-28 07:30:00,122.97,123.18,122.95,123.13,41596800052.0
2007-06-28 08:00:00,123.14,123.22,123.02,123.02,50685900098.0
2007-06-28 08:30:00,123.03,123.075,122.96,122.98,37183499871.0
2007-06-28 09:00:00,122.98,123.05,122.91,123.05,50473499910.0
2007-06-28 09:30:00,123.04,123.14,122.99,123.09,42176300025.0
2007-06-28 10:00:00,123.08,123.17,123.08,123.16,38490116154.0
2007-06-28 10:30:00,123.155,123.16,123.035,123.13,29517600002.0
2007-06-28 11:00:00,123.12,123.17,123.11,123.12,33173000483.0
2007-06-28 11:30:00,123.13,123.17,123.04,123.04,29312100187.0
2007-06-28 12:00:00,123.06,123.1,123.02,123.075,25101399822.0
2007-06-28 12:30:00,123.075,123.08,122.95,122.96,42084300158.0
2007-06-28 13:00:00,122.95,123.02,122.84,122.85,40537700286.0
2007-06-28 13:30:00,122.86,122.94,122.81,122.93,34314300197.0
2007-06-28 14:00:00,122.93,122.98,122.86,122.93,29125970065.0
2007-06-28 14:30:00,122.91,123.07,122.91,123.03,24363400135.0
2007-06-28 15:00:00,123.02,123.09,123.01,123.08,26168900064.0
2007-06-28 15:30:00,123.08,123.08,122.97,122.99,48702559829.0
2007-06-28 16:00:00,122.97,123.07,122.94,123.04,40043300354.0
2007-06-28 16:30:00,123.045,123.06,122.96,122.96,43963779926.0
2007-06-28 17:00:00,122.95,122.98,122.92,122.955,36165599963.0
2007-06-28 17:30:00,122.955,123.01,122.89,122.99,39554100104.0
2007-06-28 18:00:00,122.98,123.03,122.98,123.03,25045700136.0
2007-06-28 18:30:00,123.02,123.1,123.0,123.03,32012300283.0
2007-06-28 19:00:00,123.03,123.07,123.02,123.06,27211199922.0
2007-06-28 19:30:00,123.05,123.17,123.045,123.13,33138450099.0
2007-06-28 20:00:00,123.14,123.25,123.09,123.13,45281500147.0
2007-06-28 20:30:00,123.11,123.2,123.03,123.17,57077900136.0
2007-06-28 21:00:00,123.18,123.23,123.09,123.22,41486899926.0
2007-06-28 21:30:00,123.22,123.31,123.18,123.19,36410599775.0
2007-06-28 22:00:00,123.19,123.22,123.12,123.16,23129400011.0
2007-06-28 22:30:00,123.16,123.18,123.11,123.17,24181300197.0
2007-06-28 23:00:00,123.17,123.19,123.13,123.14,10716099991.0
2007-06-28 23:30:00,123.14,123.2,123.12,123.2,5436900001.0
2007-06-29 00:00:00,123.2,123.23,123.19,123.19,1773500000.0
2007-06-29 00:30:00,123.2,123.23,123.16,123.17,8488499983.0
2007-06-29 01:00:00,123.17,123.2,123.1,123.12,14528600032.0
2007-06-29 01:30:00,123.12,123.29,123.12,123.21,34162200437.0
2007-06-29 02:00:00,123.21,123.27,123.205,123.23,19759600144.0
2007-06-29 02:30:00,123.23,123.27,123.12,123.21,31486700171.0
2007-06-29 03:00:00,123.21,123.27,123.195,123.22,36379399914.0
2007-06-29 03:30:00,123.21,123.23,123.19,123.21,38433900158.0
2007-06-29 04:00:00,123.205,123.27,123.205,123.25,36503400152.0
2007-06-29 04:30:00,123.24,123.31,123.23,123.3,33159199856.0
2007-06-29 05:00:00,123.32,123.32,123.245,123.3,24832699924.0
2007-06-29 05:30:00,123.295,123.37,123.265,123.37,28427800101.0
2007-06-29 06:00:00,123.36,123.52,123.36,123.4,40781500301.0
2007-06-29 06:30:00,123.41,123.45,123.37,123.39,37878200438.0
2007-06-29 07:00:00,123.39,123.43,123.3,123.33,34450500158.0
2007-06-29 07:30:00,123.33,123.44,123.32,123.35,45308300239.0
2007-06-29 08:00:00,123.34,123.41,123.28,123.3,35742300598.0
2007-06-29 08:30:00,123.29,123.39,123.28,123.33,37392800178.0
2007-06-29 09:00:00,123.35,123.46,123.29,123.425,37497080186.0
2007-06-29 09:30:00,123.42,123.51,123.41,123.47,41938300042.0
2007-06-29 10:00:00,123.47,123.52,123.405,123.42,34992700171.0
2007-06-29 10:30:00,123.42,123.52,123.415,123.475,38653400109.0
2007-06-29 11:00:00,123.48,123.5,123.42,123.44,39562200666.0
2007-06-29 11:30:00,123.43,123.44,123.35,123.4,42294100125.0
2007-06-29 12:00:00,123.39,123.41,123.25,123.29,48697499803.0
2007-06-29 12:30:00,123.3,123.4,123.25,123.39,40023100425.0
2007-06-29 13:00:00,123.38,123.48,123.36,123.43,36725599962.0
2007-06-29 13:30:00,123.43,123.43,123.365,123.38,33827699978.0
2007-06-29 14:00:00,123.38,123.41,123.3,123.31,35793199987.0
2007-06-29 14:30:00,123.32,123.41,123.27,123.37,43713899893.0
2007-06-29 15:00:00,123.37,123.38,123.31,123.36,31831600284.0
2007-06-29 15:30:00,123.355,123.47,123.34,123.37,27865900174.0
2007-06-29 16:00:00,123.38,123.49,123.36,123.44,48742200050.0
2007-06-29 16:30:00,123.43,123.55,123.42,123.47,32975400136.0
2007-06-29 17:00:00,123.48,123.49,123.38,123.46,25685400041.0
2007-06-29 17:30:00,123.47,123.51,123.38,123.38,30656799960.0
2007-06-29 18:00:00,123.39,123.4,123.23,123.27,47721100355.0
2007-06-29 18:30:00,123.25,123.29,123.195,123.24,36499300029.0
2007-06-29 19:00:00,123.26,123.26,123.2,123.21,34298800249.0
2007-06-29 19:30:00,123.21,123.23,123.14,123.19,42981700215.0
2007-06-29 20:00:00,123.19,123.19,123.09,123.13,36480400215.0
2007-06-29 20:30:00,123.13,123.17,123.1,123.145,35334600161.0
2007-06-29 21:00:00,123.14,123.165,122.96,122.98,31339700326.0
2007-06-29 21:30:00,122.98,123.12,122.96,123.12,23345100192.0
2007-06-29 22:00:00,123.11,123.21,123.11,123.2,20597800166.0
2007-06-29 22:30:00,123.2,123.22,123.14,123.17,10593200039.0
2007-07-01 23:00:00,123.06,123.07,122.895,122.98,5244099978.0
2007-07-01 23:30:00,122.96,123.05,122.92,123.02,7066799906.0
2007-07-02 00:00:00,123.02,123.08,123.015,123.06,9736200048.0
2007-07-02 00:30:00,123.06,123.12,123.05,123.12,12605199986.0
2007-07-02 01:00:00,123.12,123.17,123.025,123.03,26941199995.0
2007-07-02 01:30:00,123.03,123.25,123.0,123.2,29279700015.0
2007-07-02 02:00:00,123.21,123.28,123.18,123.23,24859100333.0
2007-07-02 02:30:00,123.22,123.27,123.16,123.25,31151800262.0
2007-07-02 03:00:00,123.25,123.25,123.165,123.17,28628700325.0
2007-07-02 03:30:00,123.17,123.21,123.155,123.19,17706500267.0
2007-07-02 04:00:00,123.19,123.19,123.105,123.115,29440700288.0
2007-07-02 04:30:00,123.13,123.13,123.045,123.06,30925199967.0
2007-07-02 05:00:00,123.06,123.1,123.015,123.09,21384900130.0
2007-07-02 05:30:00,123.09,123.09,122.96,122.96,17754800131.0
2007-07-02 06:00:00,122.97,123.06,122.965,123.02,30733200387.0
2007-07-02 06:30:00,123.02,123.03,122.98,123.01,23025300021.0
2007-07-02 07:00:00,123.005,123.01,122.94,122.94,29303700158.0
2007-07-02 07:30:00,122.95,123.06,122.94,123.0,30639100133.0
2007-07-02 08:00:00,123.0,123.06,122.89,122.9,42912800605.0
2007-07-02 08:30:00,122.91,122.95,122.7,122.79,45716200918.0
2007-07-02 09:00:00,122.8,122.87,122.74,122.755,45478400345.0
2007-07-02 09:30:00,122.76,122.78,122.62,122.65,36084535226.0
2007-07-02 10:00:00,122.66,122.68,122.55,122.6,48187100008.0
2007-07-02 10:30:00,122.59,122.68,122.54,122.61,39210730056.0
2007-07-02 11:00:00,122.62,122.63,122.56,122.62,34712800043.0
2007-07-02 11:30:00,122.62,122.64,122.45,122.47,30009799911.0
2007-07-02 12:00:00,122.46,122.6,122.46,122.55,34761119683.0
2007-07-02 12:30:00,122.55,122.63,122.53,122.6,35295350070.0
2007-07-02 13:00:00,122.63,122.73,122.62,122.66,34426299885.0
2007-07-02 13:30:00,122.67,122.71,122.64,122.64,39138499854.0
2007-07-02 14:00:00,122.65,122.675,122.59,122.59,33246519879.0
2007-07-02 14:30:00,122.6,122.635,122.55,122.56,37208600162.0
2007-07-02 15:00:00,122.55,122.62,122.45,122.47,43141200246.0
2007-07-02 15:30:00,122.48,122.53,122.45,122.53,34965900307.0
2007-07-02 16:00:00,122.52,122.6,122.32,122.33,32488500508.0
2007-07-02 16:30:00,122.32,122.38,122.27,122.29,47495699885.0
2007-07-02 17:00:00,122.3,122.37,122.25,122.31,31257200004.0
2007-07-02 17:30:00,122.3,122.33,122.23,122.31,49021800321.0
2007-07-02 18:00:00,122.32,122.32,122.23,122.25,41217000366.0
2007-07-02 18:30:00,122.25,122.25,122.08,122.17,40334466238.0
2007-07-02 19:00:00,122.16,122.21,122.14,122.16,29026908036.0
2007-07-02 19:30:00,122.165,122.26,122.14,122.23,40841400336.0
2007-07-02 20:00:00,122.23,122.33,122.21,122.29,33913900004.0
2007-07-02 20:30:00,122.29,122.33,122.28,122.325,27475940155.0
2007-07-02 21:00:00,122.3,122.38,122.3,122.335,29182780168.0
2007-07-02 21:30:00,122.335,122.36,122.31,122.32,14707700148.0
2007-07-02 22:00:00,122.32,122.43,122.31,122.42,20140902963.0
2007-07-02 22:30:00,122.42,122.43,122.38,122.41,15758400137.0
2007-07-02 23:00:00,122.41,122.41,122.36,122.38,8552200038.0
2007-07-02 23:30:00,122.38,122.4,122.34,122.35,5761799979.0
2007-07-03 00:00:00,122.35,122.38,122.325,122.34,5729899990.0
2007-07-03 00:30:00,122.34,122.35,122.25,122.25,10413700003.0
2007-07-03 01:00:00,122.25,122.37,122.22,122.35,31562700121.0
2007-07-03 01:30:00,122.35,122.36,122.27,122.28,23143400095.0
2007-07-03 02:00:00,122.28,122.42,122.26,122.35,42845099836.0
2007-07-03 02:30:00,122.36,122.44,122.33,122.42,34916000219.0
2007-07-03 03:00:00,122.42,122.43,122.34,122.38,30080000005.0
2007-07-03 03:30:00,122.36,122.39,122.23,122.24,35344999906.0
2007-07-03 04:00:00,122.25,122.26,122.19,122.25,35094900275.0
2007-07-03 04:30:00,122.25,122.31,122.25,122.3,43773492050.0
2007-07-03 05:00:00,122.3,122.37,122.295,122.33,30238500082.0
2007-07-03 05:30:00,122.34,122.36,122.315,122.34,22722899934.0
2007-07-03 06:00:00,122.335,122.37,122.33,122.36,19646409988.0
2007-07-03 06:30:00,122.36,122.44,122.33,122.41,30730900282.0
2007-07-03 07:00:00,122.41,122.43,122.33,122.37,21672700147.0
2007-07-03 07:30:00,122.38,122.53,122.33,122.51,35388200305.0
2007-07-03 08:00:00,122.52,122.66,122.46,122.66,45986199976.0
2007-07-03 08:30:00,122.68,122.68,122.53,122.55,25895499986.0
2007-07-03 09:00:00,122.54,122.59,122.45,122.48,37101500104.0
2007-07-03 09:30:00,122.49,122.5,122.335,122.41,48460000174.0
2007-07-03 10:00:00,122.42,122.53,122.38,122.48,33648300050.0
2007-07-03 10:30:00,122.48,122.51,122.43,122.47,39059924235.0
2007-07-03 11:00:00,122.46,122.47,122.37,122.43,44228400151.0
2007-07-03 11:30:00,122.42,122.43,122.345,122.4,36581100210.0
2007-07-03 12:00:00,122.4,122.46,122.395,122.43,33339300184.0
2007-07-03 12:30:00,122.41,122.5,122.41,122.49,39604800183.0
2007-07-03 13:00:00,122.49,122.51,122.44,122.49,33395612022.0
2007-07-03 13:30:00,122.49,122.53,122.465,122.51,24492999827.0
2007-07-03 14:00:00,122.51,122.52,122.37,122.4,41953799980.0
2007-07-03 14:30:00,122.39,122.405,122.3,122.34,33281299721.0
2007-07-03 15:00:00,122.35,122.4,122.29,122.29,34037399984.0
2007-07-03 15:30:00,122.3,122.3,122.12,122.19,51029998920.0
2007-07-03 16:00:00,122.2,122.33,122.13,122.28,55551099433.0
2007-07-03 16:30:00,122.27,122.37,122.27,122.31,44851100473.0
2007-07-03 17:00:00,122.32,122.445,122.31,122.41,31928620075.0
2007-07-03 17:30:00,122.4,122.41,122.36,122.4,25742799998.0
2007-07-03 18:00:00,122.4,122.42,122.37,122.38,27207600109.0
2007-07-03 18:30:00,122.37,122.38,122.29,122.31,32677600089.0
2007-07-03 19:00:00,122.31,122.38,122.29,122.38,23760300268.0
2007-07-03 19:30:00,122.38,122.4,122.345,122.36,14911300074.0
2007-07-03 20:00:00,122.34,122.46,122.34,122.42,18186660145.0
2007-07-03 20:30:00,122.43,122.46,122.4,122.41,13873799971.0
2007-07-03 21:00:00,122.41,122.42,122.37,122.39,12330100090.0
2007-07-03 21:30:00,122.39,122.4,122.33,122.36,13150900043.0
2007-07-03 22:00:00,122.36,122.4,122.35,122.395,2896599986.0
2007-07-03 22:30:00,122.4,122.46,122.4,122.45,9966099984.0
2007-07-03 23:00:00,122.44,122.46,122.36,122.42,10125200044.0
2007-07-03 23:30:00,122.42,122.45,122.395,122.45,10025900055.0
2007-07-04 00:00:00,122.45,122.49,122.43,122.49,5859419991.0
2007-07-04 00:30:00,122.49,122.51,122.45,122.48,13563639966.0
2007-07-04 01:00:00,122.48,122.5,122.44,122.45,10504680019.0
2007-07-04 01:30:00,122.45,122.51,122.41,122.445,30805000108.0
2007-07-04 02:00:00,122.43,122.5,122.4,122.48,29664900058.0
2007-07-04 02:30:00,122.48,122.48,122.4,122.41,40453700294.0
2007-07-04 03:00:00,122.41,122.46,122.37,122.39,31611400239.0
2007-07-04 03:30:00,122.4,122.41,122.3,122.31,35074800417.0
2007-07-04 04:00:00,122.31,122.37,122.305,122.36,29339100418.0
2007-07-04 04:30:00,122.36,122.36,122.21,122.26,43058000103.0
2007-07-04 05:00:00,122.25,122.31,122.22,122.3,28724200186.0
2007-07-04 05:30:00,122.3,122.34,122.26,122.29,28901900016.0
2007-07-04 06:00:00,122.29,122.4,122.28,122.38,24919600171.0
2007-07-04 06:30:00,122.38,122.43,122.36,122.43,24742200244.0
2007-07-04 07:00:00,122.43,122.47,122.39,122.4,36479900139.0
2007-07-04 07:30:00,122.4,122.41,122.35,122.37,25030600093.0
2007-07-04 08:00:00,122.37,122.4,122.31,122.35,27481300062.0
2007-07-04 08:30:00,122.35,122.38,122.27,122.35,32189100019.0
2007-07-04 09:00:00,122.35,122.42,122.34,122.39,28077800030.0
2007-07-04 09:30:00,122.39,122.41,122.35,122.35,32354299914.0
2007-07-04 10:00:00,122.36,122.49,122.36,122.46,25152099993.0
2007-07-04 10:30:00,122.47,122.51,122.42,122.43,36005099886.0
2007-07-04 11:00:00,122.43,122.47,122.39,122.45,44069900186.0
2007-07-04 11:30:00,122.46,122.5,122.44,122.47,30591600058.0
2007-07-04 12:00:00,122.47,122.51,122.45,122.47,18619100044.0
2007-07-04 12:30:00,122.46,122.53,122.46,122.51,26173400009.0
2007-07-04 13:00:00,122.51,122.555,122.47,122.54,22894799817.0
2007-07-04 13:30:00,122.54,122.54,122.49,122.5,14628399977.0
2007-07-04 14:00:00,122.49,122.54,122.49,122.525,21194699945.0
2007-07-04 14:30:00,122.52,122.53,122.47,122.495,19291899995.0
2007-07-04 15:00:00,122.495,122.53,122.48,122.52,20030539874.0
2007-07-04 15:30:00,122.52,122.59,122.51,122.58,31024899817.0
2007-07-04 16:00:00,122.58,122.67,122.57,122.63,35206800059.0
2007-07-04 16:30:00,122.62,122.66,122.59,122.6,24726299918.0
2007-07-04 17:00:00,122.6,122.64,122.575,122.62,31039600180.0
2007-07-04 17:30:00,122.62,122.65,122.59,122.62,22028099906.0
2007-07-04 18:00:00,122.63,122.64,122.6,122.615,14521000169.0
2007-07-04 18:30:00,122.62,122.64,122.56,122.63,16453550184.0
2007-07-04 19:00:00,122.63,122.64,122.56,122.635,18550599957.0
2007-07-04 19:30:00,122.635,122.635,122.58,122.59,3093300000.0
2007-07-04 20:00:00,122.59,122.62,122.58,122.58,6647300058.0
2007-07-04 20:30:00,122.59,122.62,122.57,122.61,7984900014.0
2007-07-04 21:00:00,122.6,122.65,122.59,122.63,18234299887.0
2007-07-04 21:30:00,122.63,122.65,122.62,122.64,2776300040.0
2007-07-04 22:00:00,122.64,122.66,122.63,122.65,1076700000.0
2007-07-04 22:30:00,122.64,122.7,122.64,122.69,2187400002.0
2007-07-04 23:00:00,122.69,122.7,122.62,122.63,12778700036.0
2007-07-04 23:30:00,122.63,122.66,122.59,122.59,8869900024.0
2007-07-05 00:00:00,122.6,122.69,122.6,122.62,9866099990.0
2007-07-05 00:30:00,122.62,122.72,122.62,122.68,16538599981.0
2007-07-05 01:00:00,122.68,122.71,122.65,122.67,18129599859.0
2007-07-05 01:30:00,122.67,122.74,122.65,122.71,27280799970.0
2007-07-05 02:00:00,122.705,122.8,122.705,122.78,38364100120.0
2007-07-05 02:30:00,122.78,122.82,122.71,122.74,36237100141.0
2007-07-05 03:00:00,122.74,122.8,122.72,122.77,27014000160.0
2007-07-05 03:30:00,122.78,122.8,122.74,122.76,18428100089.0
2007-07-05 04:00:00,122.76,122.76,122.725,122.74,18861500160.0
2007-07-05 04:30:00,122.73,122.73,122.67,122.71,31399700450.0
2007-07-05 05:00:00,122.71,122.75,122.68,122.73,13425000101.0
2007-07-05 05:30:00,122.74,122.79,122.72,122.76,22769100326.0
2007-07-05 06:00:00,122.76,122.79,122.75,122.77,14849200100.0
2007-07-05 06:30:00,122.77,122.78,122.72,122.73,16830700040.0
2007-07-05 07:00:00,122.73,122.74,122.68,122.7,34807100004.0
2007-07-05 07:30:00,122.7,122.7,122.66,122.68,28147700091.0
2007-07-05 08:00:00,122.69,122.77,122.67,122.77,21572700234.0
2007-07-05 08:30:00,122.77,122.87,122.76,122.79,41715199964.0
2007-07-05 09:00:00,122.8,122.83,122.73,122.76,38091100173.0
2007-07-05 09:30:00,122.74,122.75,122.55,122.6,30280400224.0
2007-07-05 10:00:00,122.58,122.6,122.42,122.51,50795400096.0
2007-07-05 10:30:00,122.52,122.57,122.49,122.555,34798399988.0
2007-07-05 11:00:00,122.555,122.56,122.44,122.46,37439500065.0
2007-07-05 11:30:00,122.45,122.5,122.34,122.45,41727700313.0
2007-07-05 12:00:00,122.47,122.54,122.46,122.52,39840099951.0
2007-07-05 12:30:00,122.52,122.58,122.47,122.53,31243149919.0
2007-07-05 13:00:00,122.54,122.58,122.44,122.47,45490800170.0
2007-07-05 13:30:00,122.46,122.58,122.46,122.53,39700600194.0
2007-07-05 14:00:00,122.53,122.61,122.48,122.6,41887511517.0
2007-07-05 14:30:00,122.59,122.68,122.56,122.65,44455500006.0
2007-07-05 15:00:00,122.64,122.79,122.64,122.77,63721200216.0
2007-07-05 15:30:00,122.76,122.78,122.7,122.78,39394899796.0
2007-07-05 16:00:00,122.77,122.85,122.73,122.84,49254998990.0
2007-07-05 16:30:00,122.85,123.01,122.8,122.81,51815999250.0
2007-07-05 17:00:00,122.8,122.87,122.71,122.86,51815999250.0
2007-07-05 17:30:00,122.87,122.87,122.79,122.82,23163899920.0
2007-07-05 18:00:00,122.81,122.83,122.71,122.73,41953900510.0
2007-07-05 18:30:00,122.72,122.77,122.67,122.74,41293400361.0
2007-07-05 19:00:00,122.74,122.8,122.73,122.75,31149800364.0
2007-07-05 19:30:00,122.75,122.79,122.725,122.77,29066000348.0
2007-07-05 20:00:00,122.78,122.81,122.74,122.795,18124699975.0
2007-07-05 20:30:00,122.795,122.86,122.785,122.86,20013000049.0
2007-07-05 21:00:00,122.87,122.92,122.84,122.91,24598100210.0
2007-07-05 21:30:00,122.91,122.96,122.88,122.96,16999000108.0
2007-07-05 22:00:00,122.95,122.96,122.83,122.87,20080499973.0
2007-07-05 22:30:00,122.86,122.94,122.86,122.93,19069900075.0
2007-07-05 23:00:00,122.94,122.99,122.92,122.93,14129000082.0
2007-07-05 23:30:00,122.94,122.95,122.88,122.92,8609500016.0
2007-07-06 00:00:00,122.92,122.99,122.9,122.98,19266571950.0
2007-07-06 00:30:00,122.98,123.01,122.91,122.95,23031599986.0
2007-07-06 01:00:00,122.94,123.0,122.91,122.93,30026400113.0
2007-07-06 01:30:00,122.93,123.0,122.93,122.96,33383400021.0
2007-07-06 02:00:00,122.96,122.98,122.85,122.87,31648700193.0
2007-07-06 02:30:00,122.87,122.96,122.87,122.945,37075200056.0
2007-07-06 03:00:00,122.94,123.01,122.87,122.95,33091899998.0
2007-07-06 03:30:00,122.95,122.97,122.91,122.93,29499000067.0
2007-07-06 04:00:00,122.93,122.96,122.92,122.93,23825200112.0
2007-07-06 04:30:00,122.94,123.01,122.92,123.01,30962500332.0
2007-07-06 05:00:00,122.99,123.0,122.94,122.99,39382999848.0
2007-07-06 05:30:00,122.99,123.06,122.97,123.05,21663700100.0
2007-07-06 06:00:00,123.04,123.12,123.0,123.07,38702800168.0
2007-07-06 06:30:00,123.08,123.16,123.06,123.13,24077100090.0
2007-07-06 07:00:00,123.15,123.15,123.08,123.13,39628500419.0
2007-07-06 07:30:00,123.14,123.26,123.12,123.24,31984699889.0
2007-07-06 08:00:00,123.23,123.26,123.18,123.24,40392499930.0
2007-07-06 08:30:00,123.23,123.29,123.13,123.14,34178500107.0
2007-07-06 09:00:00,123.16,123.21,123.11,123.165,41322899927.0
2007-07-06 09:30:00,123.17,123.22,123.15,123.195,36198500057.0
2007-07-06 10:00:00,123.195,123.21,123.11,123.12,48670699924.0
2007-07-06 10:30:00,123.12,123.19,123.09,123.18,40428500127.0
2007-07-06 11:00:00,123.18,123.25,123.15,123.19,35533599881.0
2007-07-06 11:30:00,123.19,123.26,123.165,123.22,36402300103.0
2007-07-06 12:00:00,123.23,123.27,123.22,123.27,28448500024.0
2007-07-06 12:30:00,123.27,123.27,123.2,123.25,36903000021.0
2007-07-06 13:00:00,123.24,123.31,123.18,123.3,33162099942.0
2007-07-06 13:30:00,123.31,123.34,123.28,123.29,35503399943.0
2007-07-06 14:00:00,123.29,123.31,123.12,123.25,30179300096.0
2007-07-06 14:30:00,123.24,123.55,123.19,123.35,40746299930.0
2007-07-06 15:00:00,123.36,123.42,123.25,123.4,48960299899.0
2007-07-06 15:30:00,123.39,123.41,123.31,123.36,47200899935.0
2007-07-06 16:00:00,123.35,123.35,123.09,123.16,44281399790.0
2007-07-06 16:30:00,123.15,123.18,123.1,123.18,44251200142.0
2007-07-06 17:00:00,123.19,123.2,123.15,123.17,31729600093.0
2007-07-06 17:30:00,123.16,123.28,123.15,123.27,34683700465.0
2007-07-06 18:00:00,123.27,123.35,123.25,123.29,28461700059.0
2007-07-06 18:30:00,123.29,123.32,123.29,123.31,22204099940.0
2007-07-06 19:00:00,123.31,123.33,123.25,123.305,25917280070.0
2007-07-06 19:30:00,123.31,123.32,123.28,123.31,31869099850.0
2007-07-06 20:00:00,123.31,123.36,123.31,123.36,26971020000.0
2007-07-06 20:30:00,123.36,123.39,123.345,123.38,22966799950.0
2007-07-06 21:00:00,123.38,123.39,123.35,123.37,15556200007.0
2007-07-06 21:30:00,123.38,123.4,123.36,123.39,15880240054.0
2007-07-06 22:00:00,123.39,123.39,123.325,123.37,15228000070.0
2007-07-06 22:30:00,123.37,123.39,123.31,123.32,12628999969.0
2007-07-08 23:00:00,123.36,123.45,123.36,123.41,6086999972.0
2007-07-08 23:30:00,123.41,123.43,123.355,123.42,4647100045.0
2007-07-09 00:00:00,123.42,123.44,123.4,123.44,5971599996.0
2007-07-09 00:30:00,123.44,123.46,123.415,123.46,12262800010.0
2007-07-09 01:00:00,123.46,123.48,123.43,123.44,17866399951.0
2007-07-09 01:30:00,123.45,123.48,123.37,123.46,31254899946.0
2007-07-09 02:00:00,123.46,123.46,123.4,123.44,30613600126.0
2007-07-09 02:30:00,123.44,123.48,123.43,123.48,16403400062.0
2007-07-09 03:00:00,123.48,123.54,123.47,123.54,18566900114.0
2007-07-09 03:30:00,123.54,123.57,123.51,123.57,25093100205.0
2007-07-09 04:00:00,123.57,123.66,123.56,123.63,24364200073.0
2007-07-09 04:30:00,123.64,123.66,123.6,123.61,31344599950.0
2007-07-09 05:00:00,123.61,123.64,123.6,123.62,12227199989.0
2007-07-09 05:30:00,123.62,123.65,123.6,123.64,32923600078.0
2007-07-09 06:00:00,123.635,123.66,123.62,123.66,20975700045.0
2007-07-09 06:30:00,123.66,123.66,123.605,123.615,22362100146.0
2007-07-09 07:00:00,123.61,123.64,123.6,123.62,24258800052.0
2007-07-09 07:30:00,123.61,123.65,123.61,123.65,30847900075.0
2007-07-09 08:00:00,123.65,123.66,123.59,123.6,37576800498.0
2007-07-09 08:30:00,123.6,123.65,123.59,123.65,38323600302.0
2007-07-09 09:00:00,123.65,123.65,123.47,123.49,37219232360.0
2007-07-09 09:30:00,123.48,123.5,123.43,123.45,35088000248.0
2007-07-09 10:00:00,123.445,123.48,123.28,123.34,30753700512.0
2007-07-09 10:30:00,123.35,123.4,123.28,123.31,41802000335.0
2007-07-09 11:00:00,123.3,123.35,123.25,123.33,34026100187.0
2007-07-09 11:30:00,123.34,123.36,123.25,123.35,21187799636.0
2007-07-09 12:00:00,123.34,123.43,123.34,123.42,29773900056.0
2007-07-09 12:30:00,123.42,123.44,123.395,123.43,31563900041.0
2007-07-09 13:00:00,123.42,123.44,123.38,123.4,28550599970.0
2007-07-09 13:30:00,123.39,123.43,123.39,123.41,33104199989.0
2007-07-09 14:00:00,123.41,123.5,123.395,123.46,36108000153.0
2007-07-09 14:30:00,123.47,123.48,123.39,123.415,34093900140.0
2007-07-09 15:00:00,123.41,123.42,123.31,123.33,36271400535.0
2007-07-09 15:30:00,123.32,123.36,123.305,123.35,33458000369.0
2007-07-09 16:00:00,123.34,123.4,123.34,123.34,26774820080.0
2007-07-09 16:30:00,123.34,123.36,123.21,123.26,32076900055.0
2007-07-09 17:00:00,123.25,123.34,123.25,123.31,33806600026.0
2007-07-09 17:30:00,123.32,123.36,123.31,123.33,35282299752.0
2007-07-09 18:00:00,123.34,123.36,123.295,123.31,21880840002.0
2007-07-09 18:30:00,123.31,123.36,123.29,123.3,34363000005.0
2007-07-09 19:00:00,123.3,123.36,123.29,123.36,30658600110.0
2007-07-09 19:30:00,123.36,123.39,123.34,123.38,23537409963.0
2007-07-09 20:00:00,123.38,123.38,123.31,123.33,28307900110.0
2007-07-09 20:30:00,123.31,123.35,123.3,123.345,26910900233.0
2007-07-09 21:00:00,123.33,123.38,123.325,123.37,17097200152.0
2007-07-09 21:30:00,123.38,123.39,123.36,123.39,25301800021.0
2007-07-09 22:00:00,123.39,123.4,123.37,123.4,12364299981.0
2007-07-09 22:30:00,123.4,123.41,123.35,123.39,19980900154.0
2007-07-09 23:00:00,123.4,123.42,123.34,123.34,14200700009.0
2007-07-09 23:30:00,123.34,123.38,123.32,123.38,14383800063.0
2007-07-10 00:00:00,123.38,123.43,123.36,123.37,17034200032.0
2007-07-10 00:30:00,123.37,123.43,123.36,123.38,19521099991.0
2007-07-10 01:00:00,123.39,123.39,123.3,123.34,32493699898.0
2007-07-10 01:30:00,123.34,123.36,123.3,123.32,21742299993.0
2007-07-10 02:00:00,123.32,123.32,123.24,123.26,46666100118.0
2007-07-10 02:30:00,123.27,123.29,123.2,123.24,47117200348.0
2007-07-10 03:00:00,123.25,123.27,123.17,123.18,34052900267.0
2007-07-10 03:30:00,123.19,123.27,123.18,123.24,30868400303.0
2007-07-10 04:00:00,123.24,123.27,123.2,123.22,37846500235.0
2007-07-10 04:30:00,123.215,123.26,123.18,123.25,24802000146.0
2007-07-10 05:00:00,123.26,123.26,123.235,123.26,18837299968.0
2007-07-10 05:30:00,123.26,123.28,123.22,123.24,24136199942.0
2007-07-10 06:00:00,123.24,123.26,123.21,123.25,32876400304.0
2007-07-10 06:30:00,123.25,123.33,123.24,123.33,19053316197.0
2007-07-10 07:00:00,123.33,123.4,123.33,123.38,28941300315.0
2007-07-10 07:30:00,123.38,123.48,123.37,123.43,34396300067.0
2007-07-10 08:00:00,123.43,123.44,123.39,123.4,33028500353.0
2007-07-10 08:30:00,123.4,123.43,123.22,123.26,38588460656.0
2007-07-10 09:00:00,123.27,123.33,123.17,123.23,39826839755.0
2007-07-10 09:30:00,123.23,123.37,123.22,123.32,44376999871.0
2007-07-10 10:00:00,123.31,123.34,123.22,123.3,32005100128.0
2007-07-10 10:30:00,123.29,123.3,123.2,123.22,39483699958.0
2007-07-10 11:00:00,123.21,123.27,123.2,123.23,37997499875.0
2007-07-10 11:30:00,123.24,123.25,123.17,123.19,44378300168.0
2007-07-10 12:00:00,123.19,123.27,123.14,123.16,46491699700.0
2007-07-10 12:30:00,123.15,123.29,123.15,123.28,22558700233.0
2007-07-10 13:00:00,123.3,123.3,123.205,123.22,32671900011.0
2007-07-10 13:30:00,123.2,123.21,123.03,123.08,49497201076.0
2007-07-10 14:00:00,123.07,123.08,122.64,122.81,45789760462.0
2007-07-10 14:30:00,122.82,122.9,122.68,122.69,41188900223.0
2007-07-10 15:00:00,122.7,122.75,122.38,122.46,42600000060.0
2007-07-10 15:30:00,122.47,122.5,122.15,122.33,42600000060.0
2007-07-10 16:00:00,122.34,122.4,122.25,122.32,41180000058.0
2007-07-10 16:30:00,122.3,122.3,121.87,122.07,41956880336.0
2007-07-10 17:00:00,122.06,122.28,122.06,122.18,44953800360.0
2007-07-10 17:30:00,122.17,122.26,122.13,122.19,55111860318.0
2007-07-10 18:00:00,122.18,122.215,122.13,122.17,48633440241.0
2007-07-10 18:30:00,122.17,122.3,122.17,122.28,34905600180.0
2007-07-10 19:00:00,122.29,122.32,122.16,122.2,46722570619.0
2007-07-10 19:30:00,122.2,122.27,122.09,122.125,48637500354.0
2007-07-10 20:00:00,122.11,122.19,122.07,122.15,38762552291.0
2007-07-10 20:30:00,122.15,122.15,121.99,122.01,48420564640.0
2007-07-10 21:00:00,122.02,122.05,121.93,122.03,46279422417.0
2007-07-10 21:30:00,122.04,122.04,121.94,121.94,42280200035.0
2007-07-10 22:00:00,121.95,121.96,121.84,121.84,33417699990.0
2007-07-10 22:30:00,121.84,121.88,121.72,121.73,31109660064.0
2007-07-10 23:00:00,121.72,121.74,121.71,121.71,19431800087.0
2007-07-10 23:30:00,121.71,121.72,121.24,121.38,43217200234.0
2007-07-11 00:00:00,121.35,121.36,120.96,121.21,56746500002.0
2007-07-11 00:30:00,121.21,121.54,121.21,121.26,47011500150.0
2007-07-11 01:00:00,121.27,121.64,121.27,121.6,48410800102.0
2007-07-11 01:30:00,121.61,121.77,121.58,121.7,45219099811.0
2007-07-11 02:00:00,121.71,121.77,121.63,121.76,51362300154.0
2007-07-11 02:30:00,121.75,121.85,121.69,121.75,51910401074.0
2007-07-11 03:00:00,121.75,121.75,121.6,121.69,38904500432.0
2007-07-11 03:30:00,121.68,121.75,121.67,121.68,35880400489.0
2007-07-11 04:00:00,121.69,121.73,121.68,121.72,32607150299.0
2007-07-11 04:30:00,121.72,121.73,121.68,121.71,27622600343.0
2007-07-11 05:00:00,121.72,121.72,121.6,121.66,37201600025.0
2007-07-11 05:30:00,121.67,121.73,121.66,121.67,40668399997.0
2007-07-11 06:00:00,121.68,121.72,121.63,121.71,26702700087.0
2007-07-11 06:30:00,121.71,121.76,121.67,121.69,28678900253.0
2007-07-11 07:00:00,121.7,121.7,121.38,121.42,47702500000.0
2007-07-11 07:30:00,121.43,121.45,121.05,121.17,16094800348.0
2007-07-11 08:00:00,121.18,121.37,121.11,121.22,10509000420.0
2007-07-11 08:30:00,121.21,121.3,121.17,121.27,10158700406.0
2007-07-11 09:00:00,121.26,121.35,121.09,121.26,26483400550.0
2007-07-11 09:30:00,121.24,121.32,121.18,121.27,40122600396.0
2007-07-11 10:00:00,121.28,121.46,121.26,121.36,49135300246.0
2007-07-11 10:30:00,121.37,121.55,121.34,121.52,53613000210.0
2007-07-11 11:00:00,121.53,121.67,121.49,121.67,44381300145.0
2007-07-11 11:30:00,121.68,121.71,121.53,121.53,38488500169.0
2007-07-11 12:00:00,121.54,121.82,121.53,121.76,36116699804.0
2007-07-11 12:30:00,121.77,121.82,121.68,121.7,42357500784.0
2007-07-11 13:00:00,121.69,121.7,121.44,121.51,52641000360.0
2007-07-11 13:30:00,121.5,121.56,121.34,121.56,53266000122.0
2007-07-11 14:00:00,121.55,121.7,121.51,121.62,59139500368.0
2007-07-11 14:30:00,121.63,121.93,121.58,121.9,61263000150.0
2007-07-11 15:00:00,121.91,122.02,121.69,121.76,61263000150.0
2007-07-11 15:30:00,121.77,121.97,121.77,121.79,60641400402.0
2007-07-11 16:00:00,121.8,122.01,121.75,121.89,60430300342.0
2007-07-11 16:30:00,121.9,121.92,121.71,121.82,60611999790.0
2007-07-11 17:00:00,121.81,122.25,121.81,122.15,60611999790.0
2007-07-11 17:30:00,122.14,122.29,122.11,122.12,41605599989.0
2007-07-11 18:00:00,122.14,122.2,122.01,122.09,52095200784.0
2007-07-11 18:30:00,122.09,122.09,121.97,122.02,39220100273.0
2007-07-11 19:00:00,122.02,122.07,122.02,122.05,35088100042.0
2007-07-11 19:30:00,122.06,122.18,122.06,122.1,40460300592.0
2007-07-11 20:00:00,122.09,122.14,122.03,122.1,27101900265.0
2007-07-11 20:30:00,122.09,122.11,122.015,122.02,44087300640.0
2007-07-11 21:00:00,122.03,122.18,122.02,122.16,37913819954.0
2007-07-11 21:30:00,122.16,122.23,122.15,122.21,33546900061.0
2007-07-11 22:00:00,122.22,122.51,122.21,122.46,45726599827.0
2007-07-11 22:30:00,122.46,122.51,122.45,122.47,28105999945.0
2007-07-11 23:00:00,122.47,122.47,122.31,122.35,24734300123.0
2007-07-11 23:30:00,122.35,122.43,122.29,122.39,19110000153.0
2007-07-12 00:00:00,122.39,122.39,122.34,122.36,17837100040.0
2007-07-12 00:30:00,122.36,122.36,122.27,122.28,22714699994.0
2007-07-12 01:00:00,122.28,122.36,122.27,122.28,33754500166.0
2007-07-12 01:30:00,122.27,122.36,122.235,122.35,33856799983.0
2007-07-12 02:00:00,122.34,122.36,122.245,122.28,33509600111.0
2007-07-12 02:30:00,122.28,122.31,122.21,122.28,30473300184.0
2007-07-12 03:00:00,122.28,122.34,122.27,122.31,31330200136.0
2007-07-12 03:30:00,122.3,122.34,122.23,122.25,37289400115.0
2007-07-12 04:00:00,122.25,122.26,122.14,122.17,33201500167.0
2007-07-12 04:30:00,122.17,122.22,122.16,122.21,30288200505.0
2007-07-12 05:00:00,122.21,122.24,122.17,122.19,34336099838.0
2007-07-12 05:30:00,122.2,122.4,122.18,122.35,29398499926.0
2007-07-12 06:00:00,122.36,122.41,122.29,122.35,39764000371.0
2007-07-12 06:30:00,122.35,122.37,122.26,122.36,37223700046.0
2007-07-12 07:00:00,122.35,122.36,122.26,122.3,34207900086.0
2007-07-12 07:30:00,122.31,122.31,122.26,122.27,42649900165.0
2007-07-12 08:00:00,122.27,122.28,122.18,122.26,35373100282.0
2007-07-12 08:30:00,122.25,122.27,122.07,122.1,39155500467.0
2007-07-12 09:00:00,122.11,122.11,121.85,121.93,62316000210.0
2007-07-12 09:30:00,121.92,122.14,121.83,122.05,57201600245.0
2007-07-12 10:00:00,122.06,122.08,121.89,122.06,43489300252.0
2007-07-12 10:30:00,122.07,122.14,121.97,122.02,43385999870.0
2007-07-12 11:00:00,122.01,122.09,121.99,122.05,47591199955.0
2007-07-12 11:30:00,122.04,122.18,122.01,122.12,42025999962.0
2007-07-12 12:00:00,122.115,122.19,122.09,122.09,34346299931.0
2007-07-12 12:30:00,122.1,122.14,122.05,122.09,38710580170.0
2007-07-12 13:00:00,122.08,122.15,122.02,122.12,41935800201.0
2007-07-12 13:30:00,122.13,122.16,122.07,122.15,46303000055.0
2007-07-12 14:00:00,122.15,122.19,122.09,122.15,35731100099.0
2007-07-12 14:30:00,122.16,122.36,122.13,122.33,54668700017.0
2007-07-12 15:00:00,122.34,122.48,122.31,122.34,35704800180.0
2007-07-12 15:30:00,122.35,122.46,122.35,122.43,33956800211.0
2007-07-12 16:00:00,122.44,122.51,122.35,122.41,53573400120.0
2007-07-12 16:30:00,122.4,122.53,122.39,122.44,44204300072.0
2007-07-12 17:00:00,122.43,122.46,122.35,122.41,36276600327.0
2007-07-12 17:30:00,122.42,122.58,122.41,122.5,35918000190.0
2007-07-12 18:00:00,122.49,122.52,122.41,122.44,43718499839.0
2007-07-12 18:30:00,122.45,122.46,122.35,122.445,45318199870.0
2007-07-12 19:00:00,122.445,122.46,122.37,122.39,36161220150.0
2007-07-12 19:30:00,122.39,122.43,122.37,122.415,25331700076.0
2007-07-12 20:00:00,122.42,122.43,122.35,122.41,30048500157.0
2007-07-12 20:30:00,122.41,122.43,122.37,122.41,28032600141.0
2007-07-12 21:00:00,122.39,122.54,122.39,122.52,33855000178.0
2007-07-12 21:30:00,122.5,122.52,122.47,122.475,34400660137.0
2007-07-12 22:00:00,122.48,122.49,122.45,122.46,22696080043.0
2007-07-12 22:30:00,122.46,122.47,122.38,122.41,24190000167.0
2007-07-12 23:00:00,122.41,122.43,122.35,122.38,15375399997.0
2007-07-12 23:30:00,122.38,122.41,122.33,122.37,17912800102.0
2007-07-13 00:00:00,122.37,122.38,122.31,122.38,12446500053.0
2007-07-13 00:30:00,122.38,122.44,122.34,122.39,21684899991.0
2007-07-13 01:00:00,122.39,122.45,122.37,122.43,25343300080.0
2007-07-13 01:30:00,122.43,122.45,122.39,122.41,32577100312.0
2007-07-13 02:00:00,122.42,122.58,122.41,122.53,37561800753.0
2007-07-13 02:30:00,122.52,122.6,122.47,122.57,50864700627.0
2007-07-13 03:00:00,122.56,122.56,122.45,122.48,38759400018.0
2007-07-13 03:30:00,122.48,122.49,122.45,122.46,37113400188.0
2007-07-13 04:00:00,122.47,122.48,122.43,122.48,30850999967.0
2007-07-13 04:30:00,122.47,122.5,122.455,122.465,31756999965.0
2007-07-13 05:00:00,122.48,122.54,122.47,122.5,32157799922.0
2007-07-13 05:30:00,122.5,122.5,122.45,122.46,28369199971.0
2007-07-13 06:00:00,122.46,122.47,122.4,122.46,27368099779.0
2007-07-13 06:30:00,122.455,122.47,122.42,122.465,24897899878.0
2007-07-13 07:00:00,122.465,122.49,122.43,122.45,20173899968.0
2007-07-13 07:30:00,122.45,122.47,122.36,122.37,28217999970.0
2007-07-13 08:00:00,122.38,122.46,122.37,122.42,49254500358.0
2007-07-13 08:30:00,122.43,122.53,122.41,122.43,48732500120.0
2007-07-13 09:00:00,122.44,122.49,122.42,122.48,30700800063.0
2007-07-13 09:30:00,122.49,122.52,122.33,122.39,27503300391.0
2007-07-13 10:00:00,122.4,122.4,122.2,122.24,34839290276.0
2007-07-13 10:30:00,122.25,122.4,122.24,122.35,33950000603.0
2007-07-13 11:00:00,122.35,122.35,122.29,122.31,30699500039.0
2007-07-13 11:30:00,122.3,122.39,122.285,122.39,37897799851.0
2007-07-13 12:00:00,122.38,122.42,122.36,122.39,30481299876.0
2007-07-13 12:30:00,122.4,122.4,122.34,122.38,32661499926.0
2007-07-13 13:00:00,122.37,122.43,122.35,122.41,31344699963.0
2007-07-13 13:30:00,122.41,122.43,122.37,122.37,45163999877.0
2007-07-13 14:00:00,122.37,122.39,122.34,122.37,45552099987.0
2007-07-13 14:30:00,122.35,122.35,122.17,122.21,42477000090.0
2007-07-13 15:00:00,122.22,122.3,121.92,121.95,52395499889.0
2007-07-13 15:30:00,121.94,122.04,121.91,122.02,59844699819.0
2007-07-13 16:00:00,122.01,122.21,122.01,122.08,23129599762.0
2007-07-13 16:30:00,122.09,122.38,122.08,122.23,29855999694.0
2007-07-13 17:00:00,122.22,122.27,122.16,122.21,41177100201.0
2007-07-13 17:30:00,122.21,122.21,121.96,121.99,40793500145.0
2007-07-13 18:00:00,121.98,122.06,121.93,122.01,32250800274.0
2007-07-13 18:30:00,122.0,122.06,121.99,122.05,30303500270.0
2007-07-13 19:00:00,122.06,122.07,122.0,122.04,25974600015.0
2007-07-13 19:30:00,122.04,122.09,121.995,122.08,22403000103.0
2007-07-13 20:00:00,122.08,122.13,122.05,122.08,29229100193.0
2007-07-13 20:30:00,122.07,122.09,122.01,122.02,20307340094.0
2007-07-13 21:00:00,122.01,122.06,122.01,122.04,21189000194.0
2007-07-13 21:30:00,122.04,122.05,121.975,122.0,13101700136.0
2007-07-13 22:00:00,122.0,122.01,121.925,121.95,15567100131.0
2007-07-13 22:30:00,121.95,121.96,121.9,121.91,11148300004.0
2007-07-15 23:00:00,121.91,121.93,121.885,121.9,220100000.0
2007-07-15 23:30:00,121.9,121.9,121.845,121.86,459400000.0
2007-07-16 00:00:00,121.85,121.87,121.83,121.83,1257299998.0
2007-07-16 00:30:00,121.83,122.11,121.8,122.1,5283199977.0
2007-07-16 01:00:00,122.1,122.11,122.01,122.03,6305799982.0
2007-07-16 01:30:00,122.03,122.07,122.01,122.06,12334700024.0
2007-07-16 02:00:00,122.06,122.08,122.02,122.06,21442300198.0
2007-07-16 02:30:00,122.06,122.08,122.03,122.07,14909400085.0
2007-07-16 03:00:00,122.07,122.18,122.06,122.14,26783200371.0
2007-07-16 03:30:00,122.14,122.16,122.05,122.08,17641699937.0
2007-07-16 04:00:00,122.08,122.11,122.05,122.06,26768600049.0
2007-07-16 04:30:00,122.05,122.07,122.02,122.03,16470699898.0
2007-07-16 05:00:00,122.03,122.03,121.84,121.88,37334500089.0
2007-07-16 05:30:00,121.88,121.92,121.84,121.9,34729100355.0
2007-07-16 06:00:00,121.91,121.96,121.89,121.92,27616800089.0
2007-07-16 06:30:00,121.92,121.92,121.81,121.83,17748599980.0
2007-07-16 07:00:00,121.83,121.94,121.83,121.93,22387400266.0
2007-07-16 07:30:00,121.93,121.94,121.79,121.91,36006800307.0
2007-07-16 08:00:00,121.91,121.91,121.84,121.865,27589400029.0
2007-07-16 08:30:00,121.85,121.97,121.79,121.94,40605300227.0
2007-07-16 09:00:00,121.93,121.96,121.77,121.89,43266799994.0
2007-07-16 09:30:00,121.885,121.96,121.87,121.91,48507810170.0
2007-07-16 10:00:00,121.91,121.93,121.81,121.89,30624603974.0
2007-07-16 10:30:00,121.89,121.93,121.77,121.78,33042300165.0
2007-07-16 11:00:00,121.77,121.78,121.59,121.65,50931050175.0
2007-07-16 11:30:00,121.66,121.72,121.56,121.59,35328100111.0
2007-07-16 12:00:00,121.58,121.74,121.54,121.72,47100499859.0
2007-07-16 12:30:00,121.71,121.755,121.62,121.63,41911199733.0
2007-07-16 13:00:00,121.63,121.67,121.59,121.66,41244299573.0
2007-07-16 13:30:00,121.66,121.81,121.655,121.75,31592500014.0
2007-07-16 14:00:00,121.76,121.78,121.69,121.73,43624499723.0
2007-07-16 14:30:00,121.76,121.8,121.69,121.73,53688899322.0
2007-07-16 15:00:00,121.73,121.77,121.69,121.76,47364700211.0
2007-07-16 15:30:00,121.75,121.8,121.71,121.77,43285300097.0
2007-07-16 16:00:00,121.78,121.92,121.75,121.91,45474252073.0
2007-07-16 16:30:00,121.92,122.09,121.87,122.06,47004196311.0
2007-07-16 17:00:00,122.07,122.07,122.0,122.01,38347999881.0
2007-07-16 17:30:00,122.0,122.0,121.895,121.9,28069404979.0
2007-07-16 18:00:00,121.89,121.9,121.81,121.84,30598800076.0
2007-07-16 18:30:00,121.84,121.9,121.81,121.89,22849299931.0
2007-07-16 19:00:00,121.89,121.9,121.76,121.78,18440900149.0
2007-07-16 19:30:00,121.77,121.8,121.72,121.77,36603700388.0
2007-07-16 20:00:00,121.77,121.79,121.72,121.78,39896699824.0
2007-07-16 20:30:00,121.77,121.82,121.76,121.81,34955599777.0
2007-07-16 21:00:00,121.82,121.84,121.79,121.82,21305030173.0
2007-07-16 21:30:00,121.82,121.84,121.79,121.84,30473220134.0
2007-07-16 22:00:00,121.84,121.89,121.83,121.87,22668699924.0
2007-07-16 22:30:00,121.87,121.9,121.85,121.89,17558600025.0
2007-07-16 23:00:00,121.88,121.89,121.8,121.89,8016800008.0
2007-07-16 23:30:00,121.9,121.9,121.82,121.9,11679400063.0
2007-07-17 00:00:00,121.9,121.94,121.855,121.92,7255200044.0
2007-07-17 00:30:00,121.92,121.93,121.795,121.81,19083700033.0
2007-07-17 01:00:00,121.8,121.87,121.77,121.85,27438299909.0
2007-07-17 01:30:00,121.85,121.89,121.82,121.85,26507199871.0
2007-07-17 02:00:00,121.85,121.97,121.84,121.94,37432700047.0
2007-07-17 02:30:00,121.93,122.04,121.93,122.02,36078800008.0
2007-07-17 03:00:00,122.02,122.08,121.94,121.96,32194300077.0
2007-07-17 03:30:00,121.96,121.97,121.92,121.93,22603700083.0
2007-07-17 04:00:00,121.94,121.96,121.91,121.94,22025599987.0
2007-07-17 04:30:00,121.94,121.99,121.93,121.95,22633499789.0
2007-07-17 05:00:00,121.95,121.95,121.9,121.93,18599000168.0
2007-07-17 05:30:00,121.93,121.95,121.9,121.91,19484000313.0
2007-07-17 06:00:00,121.92,121.94,121.87,121.89,21775500075.0
2007-07-17 06:30:00,121.89,121.92,121.86,121.92,21863400161.0
2007-07-17 07:00:00,121.92,121.96,121.91,121.92,28910600232.0
2007-07-17 07:30:00,121.93,121.95,121.91,121.93,25371500089.0
2007-07-17 08:00:00,121.94,121.96,121.8,121.81,37693900122.0
2007-07-17 08:30:00,121.8,121.85,121.72,121.81,39939999975.0
2007-07-17 09:00:00,121.8,121.88,121.69,121.81,38052599839.0
2007-07-17 09:30:00,121.82,121.86,121.78,121.81,47549499840.0
2007-07-17 10:00:00,121.82,121.87,121.8,121.86,40264499984.0
2007-07-17 10:30:00,121.85,121.85,121.73,121.77,42233500108.0
2007-07-17 11:00:00,121.76,121.84,121.72,121.83,33686199576.0
2007-07-17 11:30:00,121.84,121.93,121.83,121.87,39286900269.0
2007-07-17 12:00:00,121.88,121.91,121.85,121.89,44245399756.0
2007-07-17 12:30:00,121.89,122.05,121.89,122.0,48989500044.0
2007-07-17 13:00:00,122.0,122.0,121.93,121.965,39872099804.0
2007-07-17 13:30:00,121.98,122.03,121.93,122.01,44126649933.0
2007-07-17 14:00:00,122.02,122.05,121.995,122.01,30453200055.0
2007-07-17 14:30:00,122.02,122.15,121.95,122.11,49916999820.0
2007-07-17 15:00:00,122.1,122.36,122.1,122.3,44870999825.0
2007-07-17 15:30:00,122.31,122.37,122.27,122.33,40883299824.0
2007-07-17 16:00:00,122.32,122.33,122.23,122.25,26974399974.0
2007-07-17 16:30:00,122.245,122.29,122.2,122.21,46707729922.0
2007-07-17 17:00:00,122.22,122.34,122.21,122.31,53098799681.0
2007-07-17 17:30:00,122.32,122.39,122.31,122.36,47387999327.0
2007-07-17 18:00:00,122.37,122.38,122.31,122.33,37853200148.0
2007-07-17 18:30:00,122.32,122.34,122.28,122.32,25065399899.0
2007-07-17 19:00:00,122.3,122.35,122.26,122.27,41277200091.0
2007-07-17 19:30:00,122.26,122.35,122.26,122.325,33183200018.0
2007-07-17 20:00:00,122.33,122.41,122.32,122.36,35347300077.0
2007-07-17 20:30:00,122.37,122.39,122.33,122.38,30131400204.0
2007-07-17 21:00:00,122.38,122.38,122.34,122.36,31539200111.0
2007-07-17 21:30:00,122.36,122.37,122.295,122.3,27038100179.0
2007-07-17 22:00:00,122.31,122.36,122.31,122.35,22159199859.0
2007-07-17 22:30:00,122.35,122.36,122.31,122.32,26456499852.0
2007-07-17 23:00:00,122.32,122.33,122.16,122.17,23682500253.0
2007-07-17 23:30:00,122.16,122.26,122.15,122.17,37547300249.0
2007-07-18 00:00:00,122.21,122.21,122.06,122.08,32749799979.0
2007-07-18 00:30:00,122.08,122.09,121.98,122.01,39203799882.0
2007-07-18 01:00:00,122.01,122.08,122.005,122.05,27253599928.0
2007-07-18 01:30:00,122.06,122.13,122.02,122.085,45707200260.0
2007-07-18 02:00:00,122.08,122.09,121.88,121.93,42405100198.0
2007-07-18 02:30:00,121.92,121.97,121.88,121.92,40047400242.0
2007-07-18 03:00:00,121.91,121.94,121.86,121.9,39893400053.0
2007-07-18 03:30:00,121.91,121.91,121.8,121.825,40665499945.0
2007-07-18 04:00:00,121.82,121.92,121.8,121.9,38288000315.0
2007-07-18 04:30:00,121.89,121.9,121.82,121.84,29450300252.0
2007-07-18 05:00:00,121.84,121.87,121.83,121.85,30056300186.0
2007-07-18 05:30:00,121.85,121.85,121.75,121.77,24708199998.0
2007-07-18 06:00:00,121.78,121.8,121.6,121.61,51750199991.0
2007-07-18 06:30:00,121.62,121.75,121.59,121.72,30750600174.0
2007-07-18 07:00:00,121.71,121.72,121.66,121.68,34983400314.0
2007-07-18 07:30:00,121.68,121.77,121.65,121.77,26450299985.0
2007-07-18 08:00:00,121.75,121.79,121.69,121.71,48826200639.0
2007-07-18 08:30:00,121.7,121.74,121.57,121.72,58470000420.0
2007-07-18 09:00:00,121.71,121.84,121.7,121.82,60069599539.0
2007-07-18 09:30:00,121.83,122.0,121.77,121.93,34385099723.0
2007-07-18 10:00:00,121.92,121.93,121.85,121.89,23120199828.0
2007-07-18 10:30:00,121.88,122.14,121.87,121.98,27613899933.0
2007-07-18 11:00:00,121.99,122.07,121.95,122.07,37831199800.0
2007-07-18 11:30:00,122.07,122.17,122.05,122.06,31528999896.0
2007-07-18 12:00:00,122.04,122.07,122.01,122.03,34107700155.0
2007-07-18 12:30:00,122.04,122.11,122.03,122.06,29312399868.0
2007-07-18 13:00:00,122.05,122.19,122.05,122.11,30078100199.0
2007-07-18 13:30:00,122.1,122.19,122.09,122.15,46709400564.0
2007-07-18 14:00:00,122.15,122.17,122.09,122.1,41531900087.0
2007-07-18 14:30:00,122.15,122.28,122.11,122.18,59295600140.0
2007-07-18 15:00:00,122.17,122.23,121.99,122.05,51643300260.0
2007-07-18 15:30:00,122.04,122.15,122.0,122.13,30171304352.0
2007-07-18 16:00:00,122.14,122.19,121.89,121.93,29139000090.0
2007-07-18 16:30:00,121.94,121.95,121.73,121.83,29139000090.0
2007-07-18 17:00:00,121.82,121.91,121.74,121.82,30574900063.0
2007-07-18 17:30:00,121.83,121.89,121.74,121.83,38524700013.0
2007-07-18 18:00:00,121.84,121.84,121.67,121.7,49991099533.0
2007-07-18 18:30:00,121.71,121.83,121.71,121.76,44663014130.0
2007-07-18 19:00:00,121.77,121.77,121.7,121.74,47853400253.0
2007-07-18 19:30:00,121.74,121.86,121.74,121.79,38166599899.0
2007-07-18 20:00:00,121.79,121.82,121.77,121.79,27697199839.0
2007-07-18 20:30:00,121.79,121.88,121.775,121.88,40052100206.0
2007-07-18 21:00:00,121.875,121.93,121.84,121.87,32617860074.0
2007-07-18 21:30:00,121.88,121.99,121.86,121.98,38355500091.0
2007-07-18 22:00:00,121.98,121.99,121.93,121.95,23776800055.0
2007-07-18 22:30:00,121.95,121.98,121.93,121.94,22174530105.0
2007-07-18 23:00:00,121.93,121.93,121.85,121.87,18194700138.0
2007-07-18 23:30:00,121.87,121.92,121.82,121.86,26018600447.0
2007-07-19 00:00:00,121.86,121.9,121.73,121.87,40151500199.0
2007-07-19 00:30:00,121.87,121.93,121.85,121.885,24325400083.0
2007-07-19 01:00:00,121.885,121.94,121.87,121.92,25521999911.0
2007-07-19 01:30:00,121.92,121.95,121.88,121.94,32220699934.0
2007-07-19 02:00:00,121.94,121.98,121.89,121.94,28088800015.0
2007-07-19 02:30:00,121.94,121.98,121.91,121.95,31838700085.0
2007-07-19 03:00:00,121.94,121.98,121.9,121.96,28902599907.0
2007-07-19 03:30:00,121.97,121.98,121.84,121.89,41137999793.0
2007-07-19 04:00:00,121.9,121.92,121.87,121.9,30167699961.0
2007-07-19 04:30:00,121.9,122.005,121.89,121.96,31639599970.0
2007-07-19 05:00:00,121.96,121.97,121.92,121.96,12515400025.0
2007-07-19 05:30:00,121.96,121.96,121.89,121.95,16935799984.0
2007-07-19 06:00:00,121.95,121.95,121.9,121.92,22279100023.0
2007-07-19 06:30:00,121.93,121.94,121.88,121.93,33120100150.0
2007-07-19 07:00:00,121.93,121.96,121.9,121.94,23641400156.0
2007-07-19 07:30:00,121.94,121.99,121.92,121.96,24095400066.0
2007-07-19 08:00:00,121.95,121.99,121.88,121.91,34800399944.0
2007-07-19 08:30:00,121.91,121.91,121.81,121.85,42337300262.0
2007-07-19 09:00:00,121.86,121.89,121.79,121.84,47528100304.0
2007-07-19 09:30:00,121.85,121.885,121.8,121.84,47689099964.0
2007-07-19 10:00:00,121.82,121.86,121.76,121.83,33944199975.0
2007-07-19 10:30:00,121.82,121.93,121.82,121.88,53046899845.0
2007-07-19 11:00:00,121.87,121.99,121.86,121.95,54870800045.0
2007-07-19 11:30:00,121.94,122.05,121.94,121.97,32261000043.0
2007-07-19 12:00:00,121.97,122.0,121.82,121.94,57723099798.0
2007-07-19 12:30:00,121.98,122.01,121.92,121.99,32558400001.0
2007-07-19 13:00:00,122.0,122.12,121.97,122.12,43175399714.0
2007-07-19 13:30:00,122.12,122.12,122.02,122.08,38321899804.0
2007-07-19 14:00:00,122.08,122.1,122.01,122.03,29795599645.0
2007-07-19 14:30:00,122.04,122.125,122.0,122.02,45095799459.0
2007-07-19 15:00:00,122.03,122.12,121.99,122.09,43199990388.0
2007-07-19 15:30:00,122.1,122.15,122.03,122.05,49458740325.0
2007-07-19 16:00:00,122.04,122.07,121.9,121.98,45650699781.0
2007-07-19 16:30:00,122.01,122.02,121.86,121.97,41425302820.0
2007-07-19 17:00:00,121.98,122.08,121.95,122.075,38512300242.0
2007-07-19 17:30:00,122.08,122.11,122.01,122.04,47882400345.0
2007-07-19 18:00:00,122.03,122.09,122.0,122.07,35674299991.0
2007-07-19 18:30:00,122.07,122.07,121.93,121.98,29606699964.0
2007-07-19 19:00:00,121.94,121.99,121.9,121.93,28311199993.0
2007-07-19 19:30:00,121.97,122.05,121.94,122.04,33309860104.0
2007-07-19 20:00:00,122.0,122.09,121.97,122.04,32169100285.0
2007-07-19 20:30:00,122.02,122.08,122.02,122.02,18674100048.0
2007-07-19 21:00:00,122.03,122.09,122.02,122.08,33768720103.0
2007-07-19 21:30:00,122.05,122.15,122.05,122.14,36137200341.0
2007-07-19 22:00:00,122.14,122.14,122.07,122.08,16566600012.0
2007-07-19 22:30:00,122.04,122.06,121.97,122.0,25488000132.0
2007-07-19 23:00:00,122.0,122.08,121.87,122.05,16872400146.0
2007-07-19 23:30:00,122.05,122.07,122.01,122.055,8185900116.0
2007-07-20 00:00:00,122.05,122.11,122.035,122.11,16090899923.0
2007-07-20 00:30:00,122.11,122.13,122.07,122.12,17497500033.0
2007-07-20 01:00:00,122.12,122.17,122.105,122.16,21095099954.0
2007-07-20 01:30:00,122.17,122.18,122.06,122.08,23425999998.0
2007-07-20 02:00:00,122.09,122.17,122.07,122.14,33429400299.0
2007-07-20 02:30:00,122.11,122.24,122.1,122.22,39990900249.0
2007-07-20 03:00:00,122.22,122.22,122.13,122.17,30728205268.0
2007-07-20 03:30:00,122.17,122.26,122.14,122.24,29169200081.0
2007-07-20 04:00:00,122.23,122.27,122.17,122.19,31435220063.0
2007-07-20 04:30:00,122.21,122.23,122.15,122.15,26494599934.0
2007-07-20 05:00:00,122.175,122.21,122.15,122.15,24490700022.0
2007-07-20 05:30:00,122.18,122.2,122.13,122.19,21430100031.0
2007-07-20 06:00:00,122.19,122.2,122.14,122.15,22173000179.0
2007-07-20 06:30:00,122.16,122.23,122.15,122.21,25201600047.0
2007-07-20 07:00:00,122.21,122.22,122.15,122.19,18593300092.0
2007-07-20 07:30:00,122.185,122.23,122.16,122.19,28340399980.0
2007-07-20 08:00:00,122.2,122.26,122.13,122.18,45162600433.0
2007-07-20 08:30:00,122.14,122.27,122.1,122.24,41270100092.0
2007-07-20 09:00:00,122.25,122.31,122.22,122.27,38684199845.0
2007-07-20 09:30:00,122.26,122.42,122.26,122.35,43821421959.0
2007-07-20 10:00:00,122.36,122.37,122.28,122.3,34979099906.0
2007-07-20 10:30:00,122.28,122.32,122.12,122.16,39866800750.0
2007-07-20 11:00:00,122.17,122.32,122.13,122.3,44405900498.0
2007-07-20 11:30:00,122.29,122.31,122.18,122.28,43215600121.0
2007-07-20 12:00:00,122.27,122.32,122.24,122.315,31111459889.0
2007-07-20 12:30:00,122.315,122.35,122.28,122.3,30215500258.0
2007-07-20 13:00:00,122.31,122.33,122.21,122.26,21860200003.0
2007-07-20 13:30:00,122.25,122.27,122.08,122.08,44753000107.0
2007-07-20 14:00:00,122.09,122.15,121.95,121.98,57369799369.0
2007-07-20 14:30:00,121.99,122.08,121.93,122.07,49815600326.0
2007-07-20 15:00:00,122.1,122.12,122.0,122.06,46124600237.0
2007-07-20 15:30:00,122.05,122.08,121.83,121.85,31993600141.0
2007-07-20 16:00:00,121.86,121.88,121.27,121.36,39513000150.0
2007-07-20 16:30:00,121.35,121.36,120.83,121.19,46689100251.0
2007-07-20 17:00:00,121.18,121.32,121.06,121.2,54306000420.0
2007-07-20 17:30:00,121.21,121.28,121.11,121.13,45280400259.0
2007-07-20 18:00:00,121.12,121.25,121.06,121.24,44730899882.0
2007-07-20 18:30:00,121.23,121.26,121.05,121.06,56416599882.0
2007-07-20 19:00:00,121.07,121.1,121.02,121.03,36618000450.0
2007-07-20 19:30:00,121.02,121.13,120.98,121.09,38530600327.0
2007-07-20 20:00:00,121.11,121.23,121.02,121.2,35575600079.0
2007-07-20 20:30:00,121.16,121.24,121.14,121.22,48706400000.0
2007-07-20 21:00:00,121.24,121.265,121.15,121.25,40535700160.0
2007-07-20 21:30:00,121.26,121.26,121.16,121.18,27599700134.0
2007-07-20 22:00:00,121.17,121.29,121.17,121.26,24095240076.0
2007-07-20 22:30:00,121.23,121.33,121.23,121.26,23082200149.0
2007-07-22 23:00:00,121.6,121.68,121.56,121.63,4455399978.0
2007-07-22 23:30:00,121.63,121.65,121.54,121.58,8414000033.0
2007-07-23 00:00:00,121.58,121.62,121.36,121.39,18842999965.0
2007-07-23 00:30:00,121.38,121.42,121.32,121.35,9820399992.0
2007-07-23 01:00:00,121.35,121.43,121.32,121.37,16482500047.0
2007-07-23 01:30:00,121.37,121.41,121.25,121.29,27556704149.0
2007-07-23 02:00:00,121.27,121.3,121.2,121.24,36640900218.0
2007-07-23 02:30:00,121.25,121.28,120.95,121.02,33047370082.0
2007-07-23 03:00:00,121.05,121.07,120.77,120.91,45776200146.0
2007-07-23 03:30:00,120.92,120.98,120.86,120.9,42075900098.0
2007-07-23 04:00:00,120.9,121.0,120.88,121.0,36923557881.0
2007-07-23 04:30:00,120.99,121.13,120.99,121.08,34061100042.0
2007-07-23 05:00:00,121.08,121.14,120.95,121.0,32714799862.0
2007-07-23 05:30:00,121.0,121.05,120.94,120.99,35485600000.0
2007-07-23 06:00:00,120.99,121.08,120.965,120.98,36346199939.0
2007-07-23 06:30:00,120.98,121.01,120.93,121.01,29816599992.0
2007-07-23 07:00:00,121.01,121.01,120.89,120.93,33815800453.0
2007-07-23 07:30:00,120.93,120.96,120.84,120.87,29124799954.0
2007-07-23 08:00:00,120.88,120.99,120.85,120.94,45990000178.0
2007-07-23 08:30:00,120.965,121.14,120.87,121.06,46510500770.0
2007-07-23 09:00:00,121.04,121.14,120.86,120.91,53624900385.0
2007-07-23 09:30:00,120.89,120.98,120.87,120.89,40528700059.0
2007-07-23 10:00:00,120.9,120.98,120.88,120.96,45846199755.0
2007-07-23 10:30:00,120.97,121.14,120.94,121.09,44135599862.0
2007-07-23 11:00:00,121.11,121.14,121.03,121.1,42765100041.0
2007-07-23 11:30:00,121.16,121.38,121.16,121.34,49233599966.0
2007-07-23 12:00:00,121.33,121.5,121.19,121.24,56353800212.0
2007-07-23 12:30:00,121.22,121.25,121.1,121.22,48395500225.0
2007-07-23 13:00:00,121.23,121.34,121.22,121.305,50176100121.0
2007-07-23 13:30:00,121.27,121.39,121.25,121.32,41340499943.0
2007-07-23 14:00:00,121.33,121.36,121.19,121.25,25603699728.0
2007-07-23 14:30:00,121.26,121.37,121.23,121.31,34826800038.0
2007-07-23 15:00:00,121.3,121.43,121.29,121.33,43522340437.0
2007-07-23 15:30:00,121.35,121.38,121.22,121.23,52587999310.0
2007-07-23 16:00:00,121.25,121.31,121.19,121.26,41176949779.0
2007-07-23 16:30:00,121.285,121.35,121.24,121.31,31126500146.0
2007-07-23 17:00:00,121.33,121.36,121.27,121.34,23204840060.0
2007-07-23 17:30:00,121.35,121.38,121.28,121.31,42456399905.0
2007-07-23 18:00:00,121.29,121.36,121.28,121.345,32272400195.0
2007-07-23 18:30:00,121.34,121.4,121.315,121.32,22157199987.0
2007-07-23 19:00:00,121.32,121.39,121.26,121.39,29597500337.0
2007-07-23 19:30:00,121.39,121.4,121.355,121.36,18064500085.0
2007-07-23 20:00:00,121.33,121.34,121.27,121.27,28066500192.0
2007-07-23 20:30:00,121.28,121.34,121.28,121.3,38278514039.0
2007-07-23 21:00:00,121.33,121.33,121.24,121.28,24007426166.0
2007-07-23 21:30:00,121.28,121.28,121.14,121.16,28273700339.0
2007-07-23 22:00:00,121.18,121.21,120.92,121.03,38856900048.0
2007-07-23 22:30:00,121.04,121.13,120.99,121.1,32606200314.0
2007-07-23 23:00:00,121.1,121.12,120.94,121.0,17608780028.0
2007-07-23 23:30:00,120.99,121.08,120.97,121.07,15930900062.0
2007-07-24 00:00:00,121.07,121.12,121.05,121.11,14202699965.0
2007-07-24 00:30:00,121.11,121.14,121.04,121.05,21712600044.0
2007-07-24 01:00:00,121.05,121.1,120.93,121.05,43361699945.0
2007-07-24 01:30:00,121.05,121.07,120.89,120.96,20885800185.0
2007-07-24 02:00:00,120.95,120.98,120.6,120.63,34491400406.0
2007-07-24 02:30:00,120.64,120.64,120.45,120.53,51705699766.0
2007-07-24 03:00:00,120.52,120.65,120.49,120.61,43803399693.0
2007-07-24 03:30:00,120.61,120.69,120.6,120.68,30050860012.0
2007-07-24 04:00:00,120.68,120.7,120.47,120.49,34939699878.0
2007-07-24 04:30:00,120.515,120.57,120.4,120.49,31814000054.0
2007-07-24 05:00:00,120.48,120.54,120.38,120.47,42035400189.0
2007-07-24 05:30:00,120.49,120.56,120.46,120.5,32518799978.0
2007-07-24 06:00:00,120.52,120.56,120.48,120.52,35007240090.0
2007-07-24 06:30:00,120.52,120.52,120.44,120.5,31851500193.0
2007-07-24 07:00:00,120.47,120.66,120.47,120.625,42977800229.0
2007-07-24 07:30:00,120.6,120.65,120.5,120.63,33478799922.0
2007-07-24 08:00:00,120.62,120.66,120.48,120.5,47626600084.0
2007-07-24 08:30:00,120.52,120.64,120.45,120.57,54049500117.0
2007-07-24 09:00:00,120.58,120.66,120.49,120.58,34821999921.0
2007-07-24 09:30:00,120.59,120.6,120.45,120.53,45023399890.0
2007-07-24 10:00:00,120.49,120.62,120.46,120.61,44059919944.0
2007-07-24 10:30:00,120.61,120.69,120.54,120.63,44165699814.0
2007-07-24 11:00:00,120.66,120.78,120.65,120.695,38226353642.0
2007-07-24 11:30:00,120.7,120.77,120.65,120.7,27544699917.0
2007-07-24 12:00:00,120.7,120.84,120.64,120.83,31150700204.0
2007-07-24 12:30:00,120.84,120.85,120.76,120.77,30622300016.0
2007-07-24 13:00:00,120.76,120.82,120.71,120.73,37478899958.0
2007-07-24 13:30:00,120.72,120.92,120.72,120.9,42380500013.0
2007-07-24 14:00:00,120.89,120.93,120.81,120.87,40504839954.0
2007-07-24 14:30:00,120.87,120.87,120.6,120.69,57407700248.0
2007-07-24 15:00:00,120.68,120.68,120.39,120.52,63483000090.0
2007-07-24 15:30:00,120.51,120.58,120.41,120.52,61957200066.0
2007-07-24 16:00:00,120.51,120.61,120.49,120.55,56801599994.0
2007-07-24 16:30:00,120.56,120.69,120.54,120.62,47910520146.0
2007-07-24 17:00:00,120.63,120.7,120.54,120.58,43349799932.0
2007-07-24 17:30:00,120.62,120.63,120.49,120.565,40189800110.0
2007-07-24 18:00:00,120.53,120.69,120.52,120.62,39657299968.0
2007-07-24 18:30:00,120.63,120.8,120.62,120.75,25361300109.0
2007-07-24 19:00:00,120.75,120.77,120.65,120.74,39671470160.0
2007-07-24 19:30:00,120.74,120.76,120.61,120.63,29677700005.0
2007-07-24 20:00:00,120.62,120.67,120.54,120.57,42706450160.0
2007-07-24 20:30:00,120.54,120.56,120.33,120.35,46363000324.0
2007-07-24 21:00:00,120.34,120.39,120.14,120.22,45944599727.0
2007-07-24 21:30:00,120.21,120.22,120.01,120.05,29691000032.0
2007-07-24 22:00:00,120.04,120.23,120.01,120.21,26768500022.0
2007-07-24 22:30:00,120.21,120.27,120.2,120.25,29477800195.0
2007-07-24 23:00:00,120.25,120.26,119.97,120.03,28835400019.0
2007-07-24 23:30:00,120.03,120.21,120.02,120.2,21281600060.0
2007-07-25 00:00:00,120.2,120.2,120.04,120.12,21498499996.0
2007-07-25 00:30:00,120.12,120.27,120.04,120.25,26077700021.0
2007-07-25 01:00:00,120.25,120.325,120.11,120.16,32630839971.0
2007-07-25 01:30:00,120.13,120.24,120.08,120.23,39267499998.0
2007-07-25 02:00:00,120.24,120.29,120.14,120.21,48916699830.0
2007-07-25 02:30:00,120.18,120.19,119.86,119.88,60319700087.0
2007-07-25 03:00:00,119.87,119.98,119.77,119.93,45960000059.0
2007-07-25 03:30:00,119.92,120.03,119.89,119.975,38999400132.0
2007-07-25 04:00:00,119.97,119.97,119.85,119.88,45984100135.0
2007-07-25 04:30:00,119.89,119.96,119.81,119.9,37414900181.0
2007-07-25 05:00:00,119.92,119.97,119.86,119.94,33902000098.0
2007-07-25 05:30:00,119.94,120.12,119.89,120.11,45053180101.0
2007-07-25 06:00:00,120.08,120.18,120.07,120.13,44815599962.0
2007-07-25 06:30:00,120.16,120.27,120.12,120.23,42153300078.0
2007-07-25 07:00:00,120.24,120.34,120.21,120.29,35510200066.0
2007-07-25 07:30:00,120.29,120.29,120.17,120.24,37833100086.0
2007-07-25 08:00:00,120.22,120.25,119.97,120.0,43258200607.0
2007-07-25 08:30:00,120.01,120.1,119.88,119.95,28346999730.0
2007-07-25 09:00:00,119.96,120.11,119.95,120.01,28346999730.0
2007-07-25 09:30:00,120.02,120.15,120.01,120.1,42599000023.0
2007-07-25 10:00:00,120.11,120.19,120.02,120.05,54883799632.0
2007-07-25 10:30:00,120.08,120.26,119.96,120.23,42931499660.0
2007-07-25 11:00:00,120.24,120.26,120.07,120.175,59054800620.0
2007-07-25 11:30:00,120.14,120.24,120.12,120.24,45017700540.0
2007-07-25 12:00:00,120.23,120.37,120.17,120.36,44668220438.0
2007-07-25 12:30:00,120.37,120.44,120.32,120.39,44936200416.0
2007-07-25 13:00:00,120.4,120.63,120.36,120.57,55341899990.0
2007-07-25 13:30:00,120.58,120.63,120.45,120.47,40104600002.0
2007-07-25 14:00:00,120.48,120.53,120.32,120.51,49132800121.0
2007-07-25 14:30:00,120.49,120.5,120.38,120.39,45645600053.0
2007-07-25 15:00:00,120.38,120.42,120.27,120.35,55838800186.0
2007-07-25 15:30:00,120.32,120.5,120.32,120.43,61141199814.0
2007-07-25 16:00:00,120.4,120.51,120.28,120.33,55102000300.0
2007-07-25 16:30:00,120.34,120.35,120.09,120.21,54258000330.0
2007-07-25 17:00:00,120.22,120.37,120.18,120.32,54258000330.0
2007-07-25 17:30:00,120.31,120.37,120.22,120.29,55107600090.0
2007-07-25 18:00:00,120.32,120.33,120.19,120.29,59953200242.0
2007-07-25 18:30:00,120.28,120.33,120.2,120.25,33383300251.0
2007-07-25 19:00:00,120.27,120.29,120.18,120.21,32839400214.0
2007-07-25 19:30:00,120.22,120.36,120.16,120.31,30856600111.0
2007-07-25 20:00:00,120.28,120.36,120.25,120.32,39946600484.0
2007-07-25 20:30:00,120.33,120.5,120.29,120.49,33813300133.0
2007-07-25 21:00:00,120.48,120.63,120.46,120.52,39984299988.0
2007-07-25 21:30:00,120.49,120.54,120.45,120.48,36073900440.0
2007-07-25 22:00:00,120.49,120.52,120.38,120.44,37061300126.0
2007-07-25 22:30:00,120.44,120.53,120.43,120.49,36990500383.0
2007-07-25 23:00:00,120.48,120.52,120.37,120.46,19637000104.0
2007-07-25 23:30:00,120.47,120.55,120.41,120.46,17870099975.0
2007-07-26 00:00:00,120.46,120.55,120.42,120.46,16279499946.0
2007-07-26 00:30:00,120.46,120.53,120.4,120.45,18557599983.0
2007-07-26 01:00:00,120.44,120.48,120.41,120.46,23054999954.0
2007-07-26 01:30:00,120.43,120.56,120.42,120.54,36227500032.0
2007-07-26 02:00:00,120.55,120.58,120.45,120.53,49645590127.0
2007-07-26 02:30:00,120.52,120.66,120.52,120.65,34532699861.0
2007-07-26 03:00:00,120.66,120.72,120.52,120.63,40712700018.0
2007-07-26 03:30:00,120.63,120.63,120.54,120.56,34679599939.0
2007-07-26 04:00:00,120.56,120.57,120.42,120.48,34272100070.0
2007-07-26 04:30:00,120.48,120.54,120.45,120.54,34262899989.0
2007-07-26 05:00:00,120.53,120.54,120.47,120.51,24128799778.0
2007-07-26 05:30:00,120.51,120.6,120.49,120.585,28677199871.0
2007-07-26 06:00:00,120.585,120.67,120.52,120.635,36613200017.0
2007-07-26 06:30:00,120.635,120.67,120.52,120.55,38866299765.0
2007-07-26 07:00:00,120.57,120.61,120.43,120.43,41072399835.0
2007-07-26 07:30:00,120.45,120.53,120.38,120.39,30813500315.0
2007-07-26 08:00:00,120.41,120.49,120.39,120.46,45823699875.0
2007-07-26 08:30:00,120.46,120.47,120.39,120.42,39576600082.0
2007-07-26 09:00:00,120.41,120.42,120.24,120.36,20128700158.0
2007-07-26 09:30:00,120.38,120.39,120.31,120.33,47777200369.0
2007-07-26 10:00:00,120.36,120.43,120.29,120.32,44817500024.0
2007-07-26 10:30:00,120.33,120.54,120.32,120.5,45109899838.0
2007-07-26 11:00:00,120.5,120.5,120.34,120.39,34915500076.0
2007-07-26 11:30:00,120.39,120.48,120.26,120.38,32410600009.0
2007-07-26 12:00:00,120.39,120.43,120.26,120.32,33896100188.0
2007-07-26 12:30:00,120.28,120.34,120.24,120.27,49510299819.0
2007-07-26 13:00:00,120.26,120.29,119.62,119.84,52397100012.0
2007-07-26 13:30:00,119.95,119.99,119.79,119.96,51237300088.0
2007-07-26 14:00:00,119.97,119.99,119.78,119.89,36586400029.0
2007-07-26 14:30:00,119.88,119.89,119.56,119.71,37848000030.0
2007-07-26 15:00:00,119.7,119.7,119.14,119.31,36586400029.0
2007-07-26 15:30:00,119.3,119.53,119.21,119.35,37848000030.0
2007-07-26 16:00:00,119.36,119.48,119.08,119.28,37848000030.0
2007-07-26 16:30:00,119.29,119.35,119.21,119.29,37848000030.0
2007-07-26 17:00:00,119.28,119.29,119.03,119.07,37848000030.0
2007-07-26 17:30:00,119.1,119.17,118.94,119.12,51008200407.0
2007-07-26 18:00:00,119.11,119.18,118.92,118.97,47159900194.0
2007-07-26 18:30:00,118.96,119.06,118.83,119.04,37704000150.0
2007-07-26 19:00:00,119.05,119.1,118.79,118.89,38535800159.0
2007-07-26 19:30:00,118.88,118.9,118.7,118.75,52360100736.0
2007-07-26 20:00:00,118.76,118.78,118.53,118.65,38637599850.0
2007-07-26 20:30:00,118.66,118.74,118.49,118.59,37878200001.0
2007-07-26 21:00:00,118.58,118.83,118.57,118.78,47548699959.0
2007-07-26 21:30:00,118.78,118.79,118.67,118.75,45788500179.0
2007-07-26 22:00:00,118.76,118.81,118.66,118.77,25064199976.0
2007-07-26 22:30:00,118.79,118.84,118.64,118.66,34242500104.0
2007-07-26 23:00:00,118.66,118.7,118.34,118.36,39283800134.0
2007-07-26 23:30:00,118.34,118.35,117.97,118.15,43600399940.0
2007-07-27 00:00:00,118.17,118.3,118.16,118.22,31030680042.0
2007-07-27 00:30:00,118.25,118.48,118.21,118.45,34079859866.0
2007-07-27 01:00:00,118.43,118.69,118.41,118.56,44578699998.0
2007-07-27 01:30:00,118.55,118.89,118.53,118.89,40472299903.0
2007-07-27 02:00:00,118.85,118.87,118.72,118.8,52133800168.0
2007-07-27 02:30:00,118.8,118.97,118.79,118.9,46983700063.0
2007-07-27 03:00:00,118.91,119.13,118.86,119.1,56267799836.0
2007-07-27 03:30:00,119.1,119.1,118.9,118.96,54513400270.0
2007-07-27 04:00:00,118.98,119.19,118.96,119.19,37598900265.0
2007-07-27 04:30:00,119.17,119.26,119.15,119.16,33560700159.0
2007-07-27 05:00:00,119.15,119.23,119.07,119.1,41076200122.0
2007-07-27 05:30:00,119.1,119.2,119.04,119.12,44474200234.0
2007-07-27 06:00:00,119.12,119.2,119.0,119.01,35092800332.0
2007-07-27 06:30:00,119.0,119.05,118.85,118.9,40640700051.0
2007-07-27 07:00:00,118.9,118.96,118.81,118.82,37579700111.0
2007-07-27 07:30:00,118.85,118.85,118.58,118.64,47748899991.0
2007-07-27 08:00:00,118.63,118.77,118.4,118.58,54681000480.0
2007-07-27 08:30:00,118.57,118.62,118.4,118.46,48201900164.0
2007-07-27 09:00:00,118.45,118.71,118.39,118.7,50125200176.0
2007-07-27 09:30:00,118.71,119.06,118.67,119.04,49560400251.0
2007-07-27 10:00:00,119.05,119.09,118.81,118.98,53387699848.0
2007-07-27 10:30:00,118.99,119.26,118.96,119.21,32620600168.0
2007-07-27 11:00:00,119.22,119.24,119.09,119.17,24807000360.0
2007-07-27 11:30:00,119.18,119.18,118.84,119.02,24807000360.0
2007-07-27 12:00:00,119.01,119.12,118.95,119.01,41287800276.0
2007-07-27 12:30:00,119.0,119.1,118.89,118.95,50631499736.0
2007-07-27 13:00:00,118.96,118.96,118.57,118.6,45323999700.0
2007-07-27 13:30:00,118.61,118.77,118.56,118.76,45502099731.0
2007-07-27 14:00:00,118.75,118.92,118.66,118.79,49825399919.0
2007-07-27 14:30:00,118.78,119.16,118.74,118.95,51554699903.0
2007-07-27 15:00:00,118.94,119.05,118.77,119.02,44034600370.0
2007-07-27 15:30:00,119.01,119.07,118.74,118.82,17742199826.0
2007-07-27 16:00:00,118.81,119.08,118.67,118.92,18353999820.0
2007-07-27 16:30:00,118.93,118.97,118.62,118.7,18353999820.0
2007-07-27 17:00:00,118.71,118.9,118.7,118.72,30405399916.0
2007-07-27 17:30:00,118.74,118.78,118.5,118.53,61044000290.0
2007-07-27 18:00:00,118.52,118.82,118.47,118.64,54160399824.0
2007-07-27 18:30:00,118.65,118.79,118.56,118.68,51140399756.0
2007-07-27 19:00:00,118.69,118.77,118.61,118.73,46280799960.0
2007-07-27 19:30:00,118.71,118.86,118.7,118.81,37048500193.0
2007-07-27 20:00:00,118.83,118.86,118.66,118.73,35684003140.0
2007-07-27 20:30:00,118.73,118.79,118.65,118.75,38677399959.0
2007-07-27 21:00:00,118.76,118.87,118.73,118.83,32244899829.0
2007-07-27 21:30:00,118.82,118.87,118.75,118.81,27841900091.0
2007-07-27 22:00:00,118.81,118.82,118.53,118.53,30192199983.0
2007-07-27 22:30:00,118.53,118.61,118.43,118.6,19559700036.0
2007-07-29 23:00:00,118.47,118.47,118.31,118.35,8169399964.0
2007-07-29 23:30:00,118.34,118.37,118.19,118.2,11935999998.0
2007-07-30 00:00:00,118.2,118.44,118.02,118.35,34784400006.0
2007-07-30 00:30:00,118.34,118.39,118.01,118.33,29710799970.0
2007-07-30 01:00:00,118.34,118.44,118.13,118.28,28761799933.0
2007-07-30 01:30:00,118.28,118.4,118.18,118.32,37306399966.0
2007-07-30 02:00:00,118.28,118.52,118.28,118.5,41182600025.0
2007-07-30 02:30:00,118.5,118.59,118.37,118.37,36120320026.0
2007-07-30 03:00:00,118.38,118.52,118.32,118.51,33699600143.0
2007-07-30 03:30:00,118.51,118.51,118.32,118.32,40058799956.0
2007-07-30 04:00:00,118.33,118.53,118.33,118.52,34900299787.0
2007-07-30 04:30:00,118.52,118.52,118.33,118.34,37596760008.0
2007-07-30 05:00:00,118.36,118.43,118.29,118.41,42574500195.0
2007-07-30 05:30:00,118.41,118.53,118.38,118.52,37853860194.0
2007-07-30 06:00:00,118.51,118.57,118.46,118.52,50072400120.0
2007-07-30 06:30:00,118.52,118.56,118.4,118.45,39310600096.0
2007-07-30 07:00:00,118.47,118.61,118.45,118.54,42688300000.0
2007-07-30 07:30:00,118.57,118.58,118.42,118.47,47671500257.0
2007-07-30 08:00:00,118.46,118.64,118.42,118.59,44686800139.0
2007-07-30 08:30:00,118.6,118.71,118.54,118.71,51523400204.0
2007-07-30 09:00:00,118.7,118.75,118.62,118.72,43356700057.0
2007-07-30 09:30:00,118.73,119.0,118.68,118.93,60692999940.0
2007-07-30 10:00:00,118.94,118.98,118.77,118.84,59221999608.0
2007-07-30 10:30:00,118.83,118.89,118.72,118.73,51113819741.0
2007-07-30 11:00:00,118.76,118.78,118.54,118.57,50808999806.0
2007-07-30 11:30:00,118.58,118.61,118.25,118.33,50835500305.0
2007-07-30 12:00:00,118.34,118.47,118.21,118.3,45551499966.0
2007-07-30 12:30:00,118.29,118.29,118.05,118.23,39113999490.0
2007-07-30 13:00:00,118.24,118.28,118.09,118.13,35095899753.0
2007-07-30 13:30:00,118.14,118.28,118.11,118.22,44557399901.0
2007-07-30 14:00:00,118.245,118.35,118.16,118.29,55651500115.0
2007-07-30 14:30:00,118.3,118.55,118.28,118.43,64332000150.0
2007-07-30 15:00:00,118.42,118.67,118.41,118.5,63472200114.0
2007-07-30 15:30:00,118.51,118.66,118.38,118.52,61349999910.0
2007-07-30 16:00:00,118.51,118.73,118.49,118.65,61349999910.0
2007-07-30 16:30:00,118.64,118.655,118.41,118.41,46875299937.0
2007-07-30 17:00:00,118.39,118.54,118.39,118.53,45493799877.0
2007-07-30 17:30:00,118.49,118.49,118.32,118.38,42855599826.0
2007-07-30 18:00:00,118.39,118.43,118.36,118.41,46823000047.0
2007-07-30 18:30:00,118.42,118.59,118.41,118.55,45869999941.0
2007-07-30 19:00:00,118.58,118.66,118.54,118.54,40675400273.0
2007-07-30 19:30:00,118.55,118.75,118.47,118.68,46563300338.0
2007-07-30 20:00:00,118.67,118.72,118.63,118.64,47217200130.0
2007-07-30 20:30:00,118.63,118.78,118.6,118.75,39715900055.0
2007-07-30 21:00:00,118.76,119.03,118.71,118.9,58271999691.0
2007-07-30 21:30:00,118.89,118.98,118.89,118.95,51249900057.0
2007-07-30 22:00:00,118.95,119.11,118.93,119.1,34776299978.0
2007-07-30 22:30:00,119.1,119.17,119.04,119.05,37622100095.0
2007-07-30 23:00:00,119.04,119.12,119.0,119.07,23343500252.0
2007-07-30 23:30:00,119.08,119.2,119.03,119.19,29429400477.0
2007-07-31 00:00:00,119.14,119.24,119.13,119.17,41717400047.0
2007-07-31 00:30:00,119.16,119.19,119.05,119.15,44152900031.0
2007-07-31 01:00:00,119.14,119.25,119.11,119.14,39234799677.0
2007-07-31 01:30:00,119.13,119.22,119.07,119.2,46962399724.0
2007-07-31 02:00:00,119.18,119.18,118.94,119.02,31852500021.0
2007-07-31 02:30:00,119.02,119.02,118.86,118.95,40720799967.0
2007-07-31 03:00:00,118.96,119.0,118.89,118.92,35558200078.0
2007-07-31 03:30:00,118.89,118.95,118.84,118.93,32664450134.0
2007-07-31 04:00:00,118.95,119.02,118.92,118.93,26452399938.0
2007-07-31 04:30:00,118.92,118.98,118.89,118.945,36450299912.0
2007-07-31 05:00:00,118.945,119.0,118.89,118.975,27026800025.0
2007-07-31 05:30:00,118.98,119.02,118.87,118.89,30861899918.0
2007-07-31 06:00:00,118.88,118.96,118.86,118.945,33503300092.0
2007-07-31 06:30:00,118.94,118.96,118.86,118.91,34422400158.0
2007-07-31 07:00:00,118.87,118.92,118.75,118.81,34662500097.0
2007-07-31 07:30:00,118.82,118.86,118.74,118.82,45698400032.0
2007-07-31 08:00:00,118.81,118.95,118.78,118.9,53109300552.0
2007-07-31 08:30:00,118.89,119.11,118.89,119.05,50222100045.0
2007-07-31 09:00:00,119.06,119.16,118.9,118.97,38860799823.0
2007-07-31 09:30:00,118.96,119.02,118.91,118.99,47554300170.0
2007-07-31 10:00:00,118.95,119.12,118.95,119.03,40355899930.0
2007-07-31 10:30:00,119.04,119.24,119.03,119.21,40704800028.0
2007-07-31 11:00:00,119.22,119.39,118.92,119.07,31329400047.0
2007-07-31 11:30:00,119.06,119.17,118.95,118.97,51759500174.0
2007-07-31 12:00:00,118.98,119.17,118.98,119.12,48421900037.0
2007-07-31 12:30:00,119.125,119.34,119.09,119.29,53973800221.0
2007-07-31 13:00:00,119.33,119.4,119.23,119.37,53704799823.0
2007-07-31 13:30:00,119.38,119.47,119.3,119.36,47915899880.0
2007-07-31 14:00:00,119.36,119.37,119.21,119.25,44188900018.0
2007-07-31 14:30:00,119.23,119.34,119.07,119.09,61409999820.0
2007-07-31 15:00:00,119.08,119.15,118.96,119.14,38518499917.0
2007-07-31 15:30:00,119.13,119.29,119.1,119.28,45421800089.0
2007-07-31 16:00:00,119.27,119.41,119.22,119.32,50432200091.0
2007-07-31 16:30:00,119.3,119.32,119.04,119.04,48711000000.0
2007-07-31 17:00:00,119.03,119.12,118.93,118.95,42239100108.0
2007-07-31 17:30:00,118.96,119.19,118.94,119.11,30188200194.0
2007-07-31 18:00:00,119.12,119.17,119.04,119.115,38357899947.0
2007-07-31 18:30:00,119.11,119.22,119.04,119.22,46577400181.0
2007-07-31 19:00:00,119.19,119.23,119.08,119.11,46722200276.0
2007-07-31 19:30:00,119.15,119.17,118.89,118.97,51159700088.0
2007-07-31 20:00:00,118.98,119.09,118.88,118.93,42470599990.0
2007-07-31 20:30:00,118.94,118.95,118.71,118.78,43803000000.0
2007-07-31 21:00:00,118.77,118.9,118.77,118.86,43068700040.0
2007-07-31 21:30:00,118.83,118.86,118.42,118.43,52703900179.0
2007-07-31 22:00:00,118.45,118.67,118.41,118.62,32258200080.0
2007-07-31 22:30:00,118.615,118.67,118.51,118.6,24938160054.0
2007-07-31 23:00:00,118.6,118.6,118.35,118.43,32592133990.0
2007-07-31 23:30:00,118.45,118.56,118.36,118.4,35604299990.0
2007-08-01 00:00:00,118.42,118.53,118.33,118.42,21983399943.0
2007-08-01 00:30:00,118.44,118.59,118.4,118.45,28789600087.0
2007-08-01 01:00:00,118.45,118.49,118.37,118.41,32272589932.0
2007-08-01 01:30:00,118.41,118.52,118.39,118.49,36553499993.0
2007-08-01 02:00:00,118.5,118.56,118.43,118.5,49233500218.0
2007-08-01 02:30:00,118.47,118.54,118.41,118.51,43548200109.0
2007-08-01 03:00:00,118.51,118.56,118.37,118.47,38315599868.0
2007-08-01 03:30:00,118.48,118.64,118.48,118.62,54461100152.0
2007-08-01 04:00:00,118.63,118.705,118.54,118.57,41441000101.0
2007-08-01 04:30:00,118.56,118.63,118.53,118.56,36348500675.0
2007-08-01 05:00:00,118.56,118.56,118.41,118.41,31065800275.0
2007-08-01 05:30:00,118.42,118.44,118.26,118.34,44275600517.0
2007-08-01 06:00:00,118.33,118.36,118.18,118.32,49488699963.0
2007-08-01 06:30:00,118.33,118.35,118.2,118.28,40600360229.0
2007-08-01 07:00:00,118.29,118.33,118.18,118.2,44147800173.0
2007-08-01 07:30:00,118.19,118.23,117.8,117.81,52619000220.0
2007-08-01 08:00:00,117.8,117.87,117.57,117.79,54148500540.0
2007-08-01 08:30:00,117.77,117.93,117.76,117.8,48525000156.0
2007-08-01 09:00:00,117.81,118.01,117.73,117.92,59402100359.0
2007-08-01 09:30:00,117.91,117.95,117.79,117.86,43089999733.0
2007-08-01 10:00:00,117.86,117.87,117.67,117.79,45234800084.0
2007-08-01 10:30:00,117.8,117.85,117.61,117.68,34586900050.0
2007-08-01 11:00:00,117.67,117.78,117.63,117.72,44142599966.0
2007-08-01 11:30:00,117.71,117.88,117.62,117.8,60835800234.0
2007-08-01 12:00:00,117.81,118.09,117.77,118.09,43366600260.0
2007-08-01 12:30:00,118.1,118.11,117.88,118.06,34167949975.0
2007-08-01 13:00:00,118.07,118.51,118.04,118.47,50728649929.0
2007-08-01 13:30:00,118.46,118.72,118.32,118.56,55842000300.0
2007-08-01 14:00:00,118.57,118.6,118.35,118.57,55842000300.0
2007-08-01 14:30:00,118.56,118.84,118.56,118.57,55842000300.0
2007-08-01 15:00:00,118.58,118.68,118.51,118.51,55842000300.0
2007-08-01 15:30:00,118.5,118.77,118.31,118.57,55842000300.0
2007-08-01 16:00:00,118.56,118.94,118.55,118.6,55842000300.0
2007-08-01 16:30:00,118.59,118.64,118.45,118.52,55842000300.0
2007-08-01 17:00:00,118.51,118.76,118.38,118.58,55842000300.0
2007-08-01 17:30:00,118.57,118.72,118.57,118.7,55842000300.0
2007-08-01 18:00:00,118.68,118.69,118.51,118.67,56197200276.0
2007-08-01 18:30:00,118.65,118.66,118.45,118.57,47896640122.0
2007-08-01 19:00:00,118.55,118.61,118.42,118.6,39666299741.0
2007-08-01 19:30:00,118.61,118.67,118.32,118.61,43869249994.0
2007-08-01 20:00:00,118.64,118.67,118.58,118.63,42519020027.0
2007-08-01 20:30:00,118.63,118.69,118.49,118.52,41619439796.0
2007-08-01 21:00:00,118.53,118.56,118.32,118.48,53645100196.0
2007-08-01 21:30:00,118.5,118.85,118.48,118.78,42825399910.0
2007-08-01 22:00:00,118.77,118.96,118.72,118.93,38481619916.0
2007-08-01 22:30:00,118.9,118.98,118.83,118.94,39488900017.0
2007-08-01 23:00:00,118.93,118.93,118.79,118.83,22760799942.0
2007-08-01 23:30:00,118.83,118.94,118.81,118.83,20011300028.0
2007-08-02 00:00:00,118.82,119.13,118.81,119.06,43304899867.0
2007-08-02 00:30:00,119.06,119.1,118.94,119.0,33682799993.0
2007-08-02 01:00:00,119.0,119.02,118.89,118.925,42923200068.0
2007-08-02 01:30:00,118.92,118.96,118.83,118.86,38170499988.0
2007-08-02 02:00:00,118.85,118.85,118.68,118.77,45789399983.0
2007-08-02 02:30:00,118.78,118.82,118.66,118.78,44419700049.0
2007-08-02 03:00:00,118.78,118.79,118.69,118.74,40201200033.0
2007-08-02 03:30:00,118.76,118.9,118.73,118.84,38968500033.0
2007-08-02 04:00:00,118.83,118.84,118.75,118.77,27637999957.0
2007-08-02 04:30:00,118.77,118.86,118.73,118.79,41283600087.0
2007-08-02 05:00:00,118.79,118.81,118.64,118.64,28106900066.0
2007-08-02 05:30:00,118.63,118.67,118.45,118.57,39017399872.0
2007-08-02 06:00:00,118.56,118.62,118.3,118.34,44044799916.0
2007-08-02 06:30:00,118.33,118.61,118.33,118.6,42997900022.0
2007-08-02 07:00:00,118.59,118.73,118.57,118.66,29311000193.0
2007-08-02 07:30:00,118.65,118.8,118.6,118.73,38348800139.0
2007-08-02 08:00:00,118.75,118.87,118.7,118.82,48787000140.0
2007-08-02 08:30:00,118.85,118.86,118.66,118.78,44832200091.0
2007-08-02 09:00:00,118.78,118.78,118.59,118.64,46673399872.0
2007-08-02 09:30:00,118.65,118.85,118.63,118.75,38383600165.0
2007-08-02 10:00:00,118.76,118.8,118.7,118.8,38114200128.0
2007-08-02 10:30:00,118.77,118.89,118.77,118.79,35597300072.0
2007-08-02 11:00:00,118.82,118.88,118.78,118.82,31483800017.0
2007-08-02 11:30:00,118.82,118.84,118.67,118.67,38394899778.0
2007-08-02 12:00:00,118.69,118.79,118.65,118.75,34394099819.0
2007-08-02 12:30:00,118.76,118.82,118.71,118.73,48182899927.0
2007-08-02 13:00:00,118.71,118.82,118.7,118.81,36885300047.0
2007-08-02 13:30:00,118.79,118.97,118.79,118.915,39204900001.0
2007-08-02 14:00:00,118.915,119.15,118.875,119.06,30550500240.0
2007-08-02 14:30:00,119.05,119.26,119.03,119.16,33934100368.0
2007-08-02 15:00:00,119.16,119.17,118.94,118.97,22327410038.0
2007-08-02 15:30:00,118.98,119.11,118.95,118.96,52765099822.0
2007-08-02 16:00:00,118.97,119.07,118.87,119.02,49039800011.0
2007-08-02 16:30:00,119.01,119.12,118.94,118.97,42978399979.0
2007-08-02 17:00:00,118.96,119.1,118.92,119.05,37286000033.0
2007-08-02 17:30:00,119.06,119.35,119.04,119.33,40351400268.0
2007-08-02 18:00:00,119.32,119.34,119.17,119.2,36661499926.0
2007-08-02 18:30:00,119.21,119.26,119.08,119.1,42605099822.0
2007-08-02 19:00:00,119.11,119.14,118.98,119.05,54947899934.0
2007-08-02 19:30:00,119.03,119.2,119.02,119.2,46762599952.0
2007-08-02 20:00:00,119.17,119.28,119.08,119.13,43008200170.0
2007-08-02 20:30:00,119.12,119.21,119.06,119.07,40441700019.0
2007-08-02 21:00:00,119.06,119.25,119.06,119.23,31259800141.0
2007-08-02 21:30:00,119.21,119.24,119.14,119.19,35730500076.0
2007-08-02 22:00:00,119.18,119.27,119.15,119.25,21139600035.0
2007-08-02 22:30:00,119.25,119.26,119.13,119.2,16419200160.0
2007-08-02 23:00:00,119.2,119.23,119.11,119.19,8642000022.0
2007-08-02 23:30:00,119.19,119.2,119.1,119.11,6468800034.0
2007-08-03 00:00:00,119.11,119.17,119.1,119.16,4858700006.0
2007-08-03 00:30:00,119.15,119.24,119.14,119.15,25994000024.0
2007-08-03 01:00:00,119.15,119.16,119.06,119.09,32282000019.0
2007-08-03 01:30:00,119.09,119.16,119.04,119.15,27383500045.0
2007-08-03 02:00:00,119.15,119.23,119.13,119.22,40864800005.0
2007-08-03 02:30:00,119.22,119.27,119.17,119.24,47915499918.0
2007-08-03 03:00:00,119.25,119.3,119.18,119.23,40941099910.0
2007-08-03 03:30:00,119.24,119.3,119.22,119.29,28341600042.0
2007-08-03 04:00:00,119.29,119.3,119.21,119.23,30329099865.0
2007-08-03 04:30:00,119.22,119.26,119.13,119.16,22096349990.0
2007-08-03 05:00:00,119.16,119.18,119.11,119.15,26600200088.0
2007-08-03 05:30:00,119.15,119.27,119.14,119.24,29147899907.0
2007-08-03 06:00:00,119.24,119.25,119.15,119.19,25577699884.0
2007-08-03 06:30:00,119.19,119.2,119.13,119.14,31486199905.0
2007-08-03 07:00:00,119.15,119.24,119.12,119.2,44697699912.0
2007-08-03 07:30:00,119.2,119.2,119.06,119.07,31910399995.0
2007-08-03 08:00:00,119.1,119.15,119.04,119.145,38223100125.0
2007-08-03 08:30:00,119.14,119.26,119.07,119.2,35716199946.0
2007-08-03 09:00:00,119.19,119.25,119.14,119.2,39973800067.0
2007-08-03 09:30:00,119.19,119.22,119.03,119.1,46208059708.0
2007-08-03 10:00:00,119.11,119.16,119.1,119.13,40746699943.0
2007-08-03 10:30:00,119.1,119.2,119.09,119.16,39905619942.0
2007-08-03 11:00:00,119.13,119.16,119.03,119.03,32690400095.0
2007-08-03 11:30:00,119.02,119.15,119.02,119.135,30514600002.0
2007-08-03 12:00:00,119.135,119.18,119.08,119.175,25268199988.0
2007-08-03 12:30:00,119.175,119.18,119.11,119.12,20078239977.0
2007-08-03 13:00:00,119.13,119.17,119.07,119.12,39107810135.0
2007-08-03 13:30:00,119.08,119.24,119.07,119.14,30166600058.0
2007-08-03 14:00:00,119.15,119.26,119.12,119.23,49143300126.0
2007-08-03 14:30:00,119.14,119.15,118.82,119.04,59493600210.0
2007-08-03 15:00:00,119.02,119.07,118.92,119.0,40182600046.0
2007-08-03 15:30:00,119.01,119.04,118.63,118.64,34617300319.0
2007-08-03 16:00:00,118.66,118.67,118.43,118.48,35811000330.0
2007-08-03 16:30:00,118.49,118.53,118.13,118.34,40524600300.0
2007-08-03 17:00:00,118.32,118.51,118.32,118.42,55430100184.0
2007-08-03 17:30:00,118.43,118.46,118.28,118.4,57093900683.0
2007-08-03 18:00:00,118.39,118.63,118.39,118.53,55929000483.0
2007-08-03 18:30:00,118.54,118.56,118.42,118.5,47338600023.0
2007-08-03 19:00:00,118.49,118.6,118.45,118.57,44544469937.0
2007-08-03 19:30:00,118.58,118.71,118.53,118.65,47331000155.0
2007-08-03 20:00:00,118.64,118.75,118.42,118.44,41520158993.0
2007-08-03 20:30:00,118.43,118.55,118.26,118.38,49954800281.0
2007-08-03 21:00:00,118.41,118.42,118.12,118.19,39465300234.0
2007-08-03 21:30:00,118.15,118.21,118.03,118.05,51172500726.0
2007-08-03 22:00:00,118.03,118.03,117.94,117.96,31071800185.0
2007-08-03 22:30:00,117.96,118.05,117.95,118.03,21796400117.0
2007-08-05 23:00:00,117.44,117.46,117.43,117.44,1055900012.0
2007-08-05 23:30:00,117.44,117.51,117.18,117.19,24471599951.0
2007-08-06 00:00:00,117.19,117.53,117.18,117.53,32939299969.0
2007-08-06 00:30:00,117.52,117.57,117.37,117.56,38163200022.0
2007-08-06 01:00:00,117.56,117.68,117.51,117.58,38216740026.0
2007-08-06 01:30:00,117.57,117.6,117.43,117.58,39647880048.0
2007-08-06 02:00:00,117.59,117.7,117.53,117.55,43365400341.0
2007-08-06 02:30:00,117.58,117.61,117.45,117.45,47739000009.0
2007-08-06 03:00:00,117.44,117.51,117.35,117.49,49131800246.0
2007-08-06 03:30:00,117.5,117.65,117.42,117.6,41924800202.0
2007-08-06 04:00:00,117.62,117.66,117.58,117.62,37147999998.0
2007-08-06 04:30:00,117.59,117.67,117.56,117.66,30779100027.0
2007-08-06 05:00:00,117.68,117.72,117.62,117.63,29008400020.0
2007-08-06 05:30:00,117.65,117.66,117.56,117.6,34200100050.0
2007-08-06 06:00:00,117.6,117.61,117.52,117.55,29171500187.0
2007-08-06 06:30:00,117.54,117.65,117.54,117.64,39840400250.0
2007-08-06 07:00:00,117.6,117.63,117.5,117.57,48040100260.0
2007-08-06 07:30:00,117.59,117.6,117.51,117.53,40637300229.0
2007-08-06 08:00:00,117.53,117.65,117.45,117.59,43788500447.0
2007-08-06 08:30:00,117.6,117.6,117.4,117.53,46523300148.0
2007-08-06 09:00:00,117.55,117.77,117.54,117.7,50796799898.0
2007-08-06 09:30:00,117.71,117.76,117.61,117.69,45263199736.0
2007-08-06 10:00:00,117.7,117.77,117.61,117.69,43487799954.0
2007-08-06 10:30:00,117.68,117.73,117.53,117.66,44366599857.0
2007-08-06 11:00:00,117.63,117.74,117.59,117.61,26953400204.0
2007-08-06 11:30:00,117.62,117.79,117.62,117.65,50663499869.0
2007-08-06 12:00:00,117.66,117.84,117.61,117.77,47140499578.0
2007-08-06 12:30:00,117.8,117.94,117.78,117.92,38430699788.0
2007-08-06 13:00:00,117.91,117.98,117.83,117.91,42761343763.0
2007-08-06 13:30:00,117.92,118.12,117.83,117.87,54900099937.0
2007-08-06 14:00:00,117.88,117.94,117.75,117.835,31202300199.0
2007-08-06 14:30:00,117.84,117.94,117.835,117.9,40933862884.0
2007-08-06 15:00:00,117.91,117.96,117.79,117.83,48444400147.0
2007-08-06 15:30:00,117.81,117.92,117.7,117.87,54417000420.0
2007-08-06 16:00:00,117.84,117.9,117.75,117.8,47776800697.0
2007-08-06 16:30:00,117.79,117.82,117.64,117.76,41994000990.0
2007-08-06 17:00:00,117.77,117.93,117.7,117.87,44112000465.0
2007-08-06 17:30:00,117.88,118.08,117.87,118.02,45116900160.0
2007-08-06 18:00:00,118.0,118.22,117.91,118.13,52159100029.0
2007-08-06 18:30:00,118.125,118.4,118.12,118.31,39393700257.0
2007-08-06 19:00:00,118.3,118.31,118.17,118.26,48425499979.0
2007-08-06 19:30:00,118.25,118.29,118.15,118.16,35026199900.0
2007-08-06 20:00:00,118.17,118.32,118.16,118.245,43692700092.0
2007-08-06 20:30:00,118.24,118.5,118.23,118.4,47711900309.0
2007-08-06 21:00:00,118.41,119.01,118.41,118.98,63915000930.0
2007-08-06 21:30:00,118.97,119.08,118.87,119.08,50132900395.0
2007-08-06 22:00:00,119.05,119.06,118.91,118.94,24103900048.0
2007-08-06 22:30:00,118.94,118.95,118.86,118.87,20998900061.0
2007-08-06 23:00:00,118.87,118.91,118.83,118.88,13377000018.0
2007-08-06 23:30:00,118.87,118.88,118.83,118.87,8494600001.0
2007-08-07 00:00:00,118.87,118.87,118.78,118.8,16347699987.0
2007-08-07 00:30:00,118.8,118.87,118.79,118.82,21008800006.0
2007-08-07 01:00:00,118.82,118.83,118.67,118.72,35956599938.0
2007-08-07 01:30:00,118.72,118.82,118.64,118.72,40364400040.0
2007-08-07 02:00:00,118.7,118.7,118.6,118.67,36629599889.0
2007-08-07 02:30:00,118.67,118.74,118.63,118.66,46368700163.0
2007-08-07 03:00:00,118.66,118.69,118.56,118.57,40982600281.0
2007-08-07 03:30:00,118.59,118.64,118.51,118.625,39617400022.0
2007-08-07 04:00:00,118.64,118.7,118.58,118.69,35661199977.0
2007-08-07 04:30:00,118.7,118.81,118.69,118.75,50266600012.0
2007-08-07 05:00:00,118.74,118.79,118.725,118.74,27097300092.0
2007-08-07 05:30:00,118.74,118.77,118.64,118.66,24909700120.0
2007-08-07 06:00:00,118.675,118.73,118.61,118.65,34383500154.0
2007-08-07 06:30:00,118.64,118.68,118.61,118.67,40226500027.0
2007-08-07 07:00:00,118.67,118.71,118.64,118.675,30835200216.0
2007-08-07 07:30:00,118.67,118.7,118.57,118.65,42693100148.0
2007-08-07 08:00:00,118.66,118.76,118.64,118.74,55254000182.0
2007-08-07 08:30:00,118.73,118.87,118.69,118.81,39139800007.0
2007-08-07 09:00:00,118.8,118.845,118.67,118.75,47498200114.0
2007-08-07 09:30:00,118.74,118.75,118.62,118.69,41934800153.0
2007-08-07 10:00:00,118.7,118.77,118.67,118.77,40385800049.0
2007-08-07 10:30:00,118.76,118.79,118.67,118.77,45534200211.0
2007-08-07 11:00:00,118.77,118.79,118.71,118.77,34882900075.0
2007-08-07 11:30:00,118.77,118.83,118.71,118.8,48387999712.0
2007-08-07 12:00:00,118.8,118.82,118.73,118.76,31943499955.0
2007-08-07 12:30:00,118.76,118.76,118.61,118.64,32088600069.0
2007-08-07 13:00:00,118.63,118.73,118.59,118.72,45747340147.0
2007-08-07 13:30:00,118.72,118.75,118.68,118.725,30325899984.0
2007-08-07 14:00:00,118.725,118.73,118.57,118.63,32912230074.0
2007-08-07 14:30:00,118.59,118.64,118.42,118.57,51671400071.0
2007-08-07 15:00:00,118.53,118.6,118.46,118.59,40259099986.0
2007-08-07 15:30:00,118.58,118.58,118.44,118.53,35738699938.0
2007-08-07 16:00:00,118.55,118.59,118.46,118.51,49520999804.0
2007-08-07 16:30:00,118.52,118.57,118.34,118.36,49276999767.0
2007-08-07 17:00:00,118.35,118.44,118.3,118.4,50499360222.0
2007-08-07 17:30:00,118.39,118.54,118.35,118.46,48519999434.0
2007-08-07 18:00:00,118.48,118.57,118.47,118.495,50514899980.0
2007-08-07 18:30:00,118.495,118.57,118.47,118.51,45953400027.0
2007-08-07 19:00:00,118.51,118.59,118.48,118.55,38210749817.0
2007-08-07 19:30:00,118.54,118.58,118.48,118.52,39548200019.0
2007-08-07 20:00:00,118.52,118.57,118.0,118.0,50077330044.0
2007-08-07 20:30:00,118.01,118.66,117.94,118.66,61335000000.0
2007-08-07 21:00:00,118.67,118.85,118.5,118.59,61335000000.0
2007-08-07 21:30:00,118.6,118.91,118.6,118.7,59983999968.0
2007-08-07 22:00:00,118.71,118.78,118.67,118.76,23402199994.0
2007-08-07 22:30:00,118.76,118.96,118.74,118.82,31810100034.0
2007-08-07 23:00:00,118.81,118.84,118.73,118.73,8853550024.0
2007-08-07 23:30:00,118.73,118.79,118.7,118.79,8027599995.0
2007-08-08 00:00:00,118.79,118.85,118.75,118.83,19282299974.0
2007-08-08 00:30:00,118.84,118.84,118.73,118.8,24675199975.0
2007-08-08 01:00:00,118.8,118.93,118.8,118.87,27775300106.0
2007-08-08 01:30:00,118.88,119.02,118.74,119.02,42866599923.0
2007-08-08 02:00:00,119.01,119.01,118.8,118.91,44307499656.0
2007-08-08 02:30:00,118.92,118.98,118.87,118.93,37644799865.0
2007-08-08 03:00:00,118.95,119.01,118.89,118.95,32715300006.0
2007-08-08 03:30:00,118.98,118.99,118.86,118.89,35027000003.0
2007-08-08 04:00:00,118.885,118.93,118.74,118.77,34265200116.0
2007-08-08 04:30:00,118.77,118.83,118.72,118.805,33029600014.0
2007-08-08 05:00:00,118.8,118.88,118.79,118.87,27021400033.0
2007-08-08 05:30:00,118.87,118.91,118.83,118.9,21777400018.0
2007-08-08 06:00:00,118.9,118.95,118.82,118.94,27245300045.0
2007-08-08 06:30:00,118.94,118.95,118.89,118.945,29548800054.0
2007-08-08 07:00:00,118.92,118.95,118.91,118.95,20902100016.0
2007-08-08 07:30:00,118.95,118.98,118.91,118.96,15754600009.0
2007-08-08 08:00:00,118.96,119.04,118.79,118.98,46111505092.0
2007-08-08 08:30:00,118.96,119.11,118.93,119.03,53017300250.0
2007-08-08 09:00:00,119.06,119.19,119.02,119.09,53088600180.0
2007-08-08 09:30:00,119.1,119.2,119.05,119.17,45230400045.0
2007-08-08 10:00:00,119.16,119.36,119.15,119.26,50140700058.0
2007-08-08 10:30:00,119.28,119.31,119.16,119.24,38491900016.0
2007-08-08 11:00:00,119.25,119.3,119.2,119.23,43334700027.0
2007-08-08 11:30:00,119.23,119.26,119.11,119.25,39606400044.0
2007-08-08 12:00:00,119.25,119.4,119.19,119.31,40824599863.0
2007-08-08 12:30:00,119.29,119.38,119.27,119.3,40238600034.0
2007-08-08 13:00:00,119.29,119.45,119.28,119.39,39541800004.0
2007-08-08 13:30:00,119.42,119.43,119.3,119.36,42331199912.0
2007-08-08 14:00:00,119.36,119.38,119.19,119.32,58928499943.0
2007-08-08 14:30:00,119.31,119.31,119.12,119.25,62175000090.0
2007-08-08 15:00:00,119.24,119.29,119.18,119.24,42825999996.0
2007-08-08 15:30:00,119.22,119.32,119.18,119.31,44427000060.0
2007-08-08 16:00:00,119.3,119.64,119.3,119.59,44427000060.0
2007-08-08 16:30:00,119.6,119.69,119.5,119.63,46037400140.0
2007-08-08 17:00:00,119.62,119.72,119.54,119.71,53563600400.0
2007-08-08 17:30:00,119.72,119.76,119.64,119.74,49961299746.0
2007-08-08 18:00:00,119.73,119.79,119.67,119.77,45744800110.0
2007-08-08 18:30:00,119.77,119.8,119.66,119.73,38634000119.0
2007-08-08 19:00:00,119.72,119.79,119.68,119.75,29578599989.0
2007-08-08 19:30:00,119.77,119.82,119.67,119.75,43278518027.0
2007-08-08 20:00:00,119.74,119.78,119.7,119.73,35942879949.0
2007-08-08 20:30:00,119.74,119.76,119.65,119.68,44433979977.0
2007-08-08 21:00:00,119.67,119.69,119.39,119.41,47010599902.0
2007-08-08 21:30:00,119.43,119.68,119.28,119.67,52067899807.0
2007-08-08 22:00:00,119.66,119.77,119.64,119.75,22242600002.0
2007-08-08 22:30:00,119.75,119.76,119.68,119.71,27408300069.0
2007-08-08 23:00:00,119.71,119.71,119.6,119.66,16723000046.0
2007-08-08 23:30:00,119.66,119.66,119.59,119.62,9560600029.0
2007-08-09 00:00:00,119.61,119.73,119.605,119.72,17000799993.0
2007-08-09 00:30:00,119.72,119.75,119.66,119.7,22058499982.0
2007-08-09 01:00:00,119.7,119.7,119.635,119.64,23148099979.0
2007-08-09 01:30:00,119.64,119.72,119.635,119.715,27363800067.0
2007-08-09 02:00:00,119.71,119.76,119.63,119.64,38706000158.0
2007-08-09 02:30:00,119.64,119.72,119.61,119.69,34392700010.0
2007-08-09 03:00:00,119.68,119.71,119.65,119.68,30134799838.0
2007-08-09 03:30:00,119.69,119.71,119.65,119.67,34407899937.0
2007-08-09 04:00:00,119.68,119.7,119.66,119.67,26733199983.0
2007-08-09 04:30:00,119.67,119.695,119.64,119.67,24970300002.0
2007-08-09 05:00:00,119.67,119.67,119.61,119.66,28022699976.0
2007-08-09 05:30:00,119.66,119.69,119.63,119.68,18877099944.0
2007-08-09 06:00:00,119.68,119.71,119.58,119.61,26481900048.0
2007-08-09 06:30:00,119.6,119.66,119.6,119.62,20055999997.0
2007-08-09 07:00:00,119.59,119.66,119.58,119.64,29234279946.0
2007-08-09 07:30:00,119.64,119.68,119.58,119.61,43749920055.0
2007-08-09 08:00:00,119.62,119.66,119.51,119.59,45343100082.0
2007-08-09 08:30:00,119.59,119.62,119.22,119.35,49416400097.0
2007-08-09 09:00:00,119.36,119.37,118.91,119.09,51068999970.0
2007-08-09 09:30:00,119.1,119.22,118.88,119.03,54816599860.0
2007-08-09 10:00:00,119.02,119.14,118.93,119.14,56898393987.0
2007-08-09 10:30:00,119.13,119.15,118.96,119.02,45593199807.0
2007-08-09 11:00:00,119.03,119.03,118.76,118.86,48612600097.0
2007-08-09 11:30:00,118.87,119.02,118.69,118.76,54761099994.0
2007-08-09 12:00:00,118.78,118.97,118.74,118.91,49843900254.0
2007-08-09 12:30:00,118.92,119.09,118.74,118.78,38302900135.0
2007-08-09 13:00:00,118.77,118.77,118.55,118.57,31657299988.0
2007-08-09 13:30:00,118.56,118.66,118.51,118.66,55388900077.0
2007-08-09 14:00:00,118.65,118.68,118.38,118.44,56637000203.0
2007-08-09 14:30:00,118.43,118.54,118.3,118.3,58590000210.0
2007-08-09 15:00:00,118.31,118.52,118.23,118.33,56637000203.0
2007-08-09 15:30:00,118.34,118.56,118.22,118.46,56637000203.0
2007-08-09 16:00:00,118.47,118.63,118.39,118.53,54971700252.0
2007-08-09 16:30:00,118.54,118.83,118.54,118.64,53421000270.0
2007-08-09 17:00:00,118.63,118.87,118.63,118.7,53402800269.0
2007-08-09 17:30:00,118.71,118.8,118.58,118.69,52875000240.0
2007-08-09 18:00:00,118.7,118.81,118.58,118.8,50667800202.0
2007-08-09 18:30:00,118.79,118.79,118.56,118.625,43622000135.0
2007-08-09 19:00:00,118.61,118.67,118.34,118.51,48236899849.0
2007-08-09 19:30:00,118.5,118.63,118.48,118.54,49435800067.0
2007-08-09 20:00:00,118.51,118.52,118.25,118.25,49147950055.0
2007-08-09 20:30:00,118.26,118.48,118.14,118.27,61891500070.0
2007-08-09 21:00:00,118.26,118.44,118.18,118.27,59609100183.0
2007-08-09 21:30:00,118.28,118.35,118.19,118.22,57497399606.0
2007-08-09 22:00:00,118.21,118.29,118.16,118.22,37144400800.0
2007-08-09 22:30:00,118.22,118.31,118.14,118.14,30637900100.0
2007-08-09 23:00:00,118.14,118.27,118.1,118.17,19817200072.0
2007-08-09 23:30:00,118.17,118.325,118.1,118.14,15929200022.0
2007-08-10 00:00:00,118.15,118.28,118.15,118.27,19236100042.0
2007-08-10 00:30:00,118.28,118.32,118.2,118.3,38701890088.0
2007-08-10 01:00:00,118.3,118.33,118.1,118.12,37877199862.0
2007-08-10 01:30:00,118.11,118.13,117.8,117.92,52009500235.0
2007-08-10 02:00:00,117.93,118.01,117.7,117.83,47128399990.0
2007-08-10 02:30:00,117.82,117.98,117.8,117.96,40426300083.0
2007-08-10 03:00:00,117.95,117.96,117.79,117.86,44070700233.0
2007-08-10 03:30:00,117.87,117.98,117.87,117.95,41132000127.0
2007-08-10 04:00:00,117.94,118.08,117.91,118.06,47294599932.0
2007-08-10 04:30:00,118.04,118.23,118.01,118.1,39619399741.0
2007-08-10 05:00:00,118.11,118.11,117.98,118.02,31371299916.0
2007-08-10 05:30:00,118.04,118.13,117.97,118.1,42822200046.0
2007-08-10 06:00:00,118.09,118.13,118.02,118.055,43298500117.0
2007-08-10 06:30:00,118.06,118.11,117.94,118.08,38383400003.0
2007-08-10 07:00:00,118.085,118.11,117.97,117.97,47169200215.0
2007-08-10 07:30:00,117.96,118.0,117.77,117.92,60813000000.0
2007-08-10 08:00:00,117.91,118.11,117.88,118.07,60813000000.0
2007-08-10 08:30:00,118.08,118.09,117.81,117.85,60813000000.0
2007-08-10 09:00:00,117.86,118.09,117.82,117.97,60813000000.0
2007-08-10 09:30:00,117.98,118.12,117.88,118.05,48861900010.0
2007-08-10 10:00:00,118.06,118.06,117.89,117.91,52261699755.0
2007-08-10 10:30:00,117.94,118.08,117.9,118.05,49071899516.0
2007-08-10 11:00:00,118.04,118.21,118.04,118.1,53265399620.0
2007-08-10 11:30:00,118.09,118.16,117.95,117.95,48411019925.0
2007-08-10 12:00:00,117.96,117.98,117.76,117.91,56727900049.0
2007-08-10 12:30:00,117.92,117.95,117.63,117.66,55586999880.0
2007-08-10 13:00:00,117.65,117.77,117.58,117.61,55586999880.0
2007-08-10 13:30:00,117.6,117.69,117.28,117.28,55586999880.0
2007-08-10 14:00:00,117.26,117.65,117.2,117.63,58556400132.0
2007-08-10 14:30:00,117.64,117.72,117.41,117.6,59416400370.0
2007-08-10 15:00:00,117.63,117.93,117.5,117.75,58752490199.0
2007-08-10 15:30:00,117.74,117.93,117.54,117.81,59991000210.0
2007-08-10 16:00:00,117.82,118.04,117.67,117.76,52531999928.0
2007-08-10 16:30:00,117.77,117.9,117.68,117.76,47112800012.0
2007-08-10 17:00:00,117.75,118.04,117.74,117.9,51492800015.0
2007-08-10 17:30:00,117.91,117.98,117.76,117.98,55124199957.0
2007-08-10 18:00:00,117.97,118.74,117.84,118.51,59484099960.0
2007-08-10 18:30:00,118.52,118.62,118.19,118.27,49687099884.0
2007-08-10 19:00:00,118.26,118.47,118.25,118.34,45399449983.0
2007-08-10 19:30:00,118.35,118.36,118.08,118.22,38539489942.0
2007-08-10 20:00:00,118.22,118.41,118.18,118.29,37634100057.0
2007-08-10 20:30:00,118.28,118.32,118.17,118.31,46044200095.0
2007-08-10 21:00:00,118.3,118.52,118.24,118.49,41539800090.0
2007-08-10 21:30:00,118.52,118.61,118.46,118.52,49265379927.0
2007-08-10 22:00:00,118.51,118.55,118.42,118.46,39506399994.0
2007-08-10 22:30:00,118.46,118.46,118.34,118.35,10019000032.0
2007-08-12 23:00:00,118.19,118.19,118.15,118.17,2312300020.0
2007-08-12 23:30:00,118.17,118.41,118.16,118.35,8607700061.0
2007-08-13 00:00:00,118.35,118.47,118.31,118.45,10876900022.0
2007-08-13 00:30:00,118.45,118.48,118.38,118.39,24812499958.0
2007-08-13 01:00:00,118.38,118.38,118.15,118.24,30652200063.0
2007-08-13 01:30:00,118.25,118.38,118.23,118.3,23424500042.0
2007-08-13 02:00:00,118.31,118.32,118.14,118.25,38650700061.0
2007-08-13 02:30:00,118.26,118.31,118.16,118.24,39516700124.0
2007-08-13 03:00:00,118.25,118.35,118.21,118.34,35077900102.0
2007-08-13 03:30:00,118.35,118.38,118.2,118.2,33385099959.0
2007-08-13 04:00:00,118.22,118.24,118.18,118.23,34103100048.0
2007-08-13 04:30:00,118.23,118.29,118.21,118.28,25789310048.0
2007-08-13 05:00:00,118.28,118.31,118.27,118.29,20982190105.0
2007-08-13 05:30:00,118.3,118.33,118.21,118.29,30584550078.0
2007-08-13 06:00:00,118.29,118.31,118.17,118.23,28135799908.0
2007-08-13 06:30:00,118.23,118.27,118.18,118.26,25697299995.0
2007-08-13 07:00:00,118.27,118.27,118.19,118.24,27725162083.0
2007-08-13 07:30:00,118.24,118.29,118.18,118.23,26912200058.0
2007-08-13 08:00:00,118.2,118.34,118.2,118.3,37790200100.0
2007-08-13 08:30:00,118.31,118.42,118.28,118.32,32692499997.0
2007-08-13 09:00:00,118.33,118.37,118.0,118.1,57706800060.0
2007-08-13 09:30:00,118.12,118.31,118.11,118.27,49277300169.0
2007-08-13 10:00:00,118.26,118.33,118.19,118.235,29639500042.0
2007-08-13 10:30:00,118.21,118.275,118.19,118.22,32098699997.0
2007-08-13 11:00:00,118.21,118.24,118.08,118.2,35591800212.0
2007-08-13 11:30:00,118.22,118.22,117.77,117.83,43598500048.0
2007-08-13 12:00:00,117.83,117.92,117.67,117.84,59742699953.0
2007-08-13 12:30:00,117.85,117.88,117.82,117.87,48184499857.0
2007-08-13 13:00:00,117.88,118.26,117.86,118.12,26010299851.0
2007-08-13 13:30:00,118.11,118.17,118.04,118.12,40217299886.0
2007-08-13 14:00:00,118.13,118.32,118.1,118.18,53062900223.0
2007-08-13 14:30:00,118.19,118.4,118.18,118.35,54331100090.0
2007-08-13 15:00:00,118.36,118.52,118.3,118.31,52532000033.0
2007-08-13 15:30:00,118.33,118.42,118.08,118.16,61031999580.0
2007-08-13 16:00:00,118.15,118.4,118.15,118.38,61031999580.0
2007-08-13 16:30:00,118.39,118.4,118.26,118.35,61031999580.0
2007-08-13 17:00:00,118.36,118.36,118.17,118.35,61031999580.0
2007-08-13 17:30:00,118.34,118.55,118.33,118.46,49595999825.0
2007-08-13 18:00:00,118.47,118.48,118.32,118.32,42897300309.0
2007-08-13 18:30:00,118.31,118.39,118.24,118.35,52846500192.0
2007-08-13 19:00:00,118.36,118.45,118.19,118.26,41641900105.0
2007-08-13 19:30:00,118.27,118.3,118.15,118.28,40523600308.0
2007-08-13 20:00:00,118.27,118.41,118.23,118.36,34041700189.0
2007-08-13 20:30:00,118.37,118.39,118.31,118.35,35813800012.0
2007-08-13 21:00:00,118.37,118.37,118.22,118.3,34091100203.0
2007-08-13 21:30:00,118.31,118.34,118.18,118.205,45410800475.0
2007-08-13 22:00:00,118.205,118.27,118.18,118.25,25259100039.0
2007-08-13 22:30:00,118.26,118.285,118.22,118.23,20616299993.0
2007-08-13 23:00:00,118.23,118.26,118.19,118.2,8680399976.0
2007-08-13 23:30:00,118.19,118.19,118.09,118.16,31023500458.0
2007-08-14 00:00:00,118.16,118.22,118.14,118.21,25084900100.0
2007-08-14 00:30:00,118.21,118.29,118.19,118.23,33104000028.0
2007-08-14 01:00:00,118.23,118.25,118.18,118.205,31484500039.0
2007-08-14 01:30:00,118.21,118.28,118.205,118.25,35062800038.0
2007-08-14 02:00:00,118.25,118.25,117.99,118.03,28663099966.0
2007-08-14 02:30:00,118.02,118.02,117.85,117.92,52101299756.0
2007-08-14 03:00:00,117.91,117.92,117.75,117.84,42753200001.0
2007-08-14 03:30:00,117.85,117.88,117.77,117.825,39933099888.0
2007-08-14 04:00:00,117.825,117.92,117.79,117.885,44997099702.0
2007-08-14 04:30:00,117.89,117.93,117.87,117.88,34101699854.0
2007-08-14 05:00:00,117.88,118.04,117.88,118.0,45480599887.0
2007-08-14 05:30:00,118.01,118.04,117.9,117.97,35618199908.0
2007-08-14 06:00:00,117.97,117.98,117.87,117.9,30657300074.0
2007-08-14 06:30:00,117.91,117.92,117.87,117.9,33304520137.0
2007-08-14 07:00:00,117.91,117.94,117.88,117.885,27995199967.0
2007-08-14 07:30:00,117.89,117.96,117.83,117.875,45981799744.0
2007-08-14 08:00:00,117.87,117.96,117.85,117.89,45066839902.0
2007-08-14 08:30:00,117.9,117.96,117.82,117.86,45164399922.0
2007-08-14 09:00:00,117.85,117.98,117.78,117.9,53096999898.0
2007-08-14 09:30:00,117.91,117.99,117.83,117.95,52680900248.0
2007-08-14 10:00:00,117.91,118.11,117.84,118.08,52498700501.0
2007-08-14 10:30:00,118.08,118.39,118.03,118.35,56994400219.0
2007-08-14 11:00:00,118.33,118.36,118.23,118.29,52404000330.0
2007-08-14 11:30:00,118.28,118.31,118.19,118.28,51148900106.0
2007-08-14 12:00:00,118.29,118.44,118.27,118.31,51381099842.0
2007-08-14 12:30:00,118.3,118.33,118.18,118.3,42822130189.0
2007-08-14 13:00:00,118.31,118.42,118.26,118.29,54509299857.0
2007-08-14 13:30:00,118.3,118.31,118.23,118.26,54161800229.0
2007-08-14 14:00:00,118.27,118.3,118.19,118.25,45639800280.0
2007-08-14 14:30:00,118.24,118.51,118.24,118.46,40609800728.0
2007-08-14 15:00:00,118.45,118.48,118.4,118.44,50057900403.0
2007-08-14 15:30:00,118.43,118.49,118.27,118.32,43989000120.0
2007-08-14 16:00:00,118.3,118.33,117.96,118.05,43989000120.0
2007-08-14 16:30:00,118.04,118.12,117.87,117.92,43989000120.0
2007-08-14 17:00:00,117.91,117.95,117.71,117.92,43989000120.0
2007-08-14 17:30:00,117.91,118.24,117.88,118.19,43989000120.0
2007-08-14 18:00:00,118.2,118.21,118.05,118.07,36214500063.0
2007-08-14 18:30:00,118.05,118.11,117.95,118.0,41519200324.0
2007-08-14 19:00:00,117.99,118.05,117.9,117.925,43578900080.0
2007-08-14 19:30:00,117.92,117.99,117.72,117.8,54790920211.0
2007-08-14 20:00:00,117.78,117.89,117.66,117.77,59496000210.0
2007-08-14 20:30:00,117.78,117.83,117.65,117.8,55269699925.0
2007-08-14 21:00:00,117.79,117.96,117.75,117.88,49010599943.0
2007-08-14 21:30:00,117.86,117.87,117.69,117.74,48892222201.0
2007-08-14 22:00:00,117.75,117.75,117.57,117.6,43447400137.0
2007-08-14 22:30:00,117.61,117.62,117.55,117.56,31140500105.0
2007-08-14 23:00:00,117.56,117.67,117.54,117.55,8119300041.0
2007-08-14 23:30:00,117.56,117.59,117.54,117.58,18288200050.0
2007-08-15 00:00:00,117.58,117.61,117.46,117.46,33963700046.0
2007-08-15 00:30:00,117.48,117.49,117.35,117.44,43552300025.0
2007-08-15 01:00:00,117.44,117.48,117.34,117.38,47223250155.0
2007-08-15 01:30:00,117.38,117.56,117.38,117.52,35789799931.0
2007-08-15 02:00:00,117.51,117.64,117.45,117.47,50678899747.0
2007-08-15 02:30:00,117.48,117.48,117.34,117.43,53615600038.0
2007-08-15 03:00:00,117.44,117.47,117.36,117.39,41110300323.0
2007-08-15 03:30:00,117.41,117.48,117.34,117.38,43556300129.0
2007-08-15 04:00:00,117.36,117.45,117.33,117.43,46745100470.0
2007-08-15 04:30:00,117.42,117.46,117.36,117.39,35773200158.0
2007-08-15 05:00:00,117.39,117.4,117.35,117.35,36517599963.0
2007-08-15 05:30:00,117.35,117.35,117.23,117.28,46877699746.0
2007-08-15 06:00:00,117.28,117.33,116.93,117.0,53779299636.0
2007-08-15 06:30:00,116.99,117.26,116.99,117.16,55613199782.0
2007-08-15 07:00:00,117.15,117.19,117.04,117.11,52167399744.0
2007-08-15 07:30:00,117.11,117.24,117.1,117.17,36232800300.0
2007-08-15 08:00:00,117.18,117.18,116.59,116.68,44543999910.0
2007-08-15 08:30:00,116.69,116.88,116.63,116.77,44543999910.0
2007-08-15 09:00:00,116.78,116.87,116.69,116.83,48886680021.0
2007-08-15 09:30:00,116.85,117.05,116.82,116.92,62632581036.0
2007-08-15 10:00:00,116.93,116.98,116.76,116.98,49725800211.0
2007-08-15 10:30:00,116.985,117.04,116.83,116.84,47722800331.0
2007-08-15 11:00:00,116.83,116.83,116.68,116.75,59855800888.0
2007-08-15 11:30:00,116.76,116.89,116.69,116.74,54185900543.0
2007-08-15 12:00:00,116.72,116.74,116.66,116.71,58514700499.0
2007-08-15 12:30:00,116.7,116.8,116.66,116.7,46730800232.0
2007-08-15 13:00:00,116.68,116.81,116.61,116.69,61701000185.0
2007-08-15 13:30:00,116.7,116.84,116.68,116.7,53512500045.0
2007-08-15 14:00:00,116.69,116.85,116.65,116.78,54624199874.0
2007-08-15 14:30:00,116.79,116.9,116.67,116.71,64385999760.0
2007-08-15 15:00:00,116.72,117.03,116.71,116.93,61691199802.0
2007-08-15 15:30:00,116.95,117.43,116.74,117.18,47997000390.0
2007-08-15 16:00:00,117.19,117.45,116.97,117.42,47997000390.0
2007-08-15 16:30:00,117.41,117.42,117.11,117.22,47997000390.0
2007-08-15 17:00:00,117.23,117.32,117.12,117.27,45946600236.0
2007-08-15 17:30:00,117.28,117.42,117.12,117.18,42404999970.0
2007-08-15 18:00:00,117.19,117.28,117.15,117.25,38714699939.0
2007-08-15 18:30:00,117.26,117.44,117.19,117.32,56661200569.0
2007-08-15 19:00:00,117.31,117.42,117.24,117.35,56741700171.0
2007-08-15 19:30:00,117.36,117.58,117.35,117.48,55166299828.0
2007-08-15 20:00:00,117.49,117.49,117.24,117.26,48304200399.0
2007-08-15 20:30:00,117.25,117.29,116.89,116.9,43377500145.0
2007-08-15 21:00:00,116.91,116.99,116.79,116.8,53274000960.0
2007-08-15 21:30:00,116.79,116.85,116.64,116.66,49437800472.0
2007-08-15 22:00:00,116.67,116.86,116.67,116.85,42787800141.0
2007-08-15 22:30:00,116.85,116.86,116.56,116.6,33688999954.0
2007-08-15 23:00:00,116.6,116.6,116.43,116.45,23422500007.0
2007-08-15 23:30:00,116.44,116.48,116.26,116.27,39523199980.0
2007-08-16 00:00:00,116.27,116.36,116.24,116.3,30310199918.0
2007-08-16 00:30:00,116.3,116.41,116.27,116.33,33616339974.0
2007-08-16 01:00:00,116.31,116.4,116.28,116.35,34626103986.0
2007-08-16 01:30:00,116.35,116.38,116.24,116.29,42706000392.0
2007-08-16 02:00:00,116.29,116.54,116.28,116.47,57234000047.0
2007-08-16 02:30:00,116.47,116.65,116.46,116.5,60370100150.0
2007-08-16 03:00:00,116.51,116.73,116.43,116.57,60913599915.0
2007-08-16 03:30:00,116.59,116.62,116.47,116.5,50294699902.0
2007-08-16 04:00:00,116.51,116.56,116.36,116.46,46461500047.0
2007-08-16 04:30:00,116.44,116.48,116.39,116.44,43373000234.0
2007-08-16 05:00:00,116.41,116.44,115.98,116.13,56634899992.0
2007-08-16 05:30:00,116.12,116.2,115.68,115.9,55648800242.0
2007-08-16 06:00:00,115.91,116.03,115.79,115.9,53586100480.0
2007-08-16 06:30:00,115.9,116.29,115.89,115.99,44672170129.0
2007-08-16 07:00:00,115.99,116.14,115.94,115.95,32460900057.0
2007-08-16 07:30:00,115.96,116.2,115.93,116.13,51406200180.0
2007-08-16 08:00:00,116.14,116.17,115.91,115.94,44659299962.0
2007-08-16 08:30:00,115.94,115.98,115.79,115.9,53588399840.0
2007-08-16 09:00:00,115.91,116.09,115.84,116.06,55080799871.0
2007-08-16 09:30:00,116.07,116.25,115.96,116.05,53638399788.0
2007-08-16 10:00:00,116.04,116.07,115.83,115.9,54956999790.0
2007-08-16 10:30:00,115.91,115.96,115.83,115.92,52949739939.0
2007-08-16 11:00:00,115.91,115.93,115.76,115.8,47814859932.0
2007-08-16 11:30:00,115.8,115.86,115.55,115.66,47853000258.0
2007-08-16 12:00:00,115.68,115.71,115.03,115.05,52992300345.0
2007-08-16 12:30:00,115.04,115.05,113.58,114.36,61703550134.0
2007-08-16 13:00:00,114.34,114.42,113.98,114.06,43348399940.0
2007-08-16 13:30:00,114.07,114.4,114.01,114.2,37699399985.0
2007-08-16 14:00:00,114.19,114.41,114.1,114.34,32421000090.0
2007-08-16 14:30:00,114.33,114.74,114.28,114.46,36367800002.0
2007-08-16 15:00:00,114.47,114.67,114.41,114.62,54854500105.0
2007-08-16 15:30:00,114.61,114.73,114.44,114.54,50004600168.0
2007-08-16 16:00:00,114.55,114.63,114.01,114.11,35542539866.0
2007-08-16 16:30:00,114.12,114.4,114.05,114.2,33926819835.0
2007-08-16 17:00:00,114.21,114.37,114.14,114.29,45761999730.0
2007-08-16 17:30:00,114.28,114.34,113.91,114.04,47697750279.0
2007-08-16 18:00:00,114.03,114.05,113.05,113.35,57561000570.0
2007-08-16 18:30:00,113.33,113.42,111.99,112.11,42144500165.0
2007-08-16 19:00:00,112.12,112.93,111.99,112.53,51629200136.0
2007-08-16 19:30:00,112.52,113.24,112.36,113.12,61396500195.0
2007-08-16 20:00:00,113.11,113.45,112.83,113.22,51184200077.0
2007-08-16 20:30:00,113.2,113.2,112.83,113.11,42108900042.0
2007-08-16 21:00:00,113.1,113.14,112.47,112.98,51002900026.0
2007-08-16 21:30:00,112.98,113.9,112.91,113.86,46224900127.0
2007-08-16 22:00:00,113.88,114.57,113.86,114.33,37615500098.0
2007-08-16 22:30:00,114.33,114.33,113.8,113.86,17924900037.0
2007-08-16 23:00:00,113.87,114.3,113.81,114.29,25968800092.0
2007-08-16 23:30:00,114.3,114.64,114.27,114.44,37104100113.0
2007-08-17 00:00:00,114.44,114.57,114.37,114.42,39084800175.0
2007-08-17 00:30:00,114.4,114.47,113.93,114.05,28411799983.0
2007-08-17 01:00:00,114.05,114.1,113.45,113.72,25250299991.0
2007-08-17 01:30:00,113.72,113.91,113.59,113.7,42669900034.0
2007-08-17 02:00:00,113.7,113.97,113.7,113.84,31434400058.0
2007-08-17 02:30:00,113.85,113.99,113.69,113.69,42578249982.0
2007-08-17 03:00:00,113.7,113.72,112.76,113.01,46345899984.0
2007-08-17 03:30:00,113.02,113.46,113.0,113.42,37573199892.0
2007-08-17 04:00:00,113.42,113.44,113.23,113.27,37863999963.0
2007-08-17 04:30:00,113.28,113.32,113.04,113.09,39768000042.0
2007-08-17 05:00:00,113.11,113.16,112.94,113.03,27066599979.0
2007-08-17 05:30:00,113.01,113.12,112.86,112.94,47912319974.0
2007-08-17 06:00:00,112.93,112.98,112.09,112.38,47041799967.0
2007-08-17 06:30:00,112.38,112.38,112.15,112.27,40812999959.0
2007-08-17 07:00:00,112.27,112.77,112.23,112.43,35939103024.0
2007-08-17 07:30:00,112.43,112.57,112.23,112.39,39201099941.0
2007-08-17 08:00:00,112.36,112.65,112.36,112.6,47630091920.0
2007-08-17 08:30:00,112.59,112.65,112.45,112.47,40902299923.0
2007-08-17 09:00:00,112.47,112.47,111.59,112.32,48272800106.0
2007-08-17 09:30:00,112.33,112.98,112.24,112.69,53081999790.0
2007-08-17 10:00:00,112.7,113.31,112.62,113.13,53855599891.0
2007-08-17 10:30:00,113.12,113.95,113.11,113.88,50109900037.0
2007-08-17 11:00:00,113.89,113.92,112.91,112.94,44009950041.0
2007-08-17 11:30:00,112.92,113.27,112.84,113.13,55865400052.0
2007-08-17 12:00:00,113.14,113.47,112.9,112.91,51192300187.0
2007-08-17 12:30:00,112.92,113.67,112.92,113.33,49238300060.0
2007-08-17 13:00:00,113.35,113.45,113.18,113.22,51477400255.0
2007-08-17 13:30:00,113.23,113.57,113.11,113.57,51226199951.0
2007-08-17 14:00:00,113.56,114.15,113.08,113.61,54614570177.0
2007-08-17 14:30:00,113.6,114.47,113.59,114.18,39664209868.0
2007-08-17 15:00:00,114.17,114.83,114.13,114.54,52688199772.0
2007-08-17 15:30:00,114.53,114.89,113.67,113.86,58671000302.0
2007-08-17 16:00:00,113.71,114.25,113.59,113.83,52490999781.0
2007-08-17 16:30:00,113.82,113.89,113.24,113.78,47792399880.0
2007-08-17 17:00:00,113.79,113.88,113.51,113.74,24207700218.0
2007-08-17 17:30:00,113.75,113.97,113.73,113.8,58886199612.0
2007-08-17 18:00:00,113.8,114.16,113.77,114.09,47230000310.0
2007-08-17 18:30:00,114.08,114.34,114.05,114.3,45422500053.0
2007-08-17 19:00:00,114.31,114.59,114.24,114.26,40378300046.0
2007-08-17 19:30:00,114.27,114.415,114.12,114.23,42635099920.0
2007-08-17 20:00:00,114.23,114.23,113.93,113.96,44371400156.0
2007-08-17 20:30:00,113.97,114.06,113.81,113.98,34066400077.0
2007-08-17 21:00:00,113.97,114.55,113.91,114.26,49688600121.0
2007-08-17 21:30:00,114.27,114.46,114.12,114.2,32464200337.0
2007-08-17 22:00:00,114.19,114.34,114.17,114.27,22445400220.0
2007-08-17 22:30:00,114.27,114.44,114.22,114.34,8249500037.0
2007-08-19 23:00:00,114.16,114.22,113.99,114.18,4728100037.0
2007-08-19 23:30:00,114.19,114.42,114.18,114.37,9973700000.0
2007-08-20 00:00:00,114.37,114.43,114.25,114.41,9749199993.0
2007-08-20 00:30:00,114.42,114.42,113.99,114.0,16029399937.0
2007-08-20 01:00:00,113.98,114.26,113.68,114.11,26399000092.0
2007-08-20 01:30:00,114.11,114.27,114.05,114.23,39688100025.0
2007-08-20 02:00:00,114.23,114.49,114.2,114.45,36682700165.0
2007-08-20 02:30:00,114.43,114.47,114.32,114.41,30887300044.0
2007-08-20 03:00:00,114.4,114.64,114.37,114.52,43932630034.0
2007-08-20 03:30:00,114.51,114.56,114.37,114.41,27692699957.0
2007-08-20 04:00:00,114.41,114.45,114.2,114.26,35801200018.0
2007-08-20 04:30:00,114.26,114.46,114.25,114.46,24561289915.0
2007-08-20 05:00:00,114.47,114.47,114.33,114.41,25194099917.0
2007-08-20 05:30:00,114.41,114.5,114.32,114.46,36254499935.0
2007-08-20 06:00:00,114.46,114.51,114.34,114.45,40696499862.0
2007-08-20 06:30:00,114.45,114.76,114.45,114.67,44859999897.0
2007-08-20 07:00:00,114.68,114.83,114.65,114.71,53283700358.0
2007-08-20 07:30:00,114.7,114.72,114.55,114.59,47439700081.0
2007-08-20 08:00:00,114.56,114.78,114.54,114.71,48897299982.0
2007-08-20 08:30:00,114.72,114.96,114.65,114.78,48309980102.0
2007-08-20 09:00:00,114.795,115.03,114.69,114.95,46256479987.0
2007-08-20 09:30:00,114.93,115.41,114.89,115.28,45581999700.0
2007-08-20 10:00:00,115.29,115.49,115.22,115.23,51885269887.0
2007-08-20 10:30:00,115.22,115.38,115.13,115.26,58114560055.0
2007-08-20 11:00:00,115.25,115.38,115.23,115.33,46951200207.0
2007-08-20 11:30:00,115.33,115.36,115.21,115.21,35844100121.0
2007-08-20 12:00:00,115.22,115.28,115.04,115.07,51486500278.0
2007-08-20 12:30:00,115.08,115.21,114.92,115.05,31390100421.0
2007-08-20 13:00:00,115.04,115.12,114.96,115.09,46446399888.0
2007-08-20 13:30:00,115.095,115.18,114.92,115.06,36698464848.0
2007-08-20 14:00:00,115.07,115.23,114.98,115.21,45283300070.0
2007-08-20 14:30:00,115.22,115.25,115.07,115.18,49357800072.0
2007-08-20 15:00:00,115.19,115.25,115.03,115.07,52504499838.0
2007-08-20 15:30:00,115.05,115.13,114.5,114.76,58811999370.0
2007-08-20 16:00:00,114.75,114.96,114.71,114.83,58811999370.0
2007-08-20 16:30:00,114.82,114.82,114.61,114.8,57883299467.0
2007-08-20 17:00:00,114.82,114.86,114.66,114.75,57737399937.0
2007-08-20 17:30:00,114.74,114.79,114.48,114.48,62285999880.0
2007-08-20 18:00:00,114.49,114.58,114.19,114.39,62285999880.0
2007-08-20 18:30:00,114.4,114.55,114.28,114.3,48392899919.0
2007-08-20 19:00:00,114.29,114.44,114.14,114.26,40548000184.0
2007-08-20 19:30:00,114.25,114.43,114.14,114.33,51234800021.0
2007-08-20 20:00:00,114.35,114.82,114.33,114.78,51645940056.0
2007-08-20 20:30:00,114.77,114.92,114.67,114.85,53235000000.0
2007-08-20 21:00:00,114.86,115.19,114.82,115.13,47023099965.0
2007-08-20 21:30:00,115.12,115.12,114.81,114.94,39931899782.0
2007-08-20 22:00:00,114.95,114.99,114.86,114.93,23675100024.0
2007-08-20 22:30:00,114.93,114.93,114.81,114.88,19646699991.0
2007-08-20 23:00:00,114.88,114.9,114.82,114.9,8676899985.0
2007-08-20 23:30:00,114.9,114.94,114.83,114.83,4617900023.0
2007-08-21 00:00:00,114.84,114.96,114.79,114.95,14816400016.0
2007-08-21 00:30:00,114.96,115.09,114.83,114.83,21027200030.0
2007-08-21 01:00:00,114.83,114.87,114.62,114.79,36138500081.0
2007-08-21 01:30:00,114.8,114.9,114.68,114.68,33927200122.0
2007-08-21 02:00:00,114.69,114.87,114.66,114.79,37132800036.0
2007-08-21 02:30:00,114.8,114.8,114.59,114.75,34615300099.0
2007-08-21 03:00:00,114.76,114.91,114.7,114.84,39560900313.0
2007-08-21 03:30:00,114.87,115.16,114.82,115.08,27403500058.0
2007-08-21 04:00:00,115.09,115.23,115.02,115.08,52305000520.0
2007-08-21 04:30:00,115.07,115.14,114.93,115.02,42906300152.0
2007-08-21 05:00:00,115.02,115.1,115.0,115.09,29700600063.0
2007-08-21 05:30:00,115.09,115.2,115.04,115.12,40167299976.0
2007-08-21 06:00:00,115.11,115.12,114.97,115.0,31241899917.0
2007-08-21 06:30:00,114.98,115.0,114.88,114.97,34385240026.0
2007-08-21 07:00:00,114.98,115.05,114.94,114.97,38758500176.0
2007-08-21 07:30:00,114.97,115.06,114.83,114.85,45177599839.0
2007-08-21 08:00:00,114.86,114.88,114.71,114.74,46653799830.0
2007-08-21 08:30:00,114.75,114.75,114.47,114.55,42117599970.0
2007-08-21 09:00:00,114.57,114.73,114.22,114.34,48174000179.0
2007-08-21 09:30:00,114.33,114.39,114.0,114.28,39605800142.0
2007-08-21 10:00:00,114.285,114.47,114.19,114.28,50358540026.0
2007-08-21 10:30:00,114.28,114.53,114.25,114.27,51417600147.0
2007-08-21 11:00:00,114.25,114.4,114.24,114.3,38236220055.0
2007-08-21 11:30:00,114.31,114.46,114.08,114.09,35775000087.0
2007-08-21 12:00:00,114.1,114.4,114.08,114.39,43172300029.0
2007-08-21 12:30:00,114.4,114.61,114.33,114.49,34376180051.0
2007-08-21 13:00:00,114.46,114.78,114.45,114.59,44971700162.0
2007-08-21 13:30:00,114.56,114.7,114.52,114.7,48075300062.0
2007-08-21 14:00:00,114.71,114.78,114.39,114.49,47781399813.0
2007-08-21 14:30:00,114.5,114.54,114.3,114.37,44903100096.0
2007-08-21 15:00:00,114.38,114.46,114.27,114.38,39324500158.0
2007-08-21 15:30:00,114.37,114.6,114.22,114.5,57171000270.0
2007-08-21 16:00:00,114.51,114.52,114.27,114.34,49795500145.0
2007-08-21 16:30:00,114.35,114.48,114.2,114.32,37932000000.0
2007-08-21 17:00:00,114.31,114.42,114.21,114.35,37932000000.0
2007-08-21 17:30:00,114.36,114.48,114.25,114.41,33403199970.0
2007-08-21 18:00:00,114.4,114.52,114.3,114.46,45229390039.0
2007-08-21 18:30:00,114.47,114.47,114.14,114.33,53986700012.0
2007-08-21 19:00:00,114.33,114.45,114.26,114.42,41131030056.0
2007-08-21 19:30:00,114.425,114.5,114.325,114.36,34856630035.0
2007-08-21 20:00:00,114.36,114.4,114.2,114.29,30419170045.0
2007-08-21 20:30:00,114.29,114.42,114.17,114.42,44915500128.0
2007-08-21 21:00:00,114.43,114.55,114.35,114.39,40158200054.0
2007-08-21 21:30:00,114.39,114.51,114.39,114.41,36920500157.0
2007-08-21 22:00:00,114.41,114.45,114.4,114.41,20865000057.0
2007-08-21 22:30:00,114.4,114.48,114.39,114.42,12924600050.0
2007-08-21 23:00:00,114.42,114.47,114.35,114.4,14481800010.0
2007-08-21 23:30:00,114.4,114.4,114.22,114.24,9470800029.0
2007-08-22 00:00:00,114.24,114.29,114.16,114.18,17106899957.0
2007-08-22 00:30:00,114.18,114.23,113.97,114.17,29515129964.0
2007-08-22 01:00:00,114.17,114.31,114.11,114.26,24409650011.0
2007-08-22 01:30:00,114.26,114.44,114.25,114.42,20947600236.0
2007-08-22 02:00:00,114.42,114.43,114.25,114.37,30813720177.0
2007-08-22 02:30:00,114.36,114.41,114.295,114.32,37432300304.0
2007-08-22 03:00:00,114.31,114.34,114.25,114.29,21971999939.0
2007-08-22 03:30:00,114.29,114.43,114.27,114.36,40868500003.0
2007-08-22 04:00:00,114.37,114.42,114.35,114.36,26489600087.0
2007-08-22 04:30:00,114.36,114.38,114.25,114.26,32807300098.0
2007-08-22 05:00:00,114.27,114.32,114.25,114.29,24636399895.0
2007-08-22 05:30:00,114.29,114.4,114.29,114.32,31947720002.0
2007-08-22 06:00:00,114.32,114.37,114.29,114.32,30474599977.0
2007-08-22 06:30:00,114.33,114.36,114.25,114.36,37286500224.0
2007-08-22 07:00:00,114.36,114.39,114.3,114.37,37452800094.0
2007-08-22 07:30:00,114.37,114.43,114.35,114.36,35119440039.0
2007-08-22 08:00:00,114.36,114.69,114.35,114.62,33896100236.0
2007-08-22 08:30:00,114.61,115.04,114.61,114.95,50799306045.0
2007-08-22 09:00:00,114.94,114.96,114.77,114.8,48548080322.0
2007-08-22 09:30:00,114.79,114.87,114.72,114.86,38457089928.0
2007-08-22 10:00:00,114.865,115.03,114.76,114.93,52998400178.0
2007-08-22 10:30:00,114.94,115.02,114.79,114.825,40875500040.0
2007-08-22 11:00:00,114.83,114.95,114.81,114.87,44977580103.0
2007-08-22 11:30:00,114.87,114.91,114.82,114.86,32098420181.0
2007-08-22 12:00:00,114.85,114.98,114.84,114.92,30761390033.0
2007-08-22 12:30:00,114.9,115.08,114.87,115.04,44568205726.0
2007-08-22 13:00:00,115.05,115.16,115.0,115.08,33228540026.0
2007-08-22 13:30:00,115.09,115.18,115.03,115.06,42127410105.0
2007-08-22 14:00:00,115.06,115.22,115.04,115.16,55391169832.0
2007-08-22 14:30:00,115.17,115.27,115.1,115.2,43739899989.0
2007-08-22 15:00:00,115.19,115.25,115.14,115.19,44481479969.0
2007-08-22 15:30:00,115.2,115.45,115.17,115.24,53796000240.0
2007-08-22 16:00:00,115.23,115.23,114.94,114.96,54480300216.0
2007-08-22 16:30:00,114.97,115.12,114.8,115.01,41942299940.0
2007-08-22 17:00:00,115.02,115.04,114.81,114.85,21917999940.0
2007-08-22 17:30:00,114.9,115.05,114.85,114.955,33051200043.0
2007-08-22 18:00:00,114.955,115.04,114.82,114.85,42598450110.0
2007-08-22 18:30:00,114.86,114.99,114.8,114.95,48763079864.0
2007-08-22 19:00:00,114.95,114.985,114.85,114.94,35111200349.0
2007-08-22 19:30:00,114.94,115.18,114.925,115.15,39235700031.0
2007-08-22 20:00:00,115.16,115.16,114.91,114.91,34023360091.0
2007-08-22 20:30:00,114.91,115.04,114.83,115.04,41320700073.0
2007-08-22 21:00:00,115.03,115.15,114.99,115.06,25769540034.0
2007-08-22 21:30:00,115.06,115.19,115.05,115.1,45378400411.0
2007-08-22 22:00:00,115.1,115.285,115.06,115.26,29924999969.0
2007-08-22 22:30:00,115.26,115.36,115.235,115.32,24693100064.0
2007-08-22 23:00:00,115.32,115.38,115.29,115.35,24474369997.0
2007-08-22 23:30:00,115.35,115.38,115.305,115.37,15735500020.0
2007-08-23 00:00:00,115.37,115.62,115.345,115.58,26456299972.0
2007-08-23 00:30:00,115.57,115.66,115.51,115.65,33101440009.0
2007-08-23 01:00:00,115.65,115.95,115.62,115.92,41896049952.0
2007-08-23 01:30:00,115.91,115.93,115.75,115.83,31801100071.0
2007-08-23 02:00:00,115.83,115.98,115.76,115.96,38909700167.0
2007-08-23 02:30:00,115.96,116.06,115.92,115.98,46721300306.0
2007-08-23 03:00:00,115.99,115.99,115.85,115.87,38609130020.0
2007-08-23 03:30:00,115.88,115.94,115.82,115.93,42522700223.0
2007-08-23 04:00:00,115.92,115.96,115.9,115.93,25290899967.0
2007-08-23 04:30:00,115.93,116.02,115.88,116.01,27064950133.0
2007-08-23 05:00:00,115.98,116.01,115.94,115.97,28036699996.0
2007-08-23 05:30:00,115.97,115.97,115.83,115.87,41102340147.0
2007-08-23 06:00:00,115.89,115.94,115.85,115.92,20726600151.0
2007-08-23 06:30:00,115.91,115.92,115.8,115.82,23886450020.0
2007-08-23 07:00:00,115.8,115.82,115.6,115.61,37659040053.0
2007-08-23 07:30:00,115.61,115.85,115.605,115.81,39261700103.0
2007-08-23 08:00:00,115.81,115.93,115.78,115.8,52439200112.0
2007-08-23 08:30:00,115.79,115.85,115.68,115.775,45790599881.0
2007-08-23 09:00:00,115.775,115.83,115.67,115.82,53227999929.0
2007-08-23 09:30:00,115.82,115.93,115.77,115.91,45686599942.0
2007-08-23 10:00:00,115.92,115.98,115.86,115.86,43879800181.0
2007-08-23 10:30:00,115.87,115.96,115.8,115.87,47328399921.0
2007-08-23 11:00:00,115.88,116.37,115.82,116.35,45177519976.0
2007-08-23 11:30:00,116.36,116.82,116.32,116.79,52253979825.0
2007-08-23 12:00:00,116.77,117.1,116.65,116.96,44606099898.0
2007-08-23 12:30:00,116.95,117.11,116.62,116.7,39163499981.0
2007-08-23 13:00:00,116.71,116.83,116.64,116.75,45433500125.0
2007-08-23 13:30:00,116.74,116.84,116.5,116.56,52532000066.0
2007-08-23 14:00:00,116.55,116.63,116.45,116.56,60011400264.0
2007-08-23 14:30:00,116.57,116.57,116.26,116.38,48387100119.0
2007-08-23 15:00:00,116.39,116.56,116.31,116.42,39951849958.0
2007-08-23 15:30:00,116.41,116.49,116.11,116.24,46344000300.0
2007-08-23 16:00:00,116.23,116.4,116.16,116.22,46344000300.0
2007-08-23 16:30:00,116.23,116.37,116.17,116.27,46991900168.0
2007-08-23 17:00:00,116.26,116.3,116.11,116.12,48336999435.0
2007-08-23 17:30:00,116.11,116.12,115.78,115.79,55767000600.0
2007-08-23 18:00:00,115.8,115.97,115.68,115.85,47604800353.0
2007-08-23 18:30:00,115.83,115.915,115.64,115.7,37179420025.0
2007-08-23 19:00:00,115.71,115.89,115.66,115.72,44418080235.0
2007-08-23 19:30:00,115.73,115.95,115.72,115.95,35698680026.0
2007-08-23 20:00:00,115.94,116.17,115.89,116.08,31062300093.0
2007-08-23 20:30:00,116.08,116.135,115.88,115.9,37958250080.0
2007-08-23 21:00:00,115.88,116.19,115.81,116.03,46658960080.0
2007-08-23 21:30:00,116.04,116.1,115.89,116.06,36216200194.0
2007-08-23 22:00:00,116.06,116.34,116.015,116.22,24979100132.0
2007-08-23 22:30:00,116.22,116.25,116.11,116.18,11829601132.0
2007-08-23 23:00:00,116.18,116.49,116.16,116.36,15372100041.0
2007-08-23 23:30:00,116.36,116.38,116.22,116.295,9783900013.0
2007-08-24 00:00:00,116.3,116.3,116.11,116.16,8718999927.0
2007-08-24 00:30:00,116.15,116.17,115.955,116.03,15019399929.0
2007-08-24 01:00:00,116.03,116.16,115.78,116.08,34380099905.0
2007-08-24 01:30:00,116.07,116.16,115.98,116.05,25612600047.0
2007-08-24 02:00:00,116.03,116.26,116.02,116.25,37400109899.0
2007-08-24 02:30:00,116.24,116.3,116.15,116.22,33799590077.0
2007-08-24 03:00:00,116.21,116.28,116.12,116.25,29032070042.0
2007-08-24 03:30:00,116.25,116.37,116.2,116.25,25966980017.0
2007-08-24 04:00:00,116.245,116.34,116.24,116.3,30006219960.0
2007-08-24 04:30:00,116.305,116.44,116.28,116.41,27623439998.0
2007-08-24 05:00:00,116.41,116.44,116.27,116.3,36533519934.0
2007-08-24 05:30:00,116.28,116.32,116.11,116.16,34509299910.0
2007-08-24 06:00:00,116.14,116.17,116.01,116.115,40549019830.0
2007-08-24 06:30:00,116.11,116.2,116.05,116.1,30800280005.0
2007-08-24 07:00:00,116.09,116.16,116.065,116.12,38463200198.0
2007-08-24 07:30:00,116.115,116.14,115.91,115.91,36286960027.0
2007-08-24 08:00:00,115.92,115.99,115.83,115.87,41703059998.0
2007-08-24 08:30:00,115.86,115.88,115.51,115.58,43404000034.0
2007-08-24 09:00:00,115.59,115.94,115.59,115.9,50835870492.0
2007-08-24 09:30:00,115.89,116.28,115.89,116.1,50488200346.0
2007-08-24 10:00:00,116.09,116.18,115.9,115.92,48130600020.0
2007-08-24 10:30:00,115.92,116.23,115.91,116.05,49907200105.0
2007-08-24 11:00:00,116.07,116.07,115.83,115.88,30732699985.0
2007-08-24 11:30:00,115.89,116.01,115.88,115.91,41187900195.0
2007-08-24 12:00:00,115.91,115.93,115.6,115.65,45858300175.0
2007-08-24 12:30:00,115.64,115.87,115.62,115.87,42528800100.0
2007-08-24 13:00:00,115.88,115.93,115.76,115.89,40371199797.0
2007-08-24 13:30:00,115.9,115.96,115.755,115.79,45729200181.0
2007-08-24 14:00:00,115.8,115.92,115.76,115.83,45753158010.0
2007-08-24 14:30:00,115.8,116.34,115.8,116.03,49265199855.0
2007-08-24 15:00:00,116.02,116.05,115.76,115.79,45603100018.0
2007-08-24 15:30:00,115.8,115.95,115.73,115.8,46023975090.0
2007-08-24 16:00:00,115.82,116.39,115.82,116.08,54009000090.0
2007-08-24 16:30:00,116.09,116.12,115.83,115.89,56589600244.0
2007-08-24 17:00:00,115.9,115.99,115.85,115.91,52633000570.0
2007-08-24 17:30:00,115.92,116.14,115.89,116.11,52805199781.0
2007-08-24 18:00:00,116.13,116.29,116.02,116.15,51794800083.0
2007-08-24 18:30:00,116.13,116.21,116.04,116.1,44449950350.0
2007-08-24 19:00:00,116.09,116.16,116.05,116.12,42583800331.0
2007-08-24 19:30:00,116.13,116.14,116.02,116.12,34505799923.0
2007-08-24 20:00:00,116.12,116.19,116.04,116.1,35030300114.0
2007-08-24 20:30:00,116.12,116.23,116.04,116.22,31730550288.0
2007-08-24 21:00:00,116.19,116.22,116.14,116.21,26325900253.0
2007-08-24 21:30:00,116.21,116.4,116.2,116.38,39627206202.0
2007-08-24 22:00:00,116.36,116.41,116.32,116.37,22946700224.0
2007-08-24 22:30:00,116.39,116.45,116.36,116.42,11969800066.0
2007-08-27 00:00:00,116.39,116.57,116.39,116.56,8285000037.0
2007-08-27 00:30:00,116.56,116.75,116.54,116.69,30978299938.0
2007-08-27 01:00:00,116.69,116.74,116.56,116.61,21463999982.0
2007-08-27 01:30:00,116.62,116.71,116.58,116.65,26971800117.0
2007-08-27 02:00:00,116.65,116.65,116.53,116.62,36774650202.0
2007-08-27 02:30:00,116.62,116.64,116.52,116.57,32217600462.0
2007-08-27 03:00:00,116.57,116.58,116.41,116.41,27561510297.0
2007-08-27 03:30:00,116.4,116.45,116.16,116.27,31624340185.0
2007-08-27 04:00:00,116.27,116.41,116.26,116.34,33681000320.0
2007-08-27 04:30:00,116.33,116.38,116.22,116.26,18175300125.0
2007-08-27 05:00:00,116.26,116.27,116.11,116.27,33533000078.0
2007-08-27 05:30:00,116.27,116.27,116.12,116.15,27586000021.0
2007-08-27 06:00:00,116.15,116.23,116.1,116.2,32571099946.0
2007-08-27 06:30:00,116.21,116.23,116.1,116.14,39162800340.0
2007-08-27 07:00:00,116.15,116.24,116.14,116.23,43070700076.0
2007-08-27 07:30:00,116.23,116.28,116.17,116.28,35525700061.0
2007-08-27 08:00:00,116.26,116.27,116.11,116.2,38676700220.0
2007-08-27 08:30:00,116.2,116.29,116.15,116.2,31698700163.0
2007-08-27 09:00:00,116.2,116.29,116.19,116.255,19859700060.0
2007-08-27 09:30:00,116.26,116.27,116.08,116.15,28992000130.0
2007-08-27 10:00:00,116.16,116.24,116.1,116.21,29880100276.0
2007-08-27 10:30:00,116.21,116.29,116.17,116.22,35853950243.0
2007-08-27 11:00:00,116.22,116.31,116.21,116.25,21068700155.0
2007-08-27 11:30:00,116.25,116.27,116.15,116.23,47595300055.0
2007-08-27 12:00:00,116.23,116.33,116.23,116.25,31523600030.0
2007-08-27 12:30:00,116.27,116.27,116.15,116.18,30869300220.0
2007-08-27 13:00:00,116.17,116.28,116.17,116.25,38156300120.0
2007-08-27 13:30:00,116.23,116.26,116.16,116.23,29301100119.0
2007-08-27 14:00:00,116.23,116.23,115.96,116.015,34932400109.0
2007-08-27 14:30:00,116.0,116.07,115.99,116.04,33980600349.0
2007-08-27 15:00:00,116.03,116.15,116.025,116.07,33384699986.0
2007-08-27 15:30:00,116.07,116.08,115.92,116.05,39385800342.0
2007-08-27 16:00:00,116.06,116.14,115.95,115.97,48296200365.0
2007-08-27 16:30:00,115.98,116.14,115.92,116.04,50430939903.0
2007-08-27 17:00:00,116.05,116.06,115.89,115.98,38775700031.0
2007-08-27 17:30:00,115.97,116.06,115.92,116.05,30123100157.0
2007-08-27 18:00:00,116.05,116.13,115.985,116.055,30428400114.0
2007-08-27 18:30:00,116.06,116.105,116.03,116.1,27365900198.0
2007-08-27 19:00:00,116.1,116.16,116.05,116.12,34729140388.0
2007-08-27 19:30:00,116.11,116.11,116.035,116.055,30921830303.0
2007-08-27 20:00:00,116.055,116.16,116.05,116.14,17865950033.0
2007-08-27 20:30:00,116.14,116.24,116.1,116.12,38708600060.0
2007-08-27 21:00:00,116.13,116.17,116.05,116.1,32966300054.0
2007-08-27 21:30:00,116.1,116.16,116.04,116.04,31800040146.0
2007-08-27 22:00:00,116.06,116.07,115.925,115.925,26862800037.0
2007-08-27 22:30:00,115.925,115.95,115.85,115.85,10819000027.0
2007-08-27 23:00:00,115.85,115.86,115.56,115.66,18862200076.0
2007-08-27 23:30:00,115.66,115.77,115.64,115.68,16584700056.0
2007-08-28 00:00:00,115.68,115.73,115.6,115.6,16396400024.0
2007-08-28 00:30:00,115.58,115.63,115.35,115.56,19963500054.0
2007-08-28 01:00:00,115.56,115.65,115.54,115.59,25872899989.0
2007-08-28 01:30:00,115.6,115.64,115.55,115.64,20427300081.0
2007-08-28 02:00:00,115.63,115.66,115.55,115.56,25288400074.0
2007-08-28 02:30:00,115.56,115.59,115.53,115.54,17173600051.0
2007-08-28 03:00:00,115.54,115.71,115.535,115.71,8055700000.0
2007-08-28 03:30:00,115.7,115.75,115.62,115.63,23006870022.0
2007-08-28 04:00:00,115.63,115.68,115.62,115.65,20160000188.0
2007-08-28 04:30:00,115.66,115.66,115.63,115.64,23055300128.0
2007-08-28 05:00:00,115.65,115.66,115.51,115.52,19433299932.0
2007-08-28 05:30:00,115.52,115.55,115.39,115.47,16897500060.0
2007-08-28 06:00:00,115.49,115.52,115.4,115.42,15936399985.0
2007-08-28 06:30:00,115.38,115.47,115.36,115.46,17248900054.0
2007-08-28 07:00:00,115.46,115.53,115.4,115.48,29303300069.0
2007-08-28 07:30:00,115.51,115.58,115.47,115.57,22885200023.0
2007-08-28 08:00:00,115.5,115.56,115.47,115.53,10056100003.0
2007-08-28 08:30:00,115.6,115.66,115.58,115.59,14643800096.0
2007-08-28 09:00:00,115.63,115.66,115.54,115.54,23284590200.0
2007-08-28 09:30:00,115.59,115.61,115.4,115.46,8165000021.0
2007-08-28 10:00:00,115.5,115.61,115.43,115.58,17816540084.0
2007-08-28 10:30:00,115.58,115.7,115.54,115.65,17329600035.0
2007-08-28 11:00:00,115.64,115.64,115.475,115.505,21396100086.0
2007-08-28 11:30:00,115.57,115.63,115.52,115.52,18979600044.0
2007-08-28 12:00:00,115.53,115.59,115.49,115.5,23838950014.0
2007-08-28 12:30:00,115.51,115.6,115.47,115.54,15529800007.0
2007-08-28 13:00:00,115.53,115.53,115.48,115.53,4844800058.0
2007-08-28 13:30:00,115.545,115.58,115.5,115.52,13844860021.0
2007-08-28 14:00:00,115.49,115.51,115.285,115.29,7896950036.0
2007-08-28 14:30:00,115.275,115.35,115.26,115.275,11516808041.0
2007-08-28 15:00:00,115.18,115.22,115.1,115.1,5425599979.0
2007-08-28 16:00:00,115.1,115.1,115.06,115.065,2013599988.0
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 18:00:00,114.7,114.845,114.67,114.82,9691400012.0
2007-08-28 18:30:00,114.82,114.93,114.785,114.83,22358030018.0
2007-08-28 19:00:00,114.83,114.86,114.67,114.73,20017700037.0
2007-08-28 19:30:00,114.73,114.92,114.68,114.89,18274600056.0
2007-08-28 20:00:00,114.75,114.75,114.725,114.745,4568199997.0
2007-08-28 20:30:00,114.63,114.64,114.505,114.57,14155000051.0
2007-08-28 21:00:00,114.61,114.63,114.505,114.52,17209508053.0
2007-08-28 21:30:00,114.52,114.53,114.31,114.38,19076199954.0
2007-08-28 22:00:00,114.38,114.47,114.2,114.23,23471399955.0
2007-08-28 22:30:00,114.23,114.44,114.23,114.25,29541490074.0
2007-08-28 23:00:00,114.25,114.28,114.1,114.14,18872640046.0
2007-08-28 23:30:00,114.14,114.25,114.1,114.14,17767800180.0
2007-08-29 00:00:00,114.14,114.33,114.11,114.24,25495899870.0
2007-08-29 00:30:00,114.23,114.34,114.17,114.34,33836799934.0
2007-08-29 01:00:00,114.34,114.37,114.19,114.23,31319621915.0
2007-08-29 01:30:00,114.21,114.22,113.855,113.97,39354370242.0
2007-08-29 02:00:00,113.97,114.11,113.91,114.1,45581980102.0
2007-08-29 02:30:00,114.1,114.19,114.03,114.1,33693460040.0
2007-08-29 03:00:00,114.1,114.11,113.91,114.03,42218200134.0
2007-08-29 03:30:00,114.04,114.09,113.96,114.03,39569200169.0
2007-08-29 04:00:00,114.03,114.06,113.96,114.04,36724699881.0
2007-08-29 04:30:00,114.04,114.1,113.97,114.05,36809099904.0
2007-08-29 05:00:00,114.05,114.13,114.01,114.11,29292359987.0
2007-08-29 05:30:00,114.12,114.29,114.05,114.26,28074460099.0
2007-08-29 06:00:00,114.27,114.51,114.23,114.41,51142616388.0
2007-08-29 06:30:00,114.42,114.47,114.33,114.36,37670000046.0
2007-08-29 07:00:00,114.36,114.42,114.33,114.41,22964359965.0
2007-08-29 07:30:00,114.42,114.425,114.22,114.25,30812731861.0
2007-08-29 08:00:00,114.26,114.46,114.25,114.38,39801999818.0
2007-08-29 08:30:00,114.39,114.55,114.35,114.35,44472999645.0
2007-08-29 09:00:00,114.36,114.5,114.25,114.5,38400300036.0
2007-08-29 09:30:00,114.49,114.53,114.27,114.4,39025450078.0
2007-08-29 10:00:00,114.39,114.63,114.37,114.57,49135200102.0
2007-08-29 10:30:00,114.56,114.57,114.35,114.43,45904049964.0
2007-08-29 11:00:00,114.42,114.85,114.42,114.82,44938199926.0
2007-08-29 11:30:00,114.81,114.91,114.6,114.65,50265200486.0
2007-08-29 12:00:00,114.66,114.76,114.58,114.73,51442680234.0
2007-08-29 12:30:00,114.74,115.04,114.72,114.97,42853977281.0
2007-08-29 13:00:00,114.98,115.08,114.83,114.98,40986900027.0
2007-08-29 13:30:00,114.98,115.0,114.77,114.87,48922100071.0
2007-08-29 14:00:00,114.86,114.91,114.65,114.69,47813500048.0
2007-08-29 14:30:00,114.68,114.87,114.68,114.82,46578000076.0
2007-08-29 15:00:00,114.81,114.96,114.78,114.92,51950000083.0
2007-08-29 15:30:00,114.93,115.14,114.8,114.85,60183000150.0
2007-08-29 16:00:00,114.86,114.98,114.73,114.93,45125000113.0
2007-08-29 16:30:00,114.91,115.1,114.8,115.05,52467140000.0
2007-08-29 17:00:00,115.06,115.38,115.05,115.215,59177770233.0
2007-08-29 17:30:00,115.21,115.61,115.2,115.51,47158450002.0
2007-08-29 18:00:00,115.52,115.55,115.39,115.4,40336400071.0
2007-08-29 18:30:00,115.39,115.4,115.3,115.355,46855839890.0
2007-08-29 19:00:00,115.35,115.42,115.19,115.23,38317600110.0
2007-08-29 19:30:00,115.24,115.27,115.11,115.25,43440400047.0
2007-08-29 20:00:00,115.25,115.67,115.25,115.45,48706080536.0
2007-08-29 20:30:00,115.46,115.62,115.46,115.465,42259220006.0
2007-08-29 21:00:00,115.47,115.7,115.465,115.68,45740999826.0
2007-08-29 21:30:00,115.69,116.19,115.69,116.16,42659500064.0
2007-08-29 22:00:00,116.15,116.25,116.09,116.22,30806600077.0
2007-08-29 22:30:00,116.21,116.23,116.09,116.16,18977479990.0
2007-08-29 23:00:00,116.16,116.23,116.12,116.2,18387800058.0
2007-08-29 23:30:00,116.19,116.24,116.05,116.11,13637000065.0
2007-08-30 00:00:00,116.11,116.11,115.885,115.9,18972040049.0
2007-08-30 00:30:00,115.89,115.98,115.84,115.875,27083860047.0
2007-08-30 01:00:00,115.86,115.87,115.71,115.76,26247600009.0
2007-08-30 01:30:00,115.76,115.79,115.67,115.69,33173500285.0
2007-08-30 02:00:00,115.68,115.77,115.55,115.61,44794400200.0
2007-08-30 02:30:00,115.62,115.69,115.54,115.62,53742200047.0
2007-08-30 03:00:00,115.61,115.77,115.57,115.75,44555400058.0
2007-08-30 03:30:00,115.76,115.76,115.66,115.72,39841660116.0
2007-08-30 04:00:00,115.7,115.98,115.7,115.91,43049399849.0
2007-08-30 04:30:00,115.91,115.92,115.82,115.85,14785739992.0
2007-08-30 05:00:00,115.85,115.87,115.715,115.77,25694809859.0
2007-08-30 05:30:00,115.765,115.83,115.74,115.77,24109859912.0
2007-08-30 06:00:00,115.77,115.79,115.64,115.66,34159060017.0
2007-08-30 06:30:00,115.66,115.67,115.36,115.44,37809059788.0
2007-08-30 07:00:00,115.45,115.5,115.2,115.35,50323200259.0
2007-08-30 07:30:00,115.36,115.37,115.21,115.295,55084300008.0
2007-08-30 08:00:00,115.3,115.47,115.27,115.4,37886900079.0
2007-08-30 08:30:00,115.39,115.77,115.37,115.62,51754800435.0
2007-08-30 09:00:00,115.61,115.63,115.45,115.6,55162400693.0
2007-08-30 09:30:00,115.58,115.63,115.5,115.62,46494200018.0
2007-08-30 10:00:00,115.64,115.68,115.37,115.55,50696400580.0
2007-08-30 10:30:00,115.54,115.65,115.51,115.58,36567440131.0
2007-08-30 11:00:00,115.59,115.64,115.5,115.51,25559700152.0
2007-08-30 11:30:00,115.52,115.57,115.24,115.33,26572199923.0
2007-08-30 12:00:00,115.35,115.43,115.23,115.34,32494799788.0
2007-08-30 12:30:00,115.37,115.44,115.31,115.38,50358700222.0
2007-08-30 13:00:00,115.39,115.46,115.36,115.43,43279150208.0
2007-08-30 13:30:00,115.42,115.68,115.4,115.62,39799100021.0
2007-08-30 14:00:00,115.6,115.65,115.47,115.56,41423999935.0
2007-08-30 14:30:00,115.55,115.82,115.47,115.72,38562399990.0
2007-08-30 15:00:00,115.725,115.74,115.49,115.51,57892099824.0
2007-08-30 15:30:00,115.52,115.7,115.42,115.64,51267599892.0
2007-08-30 16:00:00,115.65,115.76,115.57,115.71,45860039820.0
2007-08-30 16:30:00,115.7,115.87,115.68,115.78,44399099970.0
2007-08-30 17:00:00,115.77,116.02,115.77,115.83,50230050763.0
2007-08-30 17:30:00,115.84,115.98,115.74,115.8,45729300273.0
2007-08-30 18:00:00,115.79,115.81,115.44,115.73,39010689928.0
2007-08-30 18:30:00,115.72,115.995,115.69,115.95,36915769962.0
2007-08-30 19:00:00,115.94,116.06,115.82,115.89,40321799898.0
2007-08-30 19:30:00,115.9,115.96,115.8,115.94,42648719950.0
2007-08-30 20:00:00,115.93,115.97,115.74,115.75,29171960064.0
2007-08-30 20:30:00,115.74,115.76,115.58,115.72,33445390048.0
2007-08-30 21:00:00,115.71,115.95,115.7,115.83,29263780004.0
2007-08-30 21:30:00,115.84,115.88,115.75,115.82,40104900009.0
2007-08-30 22:00:00,115.83,115.91,115.78,115.88,16894579976.0
2007-08-30 22:30:00,115.88,116.01,115.84,115.85,14373410139.0
2007-08-30 23:00:00,115.84,115.97,115.8,115.93,19395050240.0
2007-08-30 23:30:00,115.94,115.95,115.82,115.835,8434000115.0
2007-08-31 00:00:00,115.84,115.99,115.84,115.96,14863299939.0
2007-08-31 00:30:00,115.96,115.96,115.88,115.94,9155900017.0
2007-08-31 01:00:00,115.94,116.065,115.94,116.0,21496499970.0
2007-08-31 01:30:00,116.0,116.04,115.93,116.0,44414819071.0
2007-08-31 02:00:00,116.0,116.0,115.79,115.83,22306570118.0
2007-08-31 02:30:00,115.84,115.995,115.81,115.92,34593500032.0
2007-08-31 03:00:00,115.91,116.04,115.86,115.93,36882600037.0
2007-08-31 03:30:00,115.93,116.12,115.91,116.07,37041599977.0
2007-08-31 04:00:00,116.08,116.13,116.03,116.08,42143600090.0
2007-08-31 04:30:00,116.06,116.09,115.97,116.02,27307400057.0
2007-08-31 05:00:00,116.03,116.09,116.03,116.07,22500000062.0
2007-08-31 05:30:00,116.07,116.36,116.05,116.32,44856200707.0
2007-08-31 06:00:00,116.31,116.32,116.22,116.275,34433100196.0
2007-08-31 06:30:00,116.275,116.31,116.15,116.17,23723280074.0
2007-08-31 07:00:00,116.16,116.22,116.06,116.1,38854700078.0
2007-08-31 07:30:00,116.11,116.23,116.1,116.17,32878800109.0
2007-08-31 08:00:00,116.16,116.33,116.15,116.3,44795100076.0
2007-08-31 08:30:00,116.32,116.52,116.25,116.35,53162699993.0
2007-08-31 09:00:00,116.36,116.46,116.35,116.4,42886700135.0
2007-08-31 09:30:00,116.4,116.4,116.17,116.22,27503100125.0
2007-08-31 10:00:00,116.22,116.28,116.03,116.27,45435800210.0
2007-08-31 10:30:00,116.27,116.31,116.16,116.26,39519079914.0
2007-08-31 11:00:00,116.26,116.39,116.21,116.33,33056640052.0
2007-08-31 11:30:00,116.34,116.4,116.29,116.37,39447520120.0
2007-08-31 12:00:00,116.38,116.4,116.24,116.37,38220320082.0
2007-08-31 12:30:00,116.36,116.46,116.24,116.46,36615300092.0
2007-08-31 13:00:00,116.47,116.59,116.41,116.46,38326200022.0
2007-08-31 13:30:00,116.44,116.46,116.19,116.2,56998300415.0
2007-08-31 14:00:00,116.21,116.27,116.02,116.18,34280400066.0
2007-08-31 14:30:00,116.16,116.32,116.12,116.3,46715210097.0
2007-08-31 15:00:00,116.3,116.33,116.2,116.22,41010820187.0
2007-08-31 15:30:00,116.21,116.38,116.19,116.26,50778654085.0
2007-08-31 16:00:00,116.26,116.44,115.99,116.18,51719600178.0
2007-08-31 16:30:00,116.17,116.29,115.89,115.9,50482880111.0
2007-08-31 17:00:00,115.91,115.94,115.48,115.6,40887000060.0
2007-08-31 17:30:00,115.59,115.89,115.59,115.82,35592200330.0
2007-08-31 18:00:00,115.83,115.96,115.75,115.94,50612800077.0
2007-08-31 18:30:00,115.93,116.15,115.88,115.9,43488969973.0
2007-08-31 19:00:00,115.89,116.0,115.82,115.92,33847860037.0
2007-08-31 19:30:00,115.915,115.97,115.8,115.85,33477800016.0
2007-08-31 20:00:00,115.86,115.9,115.7,115.765,32611450130.0
2007-08-31 20:30:00,115.765,115.84,115.74,115.805,30965910151.0
2007-08-31 21:00:00,115.805,115.88,115.74,115.85,16100900066.0
2007-08-31 21:30:00,115.85,115.95,115.77,115.79,27173980352.0
2007-08-31 22:00:00,115.77,115.81,115.74,115.76,23997300259.0
2007-08-31 22:30:00,115.77,115.82,115.71,115.75,8717052014.0
2007-09-03 00:00:00,115.76,115.9,115.73,115.88,2477600008.0
2007-09-03 00:30:00,115.88,115.92,115.83,115.9,5036900018.0
2007-09-03 01:00:00,115.89,115.91,115.8,115.87,12404400043.0
2007-09-03 01:30:00,115.87,115.88,115.75,115.8,18438500278.0
2007-09-03 02:00:00,115.82,115.85,115.72,115.81,32637000553.0
2007-09-03 02:30:00,115.8,115.81,115.65,115.7,30074200371.0
2007-09-03 03:00:00,115.7,115.77,115.67,115.75,29892400323.0
2007-09-03 03:30:00,115.75,115.85,115.75,115.8,29226800236.0
2007-09-03 04:00:00,115.8,115.86,115.8,115.84,24620100217.0
2007-09-03 04:30:00,115.85,115.86,115.78,115.83,23489400160.0
2007-09-03 05:00:00,115.83,115.88,115.78,115.83,15863800020.0
2007-09-03 05:30:00,115.83,115.89,115.79,115.88,21283600017.0
2007-09-03 06:00:00,115.88,115.89,115.84,115.88,19054519941.0
2007-09-03 06:30:00,115.88,115.99,115.86,115.98,31160199962.0
2007-09-03 07:00:00,115.96,115.98,115.91,115.95,24998699992.0
2007-09-03 07:30:00,115.95,116.06,115.92,116.05,31739299990.0
2007-09-03 08:00:00,116.09,116.09,116.02,116.04,33469900080.0
2007-09-03 08:30:00,116.05,116.07,115.83,115.85,46596900078.0
2007-09-03 09:00:00,115.86,115.99,115.85,115.94,40450299974.0
2007-09-03 09:30:00,115.94,116.03,115.86,116.01,27836640194.0
2007-09-03 10:00:00,116.01,116.02,115.94,115.95,33658720141.0
2007-09-03 10:30:00,115.94,115.99,115.91,115.96,36543099819.0
2007-09-03 11:00:00,115.96,116.01,115.95,115.96,28369900037.0
2007-09-03 11:30:00,115.96,116.09,115.95,116.02,36849480274.0
2007-09-03 12:00:00,116.03,116.05,116.0,116.03,28635100143.0
2007-09-03 12:30:00,116.04,116.05,115.95,115.96,19946900077.0
2007-09-03 13:00:00,115.96,115.96,115.77,115.86,29087300074.0
2007-09-03 13:30:00,115.86,115.94,115.84,115.87,38104100181.0
2007-09-03 14:00:00,115.88,115.88,115.76,115.83,37858400056.0
2007-09-03 14:30:00,115.83,115.83,115.68,115.75,37957800080.0
2007-09-03 15:00:00,115.75,115.86,115.73,115.81,38932900092.0
2007-09-03 15:30:00,115.81,115.89,115.79,115.86,24776780129.0
2007-09-03 16:00:00,115.87,115.94,115.85,115.865,24025742037.0
2007-09-03 16:30:00,115.86,115.88,115.69,115.88,31127700110.0
2007-09-03 17:00:00,115.85,115.92,115.82,115.84,32476900471.0
2007-09-03 17:30:00,115.84,115.89,115.8,115.83,14940200180.0
2007-09-03 18:00:00,115.84,115.88,115.81,115.87,7925400048.0
2007-09-03 18:30:00,115.87,115.88,115.76,115.79,10030370081.0
2007-09-03 19:00:00,115.79,115.81,115.74,115.79,7085500008.0
2007-09-03 19:30:00,115.79,115.93,115.78,115.86,11741900166.0
2007-09-03 20:00:00,115.86,115.91,115.84,115.88,3932700063.0
2007-09-03 20:30:00,115.88,115.94,115.86,115.89,3495800056.0
2007-09-03 21:00:00,115.89,115.93,115.85,115.91,2016499979.0
2007-09-03 21:30:00,115.9,115.93,115.87,115.88,1339500003.0
2007-09-03 22:00:00,115.88,115.94,115.85,115.92,4694199964.0
2007-09-03 22:30:00,115.92,115.965,115.91,115.94,3302799953.0
2007-09-03 23:00:00,115.94,115.96,115.8,115.89,5959200017.0
2007-09-03 23:30:00,115.89,115.94,115.87,115.91,3085399992.0
2007-09-04 00:00:00,115.91,115.98,115.88,115.9,7031009905.0
2007-09-04 00:30:00,115.9,115.9,115.785,115.79,11163599974.0
2007-09-04 01:00:00,115.795,115.87,115.77,115.79,24868500002.0
2007-09-04 01:30:00,115.79,115.83,115.73,115.75,40076000496.0
2007-09-04 02:00:00,115.76,115.83,115.71,115.79,51813400231.0
2007-09-04 02:30:00,115.8,115.95,115.78,115.91,33280500106.0
2007-09-04 03:00:00,115.92,115.96,115.89,115.94,33844300194.0
2007-09-04 03:30:00,115.93,115.94,115.87,115.87,35155300093.0
2007-09-04 04:00:00,115.88,115.9,115.85,115.87,24214900097.0
2007-09-04 04:30:00,115.87,115.87,115.8,115.81,16034699974.0
2007-09-04 05:00:00,115.81,115.87,115.77,115.87,27044399868.0
2007-09-04 05:30:00,115.87,115.9,115.83,115.83,26333099978.0
2007-09-04 06:00:00,115.83,115.9,115.83,115.86,19667100015.0
2007-09-04 06:30:00,115.86,115.88,115.83,115.835,15793500006.0
2007-09-04 07:00:00,115.85,115.97,115.83,115.97,30749899969.0
2007-09-04 07:30:00,115.97,115.98,115.85,115.885,30316900123.0
2007-09-04 08:00:00,115.89,115.91,115.73,115.83,50780060021.0
2007-09-04 08:30:00,115.82,115.88,115.79,115.85,35545429992.0
2007-09-04 09:00:00,115.82,115.85,115.55,115.63,44895710105.0
2007-09-04 09:30:00,115.62,115.65,115.34,115.38,50786099910.0
2007-09-04 10:00:00,115.39,115.49,115.31,115.48,47695639977.0
2007-09-04 10:30:00,115.47,115.57,115.37,115.42,48675299971.0
2007-09-04 11:00:00,115.43,115.49,115.37,115.45,35440400219.0
2007-09-04 11:30:00,115.44,115.62,115.42,115.54,46923500028.0
2007-09-04 12:00:00,115.55,115.61,115.5,115.52,35801600192.0
2007-09-04 12:30:00,115.51,115.57,115.39,115.42,41828800033.0
2007-09-04 13:00:00,115.39,115.48,115.36,115.42,46086299878.0
2007-09-04 13:30:00,115.42,115.57,115.38,115.47,31071199980.0
2007-09-04 14:00:00,115.47,115.53,115.42,115.46,44197899957.0
2007-09-04 14:30:00,115.47,115.69,115.47,115.6,27936399988.0
2007-09-04 15:00:00,115.6,115.69,115.57,115.68,47403600137.0
2007-09-04 15:30:00,115.67,115.87,115.65,115.82,45092800411.0
2007-09-04 16:00:00,115.82,116.07,115.74,116.04,48657823917.0
2007-09-04 16:30:00,116.05,116.41,116.04,116.17,51898300029.0
2007-09-04 17:00:00,116.18,116.34,116.1,116.27,52217800195.0
2007-09-04 17:30:00,116.28,116.37,116.19,116.21,43660899837.0
2007-09-04 18:00:00,116.19,116.23,116.13,116.18,48868699541.0
2007-09-04 18:30:00,116.18,116.2,116.12,116.12,32658800033.0
2007-09-04 19:00:00,116.12,116.27,116.05,116.19,33270499999.0
2007-09-04 19:30:00,116.21,116.29,116.18,116.22,30173600040.0
2007-09-04 20:00:00,116.22,116.235,116.1,116.18,29719700113.0
2007-09-04 20:30:00,116.18,116.23,116.145,116.2,26331599947.0
2007-09-04 21:00:00,116.18,116.37,116.17,116.36,39371700448.0
2007-09-04 21:30:00,116.35,116.37,116.17,116.23,44496427215.0
2007-09-04 22:00:00,116.23,116.38,116.22,116.345,33278880091.0
2007-09-04 22:30:00,116.35,116.385,116.31,116.32,18110400058.0
2007-09-04 23:00:00,116.32,116.33,116.26,116.32,8396200076.0
2007-09-04 23:30:00,116.32,116.39,116.02,116.22,19524299985.0
2007-09-05 00:00:00,116.22,116.24,116.12,116.225,13982400019.0
2007-09-05 00:30:00,116.225,116.31,116.18,116.25,20878500042.0
2007-09-05 01:00:00,116.24,116.33,116.19,116.32,24419670110.0
2007-09-05 01:30:00,116.32,116.46,116.29,116.41,38894199797.0
2007-09-05 02:00:00,116.42,116.44,116.2,116.23,45796599838.0
2007-09-05 02:30:00,116.23,116.29,116.16,116.28,43102300041.0
2007-09-05 03:00:00,116.27,116.3,116.2,116.22,30281799899.0
2007-09-05 03:30:00,116.23,116.26,116.14,116.15,28417099984.0
2007-09-05 04:00:00,116.16,116.22,116.12,116.18,37492469857.0
2007-09-05 04:30:00,116.18,116.22,116.01,116.04,44153800005.0
2007-09-05 05:00:00,116.03,116.08,115.91,116.02,41640500028.0
2007-09-05 05:30:00,116.02,116.04,115.92,115.97,43364599932.0
2007-09-05 06:00:00,115.96,115.99,115.72,115.805,33205080165.0
2007-09-05 06:30:00,115.81,115.87,115.76,115.87,50657800011.0
2007-09-05 07:00:00,115.86,115.92,115.82,115.83,27826500097.0
2007-09-05 07:30:00,115.82,115.85,115.74,115.8,48170800090.0
2007-09-05 08:00:00,115.81,115.83,115.64,115.69,51158899897.0
2007-09-05 08:30:00,115.68,115.8,115.62,115.77,49099899877.0
2007-09-05 09:00:00,115.75,115.89,115.74,115.79,37539800300.0
2007-09-05 09:30:00,115.81,115.85,115.69,115.78,42014799910.0
2007-09-05 10:00:00,115.76,115.94,115.76,115.86,56039600661.0
2007-09-05 10:30:00,115.87,115.97,115.82,115.85,50651200604.0
2007-09-05 11:00:00,115.84,115.9,115.78,115.8,45448250398.0
2007-09-05 11:30:00,115.8,115.96,115.79,115.88,19783100139.0
2007-09-05 12:00:00,115.9,115.91,115.785,115.85,41335900038.0
2007-09-05 12:30:00,115.85,115.85,115.65,115.68,38671600054.0
2007-09-05 13:00:00,115.68,115.76,115.55,115.605,31190799888.0
2007-09-05 13:30:00,115.58,115.65,115.55,115.62,43378900038.0
2007-09-05 14:00:00,115.63,115.68,115.41,115.48,50353799823.0
2007-09-05 14:30:00,115.49,115.62,115.4,115.54,58107579939.0
2007-09-05 15:00:00,115.55,115.74,115.52,115.66,54025630307.0
2007-09-05 15:30:00,115.67,115.75,115.59,115.64,50664000150.0
2007-09-05 16:00:00,115.65,115.65,115.0,115.22,48975200145.0
2007-09-05 16:30:00,115.23,115.35,115.19,115.33,46931000148.0
2007-09-05 17:00:00,115.32,115.33,115.08,115.14,30888789988.0
2007-09-05 17:30:00,115.15,115.15,114.99,115.14,34004099948.0
2007-09-05 18:00:00,115.15,115.41,115.13,115.35,46955381099.0
2007-09-05 18:30:00,115.34,115.34,115.23,115.28,38609100280.0
2007-09-05 19:00:00,115.28,115.34,115.15,115.17,46242300459.0
2007-09-05 19:30:00,115.16,115.24,115.13,115.15,18280100070.0
2007-09-05 20:00:00,115.16,115.22,114.98,115.06,58413300684.0
2007-09-05 20:30:00,115.07,115.17,115.02,115.12,47273500047.0
2007-09-05 21:00:00,115.11,115.24,115.1,115.16,41075979751.0
2007-09-05 21:30:00,115.15,115.32,115.1,115.22,53753000488.0
2007-09-05 22:00:00,115.22,115.29,115.21,115.26,25787500158.0
2007-09-05 22:30:00,115.26,115.31,115.23,115.27,21909100034.0
2007-09-05 23:00:00,115.27,115.27,115.12,115.19,16407300110.0
2007-09-05 23:30:00,115.19,115.225,115.04,115.06,19094700115.0
2007-09-06 00:00:00,115.06,115.125,115.06,115.08,20938500032.0
2007-09-06 00:30:00,115.08,115.15,115.05,115.12,15627800010.0
2007-09-06 01:00:00,115.12,115.15,114.91,114.96,22991099996.0
2007-09-06 01:30:00,114.96,115.0,114.8,114.95,39228700064.0
2007-09-06 02:00:00,114.95,115.08,114.9,115.02,32740600048.0
2007-09-06 02:30:00,115.02,115.16,114.96,115.06,37985200038.0
2007-09-06 03:00:00,115.07,115.15,115.05,115.11,41704539989.0
2007-09-06 03:30:00,115.12,115.3,115.11,115.29,41751900028.0
2007-09-06 04:00:00,115.29,115.4,115.27,115.335,33948800133.0
2007-09-06 04:30:00,115.34,115.39,115.295,115.38,29134750121.0
2007-09-06 05:00:00,115.39,115.55,115.37,115.45,15924799994.0
2007-09-06 05:30:00,115.45,115.49,115.32,115.35,14265500034.0
2007-09-06 06:00:00,115.35,115.54,115.32,115.44,30472700118.0
2007-09-06 06:30:00,115.45,115.47,115.35,115.39,35861100033.0
2007-09-06 07:00:00,115.4,115.43,115.23,115.24,34094100045.0
2007-09-06 07:30:00,115.25,115.41,115.2,115.29,46488200144.0
2007-09-06 08:00:00,115.3,115.45,115.3,115.38,42652950183.0
2007-09-06 08:30:00,115.37,115.41,115.26,115.33,51076499873.0
2007-09-06 09:00:00,115.34,115.4,115.32,115.36,43359059867.0
2007-09-06 09:30:00,115.36,115.48,115.35,115.36,37577500046.0
2007-09-06 10:00:00,115.365,115.45,115.32,115.355,44594000140.0
2007-09-06 10:30:00,115.355,115.43,115.34,115.41,30039400170.0
2007-09-06 11:00:00,115.41,115.49,115.36,115.36,51593300073.0
2007-09-06 11:30:00,115.35,115.37,115.21,115.35,36352500340.0
2007-09-06 12:00:00,115.34,115.35,115.01,115.09,35870500327.0
2007-09-06 12:30:00,115.08,115.16,115.05,115.07,39727199903.0
2007-09-06 13:00:00,115.08,115.16,114.97,115.02,43919100214.0
2007-09-06 13:30:00,115.04,115.12,114.92,114.96,38354300120.0
2007-09-06 14:00:00,114.97,115.15,114.93,115.12,49676170255.0
2007-09-06 14:30:00,115.12,115.31,115.12,115.26,31758700142.0
2007-09-06 15:00:00,115.25,115.45,115.23,115.34,56594140082.0
2007-09-06 15:30:00,115.35,115.41,115.18,115.2,36543000000.0
2007-09-06 16:00:00,115.21,115.29,115.04,115.21,57160400094.0
2007-09-06 16:30:00,115.19,115.36,115.18,115.23,50273199845.0
2007-09-06 17:00:00,115.22,115.34,115.08,115.285,34915400060.0
2007-09-06 17:30:00,115.29,115.43,115.28,115.325,50756440164.0
2007-09-06 18:00:00,115.33,115.44,115.27,115.345,46932599880.0
2007-09-06 18:30:00,115.35,115.39,115.28,115.39,35021199879.0
2007-09-06 19:00:00,115.39,115.43,115.24,115.25,36568499996.0
2007-09-06 19:30:00,115.25,115.35,115.17,115.33,38222349968.0
2007-09-06 20:00:00,115.33,115.4,115.27,115.33,30392119991.0
2007-09-06 20:30:00,115.33,115.35,115.22,115.29,35160539933.0
2007-09-06 21:00:00,115.29,115.38,115.28,115.33,34041549877.0
2007-09-06 21:30:00,115.33,115.365,115.3,115.36,17042599990.0
2007-09-06 22:00:00,115.35,115.39,115.33,115.36,10864899994.0
2007-09-06 22:30:00,115.36,115.4,115.31,115.37,7790899965.0
2007-09-06 23:00:00,115.37,115.39,115.32,115.36,2236199996.0
2007-09-06 23:30:00,115.36,115.44,115.32,115.43,6616500016.0
2007-09-07 00:00:00,115.43,115.45,115.38,115.39,5992300017.0
2007-09-07 00:30:00,115.38,115.4,115.33,115.39,13265111966.0
2007-09-07 01:00:00,115.4,115.64,115.36,115.45,22971300042.0
2007-09-07 01:30:00,115.45,115.49,115.35,115.46,24118100160.0
2007-09-07 02:00:00,115.46,115.47,115.28,115.29,29952799918.0
2007-09-07 02:30:00,115.315,115.41,115.22,115.38,34713999992.0
2007-09-07 03:00:00,115.38,115.42,115.27,115.27,20397100036.0
2007-09-07 03:30:00,115.28,115.38,115.21,115.225,27647799970.0
2007-09-07 04:00:00,115.19,115.26,115.16,115.21,35883300017.0
2007-09-07 04:30:00,115.21,115.28,115.2,115.26,28572700053.0
2007-09-07 05:00:00,115.24,115.29,115.21,115.23,29792100167.0
2007-09-07 05:30:00,115.2,115.225,115.06,115.14,32607000023.0
2007-09-07 06:00:00,115.13,115.21,115.08,115.17,30111400161.0
2007-09-07 06:30:00,115.17,115.17,115.03,115.08,40205099934.0
2007-09-07 07:00:00,115.06,115.13,115.045,115.07,32990700042.0
2007-09-07 07:30:00,115.08,115.22,115.05,115.09,33020040067.0
2007-09-07 08:00:00,115.09,115.14,115.04,115.09,26109399973.0
2007-09-07 08:30:00,115.09,115.12,115.07,115.08,33372200278.0
2007-09-07 09:00:00,115.09,115.14,114.92,115.0,37157880275.0
2007-09-07 09:30:00,114.99,115.2,114.99,115.17,42065940402.0
2007-09-07 10:00:00,115.18,115.2,115.085,115.11,42883500035.0
2007-09-07 10:30:00,115.12,115.15,115.06,115.08,39608300098.0
2007-09-07 11:00:00,115.09,115.22,115.07,115.13,38441999995.0
2007-09-07 11:30:00,115.14,115.16,115.09,115.15,32653800146.0
2007-09-07 12:00:00,115.15,115.19,115.05,115.145,23663000115.0
2007-09-07 12:30:00,115.15,115.3,115.15,115.24,36094499998.0
2007-09-07 13:00:00,115.22,115.23,115.135,115.16,44510400069.0
2007-09-07 13:30:00,115.15,115.22,115.14,115.2,31761699962.0
2007-09-07 14:00:00,115.21,115.32,115.13,115.13,33213199878.0
2007-09-07 14:30:00,115.17,115.17,114.13,114.3,49934600107.0
2007-09-07 15:00:00,114.29,114.3,113.85,114.03,50325000120.0
2007-09-07 15:30:00,114.02,114.06,113.68,114.06,50325000120.0
2007-09-07 16:00:00,114.07,114.07,113.83,113.95,50325000120.0
2007-09-07 16:30:00,113.94,113.95,113.34,113.4,50325000120.0
2007-09-07 17:00:00,113.41,113.44,113.11,113.15,54394799980.0
2007-09-07 17:30:00,113.14,113.62,113.13,113.55,59045999820.0
2007-09-07 18:00:00,113.54,113.55,113.29,113.48,61952000065.0
2007-09-07 18:30:00,113.49,113.53,113.32,113.4,45571300559.0
2007-09-07 19:00:00,113.39,113.5,113.35,113.37,40914100404.0
2007-09-07 19:30:00,113.38,113.41,113.3,113.37,44797299682.0
2007-09-07 20:00:00,113.35,113.405,113.27,113.37,40774100069.0
2007-09-07 20:30:00,113.35,113.44,113.27,113.3,34012899940.0
2007-09-07 21:00:00,113.31,113.45,113.25,113.32,35502500073.0
2007-09-07 21:30:00,113.31,113.5,113.3,113.39,49264100171.0
2007-09-07 22:00:00,113.38,113.52,113.37,113.48,30218400348.0
2007-09-07 22:30:00,113.48,113.56,113.34,113.36,22734200096.0
2007-09-09 23:00:00,112.98,112.98,112.82,112.83,3822899999.0
2007-09-09 23:30:00,112.83,112.91,112.72,112.86,5677200018.0
2007-09-10 00:00:00,112.86,112.87,112.6,112.76,21751200039.0
2007-09-10 00:30:00,112.76,112.78,112.6,112.7,14794830027.0
2007-09-10 01:00:00,112.7,112.89,112.685,112.78,22735929886.0
2007-09-10 01:30:00,112.78,113.05,112.78,112.89,36192599828.0
2007-09-10 02:00:00,112.89,112.98,112.85,112.93,33905999785.0
2007-09-10 02:30:00,112.93,112.94,112.72,112.73,32473599933.0
2007-09-10 03:00:00,112.72,112.885,112.72,112.8,36244829912.0
2007-09-10 03:30:00,112.8,113.1,112.78,113.0,36781629981.0
2007-09-10 04:00:00,112.99,113.07,112.92,113.03,30201419962.0
2007-09-10 04:30:00,113.03,113.05,112.96,113.01,22556599964.0
2007-09-10 05:00:00,113.02,113.03,112.955,112.98,9894099987.0
2007-09-10 05:30:00,112.98,113.26,112.97,113.23,12877619963.0
2007-09-10 06:00:00,113.23,113.26,113.16,113.24,27621300033.0
2007-09-10 06:30:00,113.24,113.33,113.19,113.28,28906799960.0
2007-09-10 07:00:00,113.28,113.3,113.14,113.165,30633799970.0
2007-09-10 07:30:00,113.16,113.26,113.14,113.18,12383399983.0
2007-09-10 08:00:00,113.18,113.285,113.17,113.18,10907999975.0
2007-09-10 08:30:00,113.18,113.23,113.04,113.09,23963399961.0
2007-09-10 09:00:00,113.09,113.33,113.08,113.27,38539519872.0
2007-09-10 09:30:00,113.27,113.37,113.25,113.35,38047029937.0
2007-09-10 10:00:00,113.37,113.48,113.34,113.37,39229840895.0
2007-09-10 10:30:00,113.37,113.63,113.365,113.56,35898680025.0
2007-09-10 11:00:00,113.56,113.87,113.51,113.75,39912100004.0
2007-09-10 11:30:00,113.74,113.78,113.64,113.7,39766499962.0
2007-09-10 12:00:00,113.7,113.73,113.54,113.56,35458599950.0
2007-09-10 12:30:00,113.575,113.74,113.54,113.69,36400199958.0
2007-09-10 13:00:00,113.69,113.71,113.43,113.48,31131315008.0
2007-09-10 13:30:00,113.505,113.55,113.42,113.47,40191399796.0
2007-09-10 14:00:00,113.48,113.58,113.43,113.57,38274399876.0
2007-09-10 14:30:00,113.57,113.81,113.53,113.8,41956419898.0
2007-09-10 15:00:00,113.79,113.98,113.73,113.75,53229199781.0
2007-09-10 15:30:00,113.76,113.83,113.61,113.61,50702499764.0
2007-09-10 16:00:00,113.64,113.65,113.45,113.46,52373699843.0
2007-09-10 16:30:00,113.51,113.52,113.22,113.27,39779399926.0
2007-09-10 17:00:00,113.26,113.42,113.21,113.34,61018700084.0
2007-09-10 17:30:00,113.38,113.47,113.26,113.43,53741799832.0
2007-09-10 18:00:00,113.41,113.51,113.3,113.42,52735499931.0
2007-09-10 18:30:00,113.425,113.44,113.34,113.4,35281499892.0
2007-09-10 19:00:00,113.4,113.58,113.33,113.505,39705100014.0
2007-09-10 19:30:00,113.5,113.58,113.34,113.38,32145850062.0
2007-09-10 20:00:00,113.37,113.55,113.35,113.54,44646100030.0
2007-09-10 20:30:00,113.55,113.59,113.49,113.55,45578700021.0
2007-09-10 21:00:00,113.55,113.87,113.49,113.78,43932799732.0
2007-09-10 21:30:00,113.78,113.84,113.62,113.645,40998993875.0
2007-09-10 22:00:00,113.645,113.72,113.64,113.72,15805400012.0
2007-09-10 22:30:00,113.72,113.73,113.69,113.71,13393800016.0
2007-09-10 23:00:00,113.71,113.71,113.64,113.66,4452999984.0
2007-09-10 23:30:00,113.66,113.66,113.59,113.63,3758800001.0
2007-09-11 00:00:00,113.64,113.68,113.52,113.555,15669604009.0
2007-09-11 00:30:00,113.555,113.61,113.55,113.55,11180699994.0
2007-09-11 01:00:00,113.555,113.555,113.455,113.455,11244723018.0
2007-09-11 01:30:00,113.455,113.55,113.37,113.55,30204200177.0
2007-09-11 02:00:00,113.54,113.69,113.52,113.54,42742899894.0
2007-09-11 02:30:00,113.54,113.55,113.45,113.47,34133200109.0
2007-09-11 03:00:00,113.47,113.52,113.45,113.5,29830399905.0
2007-09-11 03:30:00,113.5,113.63,113.49,113.59,33279300155.0
2007-09-11 04:00:00,113.59,113.6,113.49,113.52,22111500067.0
2007-09-11 04:30:00,113.52,113.63,113.51,113.6,18932199922.0
2007-09-11 05:00:00,113.6,113.62,113.55,113.6,27370800004.0
2007-09-11 05:30:00,113.6,113.66,113.57,113.6,22296200051.0
2007-09-11 06:00:00,113.6,113.77,113.58,113.68,30001699959.0
2007-09-11 06:30:00,113.68,113.79,113.675,113.75,31262000172.0
2007-09-11 07:00:00,113.74,113.86,113.73,113.77,40709960201.0
2007-09-11 07:30:00,113.77,113.89,113.74,113.82,36264800105.0
2007-09-11 08:00:00,113.81,113.85,113.58,113.645,39872150089.0
2007-09-11 08:30:00,113.65,113.75,113.39,113.49,44539950108.0
2007-09-11 09:00:00,113.48,113.61,113.43,113.54,48717960028.0
2007-09-11 09:30:00,113.54,113.59,113.46,113.57,43895000096.0
2007-09-11 10:00:00,113.58,113.73,113.45,113.66,45181099970.0
2007-09-11 10:30:00,113.66,113.78,113.64,113.67,35539900031.0
2007-09-11 11:00:00,113.67,113.74,113.64,113.67,34668700126.0
2007-09-11 11:30:00,113.67,113.71,113.58,113.685,31283900023.0
2007-09-11 12:00:00,113.68,113.68,113.465,113.55,48340299890.0
2007-09-11 12:30:00,113.55,113.605,113.46,113.51,48355100020.0
2007-09-11 13:00:00,113.52,113.57,113.46,113.56,49355800109.0
2007-09-11 13:30:00,113.56,113.86,113.56,113.85,43342689890.0
2007-09-11 14:00:00,113.86,114.05,113.78,113.8,43897400095.0
2007-09-11 14:30:00,113.81,113.9,113.69,113.71,52920999960.0
2007-09-11 15:00:00,113.7,113.9,113.66,113.77,54235599909.0
2007-09-11 15:30:00,113.76,113.89,113.7,113.84,45437599653.0
2007-09-11 16:00:00,113.83,114.13,113.78,114.07,50837299973.0
2007-09-11 16:30:00,114.08,114.15,114.0,114.09,47375280071.0
2007-09-11 17:00:00,114.07,114.08,113.8,114.04,55203920042.0
2007-09-11 17:30:00,114.03,114.08,113.89,113.95,35975100025.0
2007-09-11 18:00:00,113.96,114.18,113.92,114.14,46172500234.0
2007-09-11 18:30:00,114.15,114.17,114.07,114.16,46688400099.0
2007-09-11 19:00:00,114.15,114.21,114.05,114.12,39444199881.0
2007-09-11 19:30:00,114.11,114.19,114.07,114.13,38404100563.0
2007-09-11 20:00:00,114.11,114.36,114.11,114.32,38994250107.0
2007-09-11 20:30:00,114.32,114.33,114.24,114.28,45226300003.0
2007-09-11 21:00:00,114.29,114.34,114.26,114.29,32167800225.0
2007-09-11 21:30:00,114.285,114.32,114.13,114.27,49647200083.0
2007-09-11 22:00:00,114.25,114.31,114.23,114.27,17477718017.0
2007-09-11 22:30:00,114.27,114.29,114.2,114.25,29663500122.0
2007-09-11 23:00:00,114.25,114.38,114.24,114.32,13053100152.0
2007-09-11 23:30:00,114.32,114.38,114.22,114.33,14435700045.0
2007-09-12 00:00:00,114.34,114.34,114.24,114.29,11238699989.0
2007-09-12 00:30:00,114.29,114.32,114.25,114.27,11419303957.0
2007-09-12 01:00:00,114.27,114.27,114.13,114.14,23483300002.0
2007-09-12 01:30:00,114.13,114.26,114.09,114.12,40131900370.0
2007-09-12 02:00:00,114.11,114.15,114.05,114.12,38330000737.0
2007-09-12 02:30:00,114.12,114.2,114.08,114.175,40162500342.0
2007-09-12 03:00:00,114.16,114.18,114.07,114.13,39579100408.0
2007-09-12 03:30:00,114.13,114.14,114.04,114.07,24171750171.0
2007-09-12 04:00:00,114.07,114.09,114.03,114.06,28597900228.0
2007-09-12 04:30:00,114.06,114.17,114.05,114.12,34432099964.0
2007-09-12 05:00:00,114.12,114.19,114.1,114.12,18114850034.0
2007-09-12 05:30:00,114.12,114.32,114.06,114.3,40017400137.0
2007-09-12 06:00:00,114.31,114.33,114.15,114.28,39573400229.0
2007-09-12 06:30:00,114.27,114.3,114.22,114.23,32692600179.0
2007-09-12 07:00:00,114.22,114.24,113.95,113.99,42609000165.0
2007-09-12 07:30:00,114.005,114.03,113.76,113.88,42724199945.0
2007-09-12 08:00:00,113.9,113.93,113.86,113.91,44805439925.0
2007-09-12 08:30:00,113.9,114.0,113.88,113.94,42876500037.0
2007-09-12 09:00:00,113.95,114.04,113.89,114.01,33507100220.0
2007-09-12 09:30:00,114.02,114.16,114.02,114.06,45099299956.0
2007-09-12 10:00:00,114.06,114.17,114.03,114.05,49925800093.0
2007-09-12 10:30:00,114.02,114.08,113.93,113.98,41933500283.0
2007-09-12 11:00:00,113.98,114.0,113.93,113.95,31107700140.0
2007-09-12 11:30:00,113.95,113.97,113.87,113.93,40579700082.0
2007-09-12 12:00:00,113.93,114.0,113.92,113.98,36413500007.0
2007-09-12 12:30:00,113.98,114.02,113.87,113.92,36224250123.0
2007-09-12 13:00:00,113.91,113.97,113.77,113.78,47607300235.0
2007-09-12 13:30:00,113.79,113.9,113.79,113.87,39830500061.0
2007-09-12 14:00:00,113.87,113.94,113.81,113.86,34407459967.0
2007-09-12 14:30:00,113.86,114.14,113.845,114.11,46705300167.0
2007-09-12 15:00:00,114.1,114.26,114.05,114.24,44209950194.0
2007-09-12 15:30:00,114.23,114.26,114.1,114.19,46010999842.0
2007-09-12 16:00:00,114.18,114.33,114.14,114.31,50584999752.0
2007-09-12 16:30:00,114.28,114.37,114.16,114.18,41078099984.0
2007-09-12 17:00:00,114.17,114.32,114.16,114.24,41509500087.0
2007-09-12 17:30:00,114.25,114.32,114.17,114.22,39020500054.0
2007-09-12 18:00:00,114.23,114.24,114.03,114.08,35849376100.0
2007-09-12 18:30:00,114.09,114.2,114.07,114.15,33472200068.0
2007-09-12 19:00:00,114.17,114.17,114.03,114.13,47010799831.0
2007-09-12 19:30:00,114.12,114.17,114.07,114.08,33921999887.0
2007-09-12 20:00:00,114.1,114.23,114.1,114.155,39299400228.0
2007-09-12 20:30:00,114.155,114.24,114.13,114.23,37841020192.0
2007-09-12 21:00:00,114.25,114.26,114.09,114.14,35270400007.0
2007-09-12 21:30:00,114.135,114.2,114.1,114.18,28729449968.0
2007-09-12 22:00:00,114.18,114.27,114.17,114.25,9544699966.0
2007-09-12 22:30:00,114.25,114.28,114.21,114.22,8029700101.0
2007-09-12 23:00:00,114.22,114.22,114.1,114.15,9218400031.0
2007-09-12 23:30:00,114.15,114.23,114.13,114.18,12908300057.0
2007-09-13 00:00:00,114.18,114.2,114.16,114.17,7908800018.0
2007-09-13 00:30:00,114.17,114.175,114.08,114.15,14108600000.0
2007-09-13 01:00:00,114.14,114.2,114.12,114.18,15344337998.0
2007-09-13 01:30:00,114.18,114.25,114.17,114.24,32804599999.0
2007-09-13 02:00:00,114.24,114.3,114.21,114.29,23488800120.0
2007-09-13 02:30:00,114.29,114.43,114.27,114.34,39563200044.0
2007-09-13 03:00:00,114.34,114.34,114.21,114.29,40835099985.0
2007-09-13 03:30:00,114.3,114.39,114.29,114.355,29467900162.0
2007-09-13 04:00:00,114.34,114.37,114.31,114.315,30810200152.0
2007-09-13 04:30:00,114.32,114.33,114.26,114.26,27813699937.0
2007-09-13 05:00:00,114.26,114.28,114.18,114.18,14248099977.0
2007-09-13 05:30:00,114.17,114.21,114.1,114.19,36419899920.0
2007-09-13 06:00:00,114.185,114.25,114.16,114.23,29574500009.0
2007-09-13 06:30:00,114.23,114.25,114.2,114.24,16987500013.0
2007-09-13 07:00:00,114.24,114.25,114.15,114.2,26751200153.0
2007-09-13 07:30:00,114.19,114.26,114.19,114.22,21468600115.0
2007-09-13 08:00:00,114.22,114.34,114.2,114.27,46590200243.0
2007-09-13 08:30:00,114.28,114.31,114.25,114.25,36513500248.0
2007-09-13 09:00:00,114.26,114.55,114.25,114.51,35725200225.0
2007-09-13 09:30:00,114.5,114.52,114.33,114.44,37943400081.0
2007-09-13 10:00:00,114.45,114.56,114.42,114.49,41726616146.0
2007-09-13 10:30:00,114.48,114.53,114.42,114.47,36909200234.0
2007-09-13 11:00:00,114.48,114.71,114.44,114.67,48465900102.0
2007-09-13 11:30:00,114.66,114.77,114.66,114.67,35504800205.0
2007-09-13 12:00:00,114.67,114.87,114.63,114.81,49240302238.0
2007-09-13 12:30:00,114.82,114.88,114.74,114.83,41256800091.0
2007-09-13 13:00:00,114.84,114.86,114.66,114.68,51254239998.0
2007-09-13 13:30:00,114.67,114.85,114.67,114.8,33332500111.0
2007-09-13 14:00:00,114.79,114.83,114.73,114.78,34991200107.0
2007-09-13 14:30:00,114.77,115.04,114.76,114.97,39068059912.0
2007-09-13 15:00:00,114.97,115.26,114.95,115.14,58286399580.0
2007-09-13 15:30:00,115.13,115.2,115.08,115.14,51414099887.0
2007-09-13 16:00:00,115.13,115.34,115.12,115.26,55972500039.0
2007-09-13 16:30:00,115.27,115.44,115.23,115.4,58211800080.0
2007-09-13 17:00:00,115.41,115.47,115.33,115.4,40377600090.0
2007-09-13 17:30:00,115.42,115.43,115.29,115.35,44236900191.0
2007-09-13 18:00:00,115.37,115.42,115.26,115.37,48853600045.0
2007-09-13 18:30:00,115.36,115.41,115.24,115.28,25117102125.0
2007-09-13 19:00:00,115.28,115.47,115.26,115.4,35909799868.0
2007-09-13 19:30:00,115.41,115.45,115.31,115.35,40193099848.0
2007-09-13 20:00:00,115.35,115.4,115.26,115.28,31346500109.0
2007-09-13 20:30:00,115.29,115.36,115.24,115.28,34140900123.0
2007-09-13 21:00:00,115.27,115.34,115.25,115.29,47360400190.0
2007-09-13 21:30:00,115.29,115.31,115.22,115.23,39230299915.0
2007-09-13 22:00:00,115.24,115.26,115.11,115.12,28360649987.0
2007-09-13 22:30:00,115.12,115.14,115.02,115.07,35198299925.0
2007-09-13 23:00:00,115.07,115.08,114.79,115.0,28511000160.0
2007-09-13 23:30:00,115.0,115.0,114.705,114.75,22438200059.0
2007-09-14 00:00:00,114.745,114.95,114.74,114.9,4553000000.0
2007-09-14 00:30:00,114.9,114.9,114.51,114.58,8509399988.0
2007-09-14 01:00:00,114.58,114.83,114.54,114.77,10151999984.0
2007-09-14 01:30:00,114.77,114.82,114.69,114.8,6148399989.0
2007-09-14 02:00:00,114.81,114.94,114.81,114.885,12104799984.0
2007-09-14 02:30:00,114.885,115.02,114.84,115.015,8335900004.0
2007-09-14 03:00:00,115.015,115.2,114.975,115.11,15783099982.0
2007-09-14 03:30:00,115.11,115.13,114.97,115.03,10820999988.0
2007-09-14 04:00:00,115.03,115.08,114.93,114.935,5785099987.0
2007-09-14 04:30:00,114.94,115.03,114.94,115.02,3751599994.0
2007-09-14 05:00:00,115.02,115.03,114.8,114.83,6631899999.0
2007-09-14 05:30:00,114.83,115.01,114.81,115.0,10545200010.0
2007-09-14 06:00:00,115.005,115.13,115.0,115.07,10733899994.0
2007-09-14 06:30:00,115.06,115.11,114.95,115.08,8540300007.0
2007-09-14 07:00:00,115.08,115.11,114.99,115.03,8890599997.0
2007-09-14 07:30:00,115.03,115.04,114.94,115.04,8317499992.0
2007-09-14 08:00:00,115.04,115.17,115.02,115.14,14169099991.0
2007-09-14 08:30:00,115.14,115.38,115.02,115.31,49100749977.0
2007-09-14 09:00:00,115.32,115.335,115.08,115.18,38464712228.0
2007-09-14 09:30:00,115.185,115.23,114.91,114.99,48739555730.0
2007-09-14 10:00:00,114.97,115.09,114.86,115.04,54151439585.0
2007-09-14 10:30:00,115.02,115.1,114.975,114.99,50242100153.0
2007-09-14 11:00:00,114.99,115.02,114.8,114.86,46231200217.0
2007-09-14 11:30:00,114.87,115.02,114.82,114.93,37406899844.0
2007-09-14 12:00:00,114.94,114.98,114.86,114.93,47312100017.0
2007-09-14 12:30:00,114.92,115.0,114.76,114.91,41303036061.0
2007-09-14 13:00:00,114.9,114.92,114.71,114.75,37603899975.0
2007-09-14 13:30:00,114.76,114.87,114.745,114.82,47680000038.0
2007-09-14 14:00:00,114.82,114.89,114.75,114.8,49367999829.0
2007-09-14 14:30:00,114.81,114.85,114.36,114.595,45125760222.0
2007-09-14 15:00:00,114.59,114.66,114.45,114.64,55662700212.0
2007-09-14 15:30:00,114.63,114.94,114.53,114.895,49391291845.0
2007-09-14 16:00:00,114.89,115.16,114.84,115.09,34284999732.0
2007-09-14 16:30:00,115.1,115.21,115.015,115.05,45979640087.0
2007-09-14 17:00:00,115.065,115.2,115.03,115.13,46433199812.0
2007-09-14 17:30:00,115.13,115.31,115.085,115.26,35104705096.0
2007-09-14 18:00:00,115.31,115.38,115.24,115.275,37548600071.0
2007-09-14 18:30:00,115.275,115.32,115.2,115.2,44676400098.0
2007-09-14 19:00:00,115.21,115.28,115.09,115.25,47454859873.0
2007-09-14 19:30:00,115.26,115.28,115.19,115.23,34541899980.0
2007-09-14 20:00:00,115.235,115.24,115.14,115.14,38393600139.0
2007-09-14 20:30:00,115.14,115.21,115.09,115.14,30740700247.0
2007-09-14 21:00:00,115.12,115.25,115.11,115.24,22885907120.0
2007-09-14 21:30:00,115.25,115.38,115.21,115.31,25349800136.0
2007-09-14 22:00:00,115.3,115.37,115.25,115.32,23233600430.0
2007-09-14 22:30:00,115.32,115.35,115.3,115.34,8434200022.0
2007-09-16 23:00:00,115.22,115.24,115.16,115.22,1862299999.0
2007-09-16 23:30:00,115.22,115.27,115.17,115.26,3957299999.0
2007-09-17 00:00:00,115.26,115.26,115.1,115.185,20245099936.0
2007-09-17 00:30:00,115.185,115.24,115.16,115.21,6457899957.0
2007-09-17 01:00:00,115.21,115.29,115.185,115.265,10516400017.0
2007-09-17 01:30:00,115.27,115.28,115.15,115.25,9340000017.0
2007-09-17 02:00:00,115.25,115.34,115.24,115.32,19092500039.0
2007-09-17 02:30:00,115.33,115.34,115.27,115.3,12866300031.0
2007-09-17 03:00:00,115.3,115.38,115.28,115.35,17871600040.0
2007-09-17 03:30:00,115.34,115.34,115.19,115.29,21642900071.0
2007-09-17 04:00:00,115.29,115.32,115.27,115.31,14531400090.0
2007-09-17 04:30:00,115.31,115.33,115.28,115.295,19069850127.0
2007-09-17 05:00:00,115.295,115.31,115.27,115.29,7541400000.0
2007-09-17 05:30:00,115.29,115.31,115.24,115.25,10630199977.0
2007-09-17 06:00:00,115.25,115.25,115.15,115.17,27138200092.0
2007-09-17 06:30:00,115.17,115.18,115.11,115.14,29504399792.0
2007-09-17 07:00:00,115.13,115.18,115.11,115.16,25480800088.0
2007-09-17 07:30:00,115.18,115.27,115.17,115.27,29085899996.0
2007-09-17 08:00:00,115.27,115.34,115.2,115.32,24545180045.0
2007-09-17 08:30:00,115.335,115.36,115.13,115.23,40713807977.0
2007-09-17 09:00:00,115.21,115.265,114.87,114.91,41693600069.0
2007-09-17 09:30:00,114.92,115.0,114.77,114.83,44525199973.0
2007-09-17 10:00:00,114.83,115.03,114.81,114.97,40536299997.0
2007-09-17 10:30:00,114.97,114.99,114.8,114.9,33630200121.0
2007-09-17 11:00:00,114.91,114.97,114.85,114.86,36890700143.0
2007-09-17 11:30:00,114.86,114.94,114.84,114.93,33440899771.0
2007-09-17 12:00:00,114.925,114.93,114.65,114.68,36336099985.0
2007-09-17 12:30:00,114.68,114.83,114.67,114.8,43888300024.0
2007-09-17 13:00:00,114.82,114.92,114.74,114.875,35966600228.0
2007-09-17 13:30:00,114.875,114.94,114.81,114.9,19541330010.0
2007-09-17 14:00:00,114.9,114.92,114.8,114.81,41081560258.0
2007-09-17 14:30:00,114.8,114.97,114.73,114.95,38931080014.0
2007-09-17 15:00:00,114.94,115.06,114.895,114.95,40070750036.0
2007-09-17 15:30:00,114.95,115.17,114.93,115.13,48501460205.0
2007-09-17 16:00:00,115.12,115.27,115.1,115.16,45274054126.0
2007-09-17 16:30:00,115.15,115.16,114.97,115.0,44430600149.0
2007-09-17 17:00:00,115.01,115.13,114.99,115.11,41227800073.0
2007-09-17 17:30:00,115.11,115.15,114.87,114.91,44111500017.0
2007-09-17 18:00:00,114.93,115.13,114.93,115.12,38166600052.0
2007-09-17 18:30:00,115.11,115.2,115.075,115.16,42077499989.0
2007-09-17 19:00:00,115.16,115.16,115.09,115.115,23149699957.0
2007-09-17 19:30:00,115.12,115.12,115.035,115.06,27400320038.0
2007-09-17 20:00:00,115.06,115.1,115.04,115.07,24571950060.0
2007-09-17 20:30:00,115.07,115.16,115.06,115.145,29313030000.0
2007-09-17 21:00:00,115.13,115.21,115.09,115.15,25569080045.0
2007-09-17 21:30:00,115.15,115.19,115.125,115.17,19596899976.0
2007-09-17 22:00:00,115.155,115.23,115.14,115.19,11513099987.0
2007-09-17 22:30:00,115.19,115.19,115.09,115.11,9400647954.0
2007-09-17 23:00:00,115.09,115.14,115.02,115.03,3640599994.0
2007-09-17 23:30:00,115.03,115.12,114.99,115.08,5989099987.0
2007-09-18 00:00:00,115.08,115.105,115.02,115.1,7609799999.0
2007-09-18 00:30:00,115.1,115.11,115.03,115.03,7182100020.0
2007-09-18 01:00:00,115.025,115.09,114.94,114.95,21576799902.0
2007-09-18 01:30:00,114.95,115.05,114.94,115.04,29344399913.0
2007-09-18 02:00:00,115.04,115.06,114.92,114.94,32095499829.0
2007-09-18 02:30:00,114.935,115.02,114.925,114.96,23827900056.0
2007-09-18 03:00:00,114.96,115.0,114.78,114.8,36135800059.0
2007-09-18 03:30:00,114.79,114.99,114.78,114.91,40489500055.0
2007-09-18 04:00:00,114.92,115.0,114.895,114.96,26030100038.0
2007-09-18 04:30:00,114.96,115.01,114.91,114.95,23842100054.0
2007-09-18 05:00:00,114.95,114.98,114.94,114.97,11918200006.0
2007-09-18 05:30:00,114.97,114.98,114.92,114.945,13798100031.0
2007-09-18 06:00:00,114.95,114.96,114.91,114.91,17918805971.0
2007-09-18 06:30:00,114.92,114.95,114.85,114.93,23861700032.0
2007-09-18 07:00:00,114.93,114.96,114.905,114.91,20789700020.0
2007-09-18 07:30:00,114.91,114.95,114.78,114.87,32136199991.0
2007-09-18 08:00:00,114.87,114.9,114.78,114.81,48083000079.0
2007-09-18 08:30:00,114.79,114.96,114.79,114.86,38854489899.0
2007-09-18 09:00:00,114.84,114.91,114.8,114.83,31213199960.0
2007-09-18 09:30:00,114.84,114.97,114.82,114.95,38025889907.0
2007-09-18 10:00:00,114.95,115.22,114.945,115.195,29186199868.0
2007-09-18 10:30:00,115.195,115.205,115.05,115.06,30062699948.0
2007-09-18 11:00:00,115.07,115.14,115.01,115.09,38909300000.0
2007-09-18 11:30:00,115.09,115.18,115.06,115.13,28028399986.0
2007-09-18 12:00:00,115.13,115.17,115.06,115.09,25694900019.0
2007-09-18 12:30:00,115.09,115.22,115.09,115.14,34135140056.0
2007-09-18 13:00:00,115.14,115.19,115.1,115.16,29585260063.0
2007-09-18 13:30:00,115.16,115.22,115.145,115.21,20868300008.0
2007-09-18 14:00:00,115.2,115.63,115.16,115.44,48537249974.0
2007-09-18 14:30:00,115.43,115.86,115.38,115.67,49024800019.0
2007-09-18 15:00:00,115.66,115.72,115.55,115.7,42705210007.0
2007-09-18 15:30:00,115.71,115.73,115.53,115.62,49324904893.0
2007-09-18 16:00:00,115.61,115.77,115.61,115.76,43887999889.0
2007-09-18 16:30:00,115.75,115.835,115.69,115.8,52753800050.0
2007-09-18 17:00:00,115.76,115.82,115.71,115.79,42572800001.0
2007-09-18 17:30:00,115.77,115.8,115.71,115.75,40134434800.0
2007-09-18 18:00:00,115.75,115.77,115.71,115.745,35007499915.0
2007-09-18 18:30:00,115.73,115.79,115.73,115.76,24694000031.0
2007-09-18 19:00:00,115.765,115.81,115.735,115.74,23190699848.0
2007-09-18 19:30:00,115.74,115.84,115.7,115.83,37527500007.0
2007-09-18 20:00:00,115.83,115.97,115.26,115.57,45681699985.0
2007-09-18 20:30:00,115.54,115.92,115.46,115.72,26061000025.0
2007-09-18 21:00:00,115.71,116.28,115.63,116.14,39416898983.0
2007-09-18 21:30:00,116.13,116.37,116.08,116.22,37099208952.0
2007-09-18 22:00:00,116.22,116.23,116.105,116.165,19013099952.0
2007-09-18 22:30:00,116.165,116.18,116.06,116.06,11950400021.0
2007-09-18 23:00:00,116.01,116.09,115.96,116.055,7840299986.0
2007-09-18 23:30:00,116.055,116.07,115.84,116.04,7276599989.0
2007-09-19 00:00:00,116.04,116.04,115.9,115.91,6433299998.0
2007-09-19 00:30:00,115.91,115.98,115.875,115.91,17675900014.0
2007-09-19 01:00:00,115.91,115.92,115.785,115.795,29911899877.0
2007-09-19 01:30:00,115.805,115.84,115.735,115.755,19872439902.0
2007-09-19 02:00:00,115.745,115.915,115.72,115.835,33079399917.0
2007-09-19 02:30:00,115.835,115.89,115.82,115.87,27362129940.0
2007-09-19 03:00:00,115.87,116.06,115.865,116.005,29971749982.0
2007-09-19 03:30:00,116.01,116.08,115.965,115.965,21173299991.0
2007-09-19 04:00:00,115.965,115.99,115.84,115.855,20208599875.0
2007-09-19 04:30:00,115.86,115.91,115.86,115.885,15860299989.0
2007-09-19 05:00:00,115.89,115.91,115.855,115.9,3135499986.0
2007-09-19 05:30:00,115.9,115.94,115.875,115.895,11990200048.0
2007-09-19 06:00:00,115.9,115.96,115.88,115.92,14632400001.0
2007-09-19 06:30:00,115.92,115.93,115.8,115.85,26754400088.0
2007-09-19 07:00:00,115.84,115.98,115.83,115.94,34987700037.0
2007-09-19 07:30:00,115.95,116.02,115.85,115.85,38424000067.0
2007-09-19 08:00:00,115.86,115.89,115.77,115.81,36380779913.0
2007-09-19 08:30:00,115.82,115.86,115.77,115.78,36612540017.0
2007-09-19 09:00:00,115.77,115.93,115.77,115.865,45987400069.0
2007-09-19 09:30:00,115.87,115.89,115.64,115.89,48633399865.0
2007-09-19 10:00:00,115.89,115.93,115.8,115.815,34483600041.0
2007-09-19 10:30:00,115.82,115.86,115.74,115.83,36158303838.0
2007-09-19 11:00:00,115.83,115.88,115.8,115.865,38739179942.0
2007-09-19 11:30:00,115.86,115.95,115.805,115.805,47167700002.0
2007-09-19 12:00:00,115.81,115.88,115.74,115.83,37594700062.0
2007-09-19 12:30:00,115.84,115.88,115.71,115.74,46007599979.0
2007-09-19 13:00:00,115.74,115.88,115.72,115.86,42772199998.0
2007-09-19 13:30:00,115.84,115.89,115.7,115.87,38825159951.0
2007-09-19 14:00:00,115.87,115.905,115.71,115.75,32310339980.0
2007-09-19 14:30:00,115.72,116.08,115.7,116.01,55996800090.0
2007-09-19 15:00:00,116.02,116.05,115.93,115.95,46207099834.0
2007-09-19 15:30:00,115.96,116.22,115.95,116.15,52546400053.0
2007-09-19 16:00:00,116.16,116.3,116.11,116.2,33252400044.0
2007-09-19 16:30:00,116.21,116.3,116.14,116.25,35319300117.0
2007-09-19 17:00:00,116.26,116.28,116.18,116.21,48573399756.0
2007-09-19 17:30:00,116.215,116.25,116.13,116.19,51065599902.0
2007-09-19 18:00:00,116.2,116.2,116.105,116.16,44242399915.0
2007-09-19 18:30:00,116.155,116.165,116.02,116.115,40881499849.0
2007-09-19 19:00:00,116.1,116.1,115.92,115.945,44729300123.0
2007-09-19 19:30:00,115.94,116.06,115.89,116.02,39739449867.0
2007-09-19 20:00:00,116.02,116.02,115.85,115.97,41821435854.0
2007-09-19 20:30:00,115.975,116.14,115.97,116.08,38631649934.0
2007-09-19 21:00:00,116.07,116.13,116.02,116.04,32619999975.0
2007-09-19 21:30:00,116.04,116.11,115.995,116.05,23146500045.0
2007-09-19 22:00:00,116.06,116.12,116.01,116.08,14419700011.0
2007-09-19 22:30:00,116.08,116.13,116.07,116.08,12438700088.0
2007-09-19 23:00:00,116.06,116.07,115.99,116.02,5194099997.0
2007-09-19 23:30:00,116.02,116.03,115.865,115.895,7801699950.0
2007-09-20 00:00:00,115.9,115.98,115.895,115.94,4378199992.0
2007-09-20 00:30:00,115.94,116.04,115.93,116.01,9061199911.0
2007-09-20 01:00:00,116.01,116.02,115.94,116.02,3808149986.0
2007-09-20 01:30:00,116.02,116.02,115.915,115.955,10359900006.0
2007-09-20 02:00:00,115.955,116.005,115.925,115.955,14108700006.0
2007-09-20 02:30:00,115.955,115.97,115.885,115.94,21165329955.0
2007-09-20 03:00:00,115.94,115.95,115.86,115.89,16399540019.0
2007-09-20 03:30:00,115.895,115.9,115.825,115.88,12565400038.0
2007-09-20 04:00:00,115.88,115.91,115.87,115.89,8849699966.0
2007-09-20 04:30:00,115.89,115.91,115.865,115.865,12299199931.0
2007-09-20 05:00:00,115.87,115.9,115.865,115.88,8840799936.0
2007-09-20 05:30:00,115.88,115.89,115.825,115.87,9808599963.0
2007-09-20 06:00:00,115.87,115.88,115.825,115.87,14732299944.0
2007-09-20 06:30:00,115.88,115.9,115.865,115.89,11328299962.0
2007-09-20 07:00:00,115.89,115.9,115.825,115.855,13914700013.0
2007-09-20 07:30:00,115.86,115.86,115.77,115.81,29360199915.0
2007-09-20 08:00:00,115.805,115.88,115.73,115.79,36532199963.0
2007-09-20 08:30:00,115.795,115.84,115.55,115.69,51563200004.0
2007-09-20 09:00:00,115.69,115.69,115.28,115.41,50176408034.0
2007-09-20 09:30:00,115.41,115.58,115.36,115.58,49287100151.0
2007-09-20 10:00:00,115.6,115.65,115.4,115.43,36578890073.0
2007-09-20 10:30:00,115.42,115.54,115.41,115.505,37796799949.0
2007-09-20 11:00:00,115.49,115.62,115.49,115.58,23727099807.0
2007-09-20 11:30:00,115.58,115.66,115.47,115.485,34901099982.0
2007-09-20 12:00:00,115.47,115.48,115.32,115.375,41952199919.0
2007-09-20 12:30:00,115.375,115.48,115.36,115.45,34848799965.0
2007-09-20 13:00:00,115.45,115.465,115.08,115.21,40851014846.0
2007-09-20 13:30:00,115.225,115.265,114.93,115.1,38289236051.0
2007-09-20 14:00:00,115.11,115.33,114.99,115.065,42851099950.0
2007-09-20 14:30:00,115.065,115.3,115.04,115.12,41474470058.0
2007-09-20 15:00:00,115.13,115.17,114.88,115.0,46956299987.0
2007-09-20 15:30:00,114.98,115.05,114.91,114.97,52093500004.0
2007-09-20 16:00:00,114.94,114.98,114.61,114.62,54715200233.0
2007-09-20 16:30:00,114.61,114.77,114.525,114.54,60137600162.0
2007-09-20 17:00:00,114.53,114.63,114.33,114.39,63909000090.0
2007-09-20 17:30:00,114.395,114.4,113.97,114.175,45587099815.0
2007-09-20 18:00:00,114.18,114.35,114.17,114.31,54470699836.0
2007-09-20 18:30:00,114.29,114.49,114.26,114.48,42705699922.0
2007-09-20 19:00:00,114.48,114.49,114.36,114.37,37895399913.0
2007-09-20 19:30:00,114.38,114.58,114.38,114.435,32910916081.0
2007-09-20 20:00:00,114.435,114.7,114.43,114.585,35017199952.0
2007-09-20 20:30:00,114.59,114.6,114.43,114.435,37201099990.0
2007-09-20 21:00:00,114.43,114.44,114.29,114.355,30013489939.0
2007-09-20 21:30:00,114.355,114.455,114.3,114.41,26534699967.0
2007-09-20 22:00:00,114.41,114.59,114.41,114.58,26586299927.0
2007-09-20 22:30:00,114.58,114.75,114.545,114.73,16785011961.0
2007-09-20 23:00:00,114.71,114.76,114.62,114.63,9705100059.0
2007-09-20 23:30:00,114.635,114.685,114.53,114.66,9899899945.0
2007-09-21 00:00:00,114.655,114.67,114.575,114.58,13241199884.0
2007-09-21 00:30:00,114.58,114.73,114.57,114.64,18190299910.0
2007-09-21 01:00:00,114.64,114.86,114.635,114.85,17501049931.0
2007-09-21 01:30:00,114.85,115.0,114.79,114.93,33054700022.0
2007-09-21 02:00:00,114.93,114.97,114.83,114.95,23680600081.0
2007-09-21 02:30:00,114.945,115.08,114.92,115.05,39407500408.0
2007-09-21 03:00:00,115.05,115.1,114.95,114.965,30277600034.0
2007-09-21 03:30:00,114.965,115.06,114.93,115.04,19652200005.0
2007-09-21 04:00:00,115.04,115.085,114.845,114.94,23073714087.0
2007-09-21 04:30:00,114.94,114.96,114.865,114.95,10636600033.0
2007-09-21 05:00:00,114.95,114.97,114.925,114.96,14636299986.0
2007-09-21 05:30:00,114.96,115.03,114.93,114.94,17538900121.0
2007-09-21 06:00:00,114.94,114.96,114.865,114.885,12923600025.0
2007-09-21 06:30:00,114.885,114.935,114.78,114.815,18036600053.0
2007-09-21 07:00:00,114.82,114.87,114.74,114.845,23876700090.0
2007-09-21 07:30:00,114.85,114.865,114.685,114.79,25867300015.0
2007-09-21 08:00:00,114.8,114.91,114.71,114.715,40485850048.0
2007-09-21 08:30:00,114.715,114.86,114.61,114.83,35615399984.0
2007-09-21 09:00:00,114.83,114.98,114.81,114.965,37787699971.0
2007-09-21 09:30:00,114.96,115.15,114.92,115.02,45839700882.0
2007-09-21 10:00:00,115.02,115.11,114.91,115.11,37544099956.0
2007-09-21 10:30:00,115.12,115.43,115.08,115.23,46891600022.0
2007-09-21 11:00:00,115.24,115.38,115.23,115.315,49506299693.0
2007-09-21 11:30:00,115.33,115.41,115.305,115.39,43309750214.0
2007-09-21 12:00:00,115.4,115.67,115.39,115.64,38483399902.0
2007-09-21 12:30:00,115.65,115.675,115.51,115.535,30391849986.0
2007-09-21 13:00:00,115.54,115.54,115.39,115.49,36640699905.0
2007-09-21 13:30:00,115.49,115.49,115.345,115.37,40037800042.0
2007-09-21 14:00:00,115.38,115.64,115.36,115.52,43832869902.0
2007-09-21 14:30:00,115.53,115.825,115.49,115.81,53873700292.0
2007-09-21 15:00:00,115.81,115.85,115.5,115.5,43030929847.0
2007-09-21 15:30:00,115.49,115.56,115.35,115.51,46708499830.0
2007-09-21 16:00:00,115.52,115.54,115.445,115.48,49395499971.0
2007-09-21 16:30:00,115.47,115.52,115.38,115.4,38447099981.0
2007-09-21 17:00:00,115.39,115.62,115.39,115.595,41444862520.0
2007-09-21 17:30:00,115.595,115.64,115.5,115.6,32682299866.0
2007-09-21 18:00:00,115.6,115.62,115.51,115.54,18629499930.0
2007-09-21 18:30:00,115.54,115.56,115.46,115.545,17854049965.0
2007-09-21 19:00:00,115.54,115.56,115.475,115.53,12857599937.0
2007-09-21 19:30:00,115.53,115.55,115.41,115.43,26818509958.0
2007-09-21 20:00:00,115.43,115.44,115.315,115.34,30788249949.0
2007-09-21 20:30:00,115.34,115.4,115.26,115.39,19932899940.0
2007-09-21 21:00:00,115.39,115.44,115.325,115.39,8186360004.0
2007-09-21 21:30:00,115.395,115.405,115.315,115.38,6493799989.0
2007-09-21 22:00:00,115.38,115.385,115.31,115.34,8451699978.0
2007-09-21 22:30:00,115.34,115.54,115.325,115.47,7340307971.0
2007-09-23 23:30:00,115.375,115.375,115.375,115.375,1600000.0
2007-09-24 00:00:00,115.36,115.375,115.31,115.34,2551300007.0
2007-09-24 00:30:00,115.34,115.36,115.31,115.34,2449600017.0
2007-09-24 01:00:00,115.33,115.33,115.21,115.27,5870399991.0
2007-09-24 01:30:00,115.27,115.32,115.23,115.24,6043500029.0
2007-09-24 02:00:00,115.24,115.27,115.16,115.16,9417440021.0
2007-09-24 02:30:00,115.155,115.19,115.15,115.15,8954599994.0
2007-09-24 03:00:00,115.15,115.17,115.1,115.14,13306530006.0
2007-09-24 03:30:00,115.14,115.16,115.11,115.135,10924800002.0
2007-09-24 04:00:00,115.135,115.14,115.06,115.06,17320700081.0
2007-09-24 04:30:00,115.07,115.11,115.05,115.09,17614599901.0
2007-09-24 05:00:00,115.09,115.12,115.05,115.08,16400699911.0
2007-09-24 05:30:00,115.075,115.1,115.03,115.1,18527200021.0
2007-09-24 06:00:00,115.1,115.15,115.08,115.09,11809750027.0
2007-09-24 06:30:00,115.09,115.1,115.02,115.06,14788800029.0
2007-09-24 07:00:00,115.06,115.08,115.03,115.03,16698999961.0
2007-09-24 07:30:00,115.03,115.07,115.01,115.05,24038859895.0
2007-09-24 08:00:00,115.05,115.06,114.89,114.96,25141599963.0
2007-09-24 08:30:00,114.96,115.055,114.94,114.96,23092500028.0
2007-09-24 09:00:00,114.96,115.03,114.9,114.915,25230900035.0
2007-09-24 09:30:00,114.915,114.95,114.83,114.87,25487999973.0
2007-09-24 10:00:00,114.87,114.965,114.86,114.89,17550649967.0
2007-09-24 10:30:00,114.87,114.98,114.76,114.91,23363199947.0
2007-09-24 11:00:00,114.905,115.02,114.875,114.935,23453299947.0
2007-09-24 11:30:00,114.94,115.005,114.88,114.96,19948680043.0
2007-09-24 12:00:00,114.96,115.09,114.935,114.955,18520120006.0
2007-09-24 12:30:00,114.955,115.04,114.915,114.92,18020799940.0
2007-09-24 13:00:00,114.92,115.08,114.87,115.06,27358899982.0
2007-09-24 13:30:00,115.07,115.07,114.91,115.025,29507899967.0
2007-09-24 14:00:00,115.025,115.1,114.95,115.02,33752879999.0
2007-09-24 14:30:00,115.0,115.15,114.95,115.0,46792999867.0
2007-09-24 15:00:00,114.99,115.05,114.87,114.91,39069100067.0
2007-09-24 15:30:00,114.9,115.01,114.875,114.89,48609439916.0
2007-09-24 16:00:00,114.88,115.0,114.8,114.96,51917299771.0
2007-09-24 16:30:00,114.95,115.07,114.91,114.95,45769832047.0
2007-09-24 17:00:00,114.965,115.02,114.92,114.985,43409299994.0
2007-09-24 17:30:00,114.98,115.01,114.86,114.92,40310600031.0
2007-09-24 18:00:00,114.915,115.02,114.905,114.97,20013699991.0
2007-09-24 18:30:00,114.97,114.98,114.925,114.95,17358599988.0
2007-09-24 19:00:00,114.95,114.965,114.87,114.89,23015399923.0
2007-09-24 19:30:00,114.9,114.9,114.74,114.77,30374000055.0
2007-09-24 20:00:00,114.77,114.87,114.76,114.82,30362070134.0
2007-09-24 20:30:00,114.8,114.88,114.8,114.87,25121989946.0
2007-09-24 21:00:00,114.875,114.94,114.85,114.93,26297100048.0
2007-09-24 21:30:00,114.935,114.95,114.645,114.705,34716999814.0
2007-09-24 22:00:00,114.705,114.85,114.695,114.83,18789899954.0
2007-09-24 22:30:00,114.835,114.88,114.8,114.86,11147399978.0
2007-09-24 23:00:00,114.86,114.88,114.78,114.85,5629399984.0
2007-09-24 23:30:00,114.85,114.92,114.83,114.91,3834999999.0
2007-09-25 00:00:00,114.91,114.95,114.86,114.91,6080199998.0
2007-09-25 00:30:00,114.91,114.93,114.845,114.885,5753700024.0
2007-09-25 01:00:00,114.89,114.98,114.85,114.96,9182300017.0
2007-09-25 01:30:00,114.96,114.96,114.8,114.84,14350099983.0
2007-09-25 02:00:00,114.84,114.86,114.71,114.755,13007699995.0
2007-09-25 02:30:00,114.76,114.82,114.65,114.69,26307199978.0
2007-09-25 03:00:00,114.69,114.77,114.655,114.75,20183100045.0
2007-09-25 03:30:00,114.76,114.77,114.69,114.73,15945899982.0
2007-09-25 04:00:00,114.73,114.74,114.65,114.68,10842199999.0
2007-09-25 04:30:00,114.68,114.69,114.64,114.68,10930800004.0
2007-09-25 05:00:00,114.68,114.74,114.665,114.735,16036700073.0
2007-09-25 05:30:00,114.735,114.77,114.66,114.715,15537899991.0
2007-09-25 06:00:00,114.715,114.84,114.69,114.78,15750799993.0
2007-09-25 06:30:00,114.78,114.825,114.73,114.745,20631899942.0
2007-09-25 07:00:00,114.745,114.79,114.66,114.695,12231900006.0
2007-09-25 07:30:00,114.7,114.72,114.645,114.69,11385700018.0
2007-09-25 08:00:00,114.69,114.7,114.57,114.685,30875800031.0
2007-09-25 08:30:00,114.685,114.76,114.61,114.73,21225640081.0
2007-09-25 09:00:00,114.71,114.75,114.61,114.655,23881019944.0
2007-09-25 09:30:00,114.66,114.72,114.645,114.71,27753599941.0
2007-09-25 10:00:00,114.71,114.76,114.665,114.695,27736799982.0
2007-09-25 10:30:00,114.69,114.715,114.6,114.69,30891800012.0
2007-09-25 11:00:00,114.69,114.79,114.69,114.725,30698999991.0
2007-09-25 11:30:00,114.72,114.73,114.66,114.68,28961999852.0
2007-09-25 12:00:00,114.68,114.72,114.58,114.62,42596555902.0
2007-09-25 12:30:00,114.625,114.64,114.35,114.39,37055699941.0
2007-09-25 13:00:00,114.4,114.45,114.24,114.36,36144585912.0
2007-09-25 13:30:00,114.37,114.41,114.24,114.36,44100199805.0
2007-09-25 14:00:00,114.36,114.39,114.185,114.205,42415599963.0
2007-09-25 14:30:00,114.21,114.26,114.08,114.105,48745982329.0
2007-09-25 15:00:00,114.08,114.29,114.08,114.15,43524909903.0
2007-09-25 15:30:00,114.14,114.23,114.07,114.17,54660799911.0
2007-09-25 16:00:00,114.14,114.63,114.01,114.39,52383229781.0
2007-09-25 16:30:00,114.4,114.58,114.33,114.33,46250100009.0
2007-09-25 17:00:00,114.35,114.5,114.33,114.39,47032199961.0
2007-09-25 17:30:00,114.37,114.515,114.36,114.46,31245949885.0
2007-09-25 18:00:00,114.47,114.535,114.435,114.49,31377999866.0
2007-09-25 18:30:00,114.49,114.57,114.46,114.57,19627799988.0
2007-09-25 19:00:00,114.575,114.59,114.51,114.56,23182969934.0
2007-09-25 19:30:00,114.56,114.59,114.525,114.565,16661739995.0
2007-09-25 20:00:00,114.565,114.585,114.435,114.46,18913679947.0
2007-09-25 20:30:00,114.455,114.55,114.41,114.535,16223450006.0
2007-09-25 21:00:00,114.53,114.54,114.45,114.5,8665499946.0
2007-09-25 21:30:00,114.5,114.76,114.48,114.73,12838099980.0
2007-09-25 22:00:00,114.73,114.87,114.67,114.78,27500779874.0
2007-09-25 22:30:00,114.78,114.81,114.75,114.77,17089499885.0
2007-09-25 23:00:00,114.77,114.79,114.685,114.77,4207500018.0
2007-09-25 23:30:00,114.77,114.785,114.59,114.63,7491300058.0
2007-09-26 00:00:00,114.64,114.71,114.64,114.7,10281999992.0
2007-09-26 00:30:00,114.7,114.76,114.61,114.67,27199199962.0
2007-09-26 01:00:00,114.66,114.74,114.63,114.685,19403099992.0
2007-09-26 01:30:00,114.685,114.69,114.53,114.61,13207699976.0
2007-09-26 02:00:00,114.61,114.66,114.58,114.635,13554199978.0
2007-09-26 02:30:00,114.64,114.75,114.59,114.72,24010199991.0
2007-09-26 03:00:00,114.725,114.82,114.685,114.82,14945499981.0
2007-09-26 03:30:00,114.82,114.93,114.77,114.885,15065699921.0
2007-09-26 04:00:00,114.885,114.92,114.81,114.88,16264899870.0
2007-09-26 04:30:00,114.88,114.98,114.86,114.97,10305809931.0
2007-09-26 05:00:00,114.97,115.01,114.88,114.91,12906649906.0
2007-09-26 05:30:00,114.91,114.99,114.91,114.96,6555219989.0
2007-09-26 06:00:00,114.96,114.97,114.82,114.88,10485599975.0
2007-09-26 06:30:00,114.885,114.91,114.805,114.83,11583299912.0
2007-09-26 07:00:00,114.83,114.85,114.74,114.815,20023499863.0
2007-09-26 07:30:00,114.815,114.82,114.735,114.76,11263299942.0
2007-09-26 08:00:00,114.765,114.91,114.755,114.88,25575199941.0
2007-09-26 08:30:00,114.88,114.94,114.825,114.87,25824299893.0
2007-09-26 09:00:00,114.88,114.98,114.86,114.88,28159399974.0
2007-09-26 09:30:00,114.88,115.07,114.88,114.945,25306899880.0
2007-09-26 10:00:00,114.95,115.19,114.94,115.14,25215699985.0
2007-09-26 10:30:00,115.14,115.245,115.09,115.135,25643199918.0
2007-09-26 11:00:00,115.135,115.28,115.12,115.175,18896779936.0
2007-09-26 11:30:00,115.175,115.2,115.12,115.15,24776899916.0
2007-09-26 12:00:00,115.15,115.18,115.095,115.105,26668499935.0
2007-09-26 12:30:00,115.105,115.26,115.04,115.22,27371699959.0
2007-09-26 13:00:00,115.22,115.345,115.195,115.315,32255019998.0
2007-09-26 13:30:00,115.31,115.39,115.295,115.325,34497999935.0
2007-09-26 14:00:00,115.325,115.4,115.28,115.28,31176823994.0
2007-09-26 14:30:00,115.28,115.48,115.22,115.37,39552899941.0
2007-09-26 15:00:00,115.34,115.46,115.32,115.4,47695499991.0
2007-09-26 15:30:00,115.4,115.52,115.36,115.51,51931199978.0
2007-09-26 16:00:00,115.5,115.68,115.49,115.55,43662090042.0
2007-09-26 16:30:00,115.55,115.71,115.47,115.695,39697199990.0
2007-09-26 17:00:00,115.69,115.73,115.63,115.65,33724050041.0
2007-09-26 17:30:00,115.65,115.71,115.61,115.67,31807799977.0
2007-09-26 18:00:00,115.67,115.7,115.64,115.68,16389499961.0
2007-09-26 18:30:00,115.68,115.69,115.62,115.64,15058599929.0
2007-09-26 19:00:00,115.64,115.67,115.535,115.545,17309899950.0
2007-09-26 19:30:00,115.545,115.55,115.32,115.39,29202299912.0
2007-09-26 20:00:00,115.41,115.52,115.37,115.46,40947099945.0
2007-09-26 20:30:00,115.46,115.46,115.35,115.43,32266099911.0
2007-09-26 21:00:00,115.42,115.63,115.415,115.62,25789893980.0
2007-09-26 21:30:00,115.62,115.64,115.48,115.55,24686201962.0
2007-09-26 22:00:00,115.55,115.58,115.48,115.56,10320289957.0
2007-09-26 22:30:00,115.55,115.61,115.52,115.54,6756502991.0
2007-09-26 23:00:00,115.52,115.52,115.37,115.435,6997899977.0
2007-09-26 23:30:00,115.43,115.53,115.43,115.45,4417999966.0
2007-09-27 00:00:00,115.45,115.505,115.44,115.49,6250800037.0
2007-09-27 00:30:00,115.49,115.49,115.41,115.43,10865309967.0
2007-09-27 01:00:00,115.425,115.465,115.39,115.44,7586999995.0
2007-09-27 01:30:00,115.44,115.46,115.395,115.435,7375400019.0
2007-09-27 02:00:00,115.44,115.51,115.425,115.51,13205240007.0
2007-09-27 02:30:00,115.505,115.57,115.42,115.44,17859300000.0
2007-09-27 03:00:00,115.44,115.53,115.415,115.48,21875399977.0
2007-09-27 03:30:00,115.48,115.48,115.405,115.45,16054300042.0
2007-09-27 04:00:00,115.45,115.48,115.4,115.445,17576300012.0
2007-09-27 04:30:00,115.45,115.52,115.425,115.505,13236700019.0
2007-09-27 05:00:00,115.505,115.575,115.48,115.57,18161600021.0
2007-09-27 05:30:00,115.57,115.59,115.525,115.58,12003499995.0
2007-09-27 06:00:00,115.58,115.62,115.475,115.5,12814700053.0
2007-09-27 06:30:00,115.5,115.585,115.495,115.58,16644199972.0
2007-09-27 07:00:00,115.58,115.585,115.505,115.515,12816600001.0
2007-09-27 07:30:00,115.52,115.64,115.46,115.555,15914200000.0
2007-09-27 08:00:00,115.555,115.625,115.51,115.62,21481799975.0
2007-09-27 08:30:00,115.615,115.66,115.51,115.63,26861899939.0
2007-09-27 09:00:00,115.63,115.68,115.575,115.65,31879299989.0
2007-09-27 09:30:00,115.65,115.655,115.46,115.49,32685099950.0
2007-09-27 10:00:00,115.5,115.64,115.495,115.6,42198799879.0
2007-09-27 10:30:00,115.605,115.63,115.45,115.56,35320599947.0
2007-09-27 11:00:00,115.57,115.59,115.44,115.57,45505799892.0
2007-09-27 11:30:00,115.565,115.64,115.55,115.58,31340179934.0
2007-09-27 12:00:00,115.56,115.67,115.55,115.615,24265899897.0
2007-09-27 12:30:00,115.615,115.65,115.5,115.55,26596599939.0
2007-09-27 13:00:00,115.52,115.56,115.35,115.37,41617899990.0
2007-09-27 13:30:00,115.375,115.44,115.2,115.26,30499200047.0
2007-09-27 14:00:00,115.26,115.28,115.115,115.22,32864109886.0
2007-09-27 14:30:00,115.24,115.47,115.22,115.45,40467659907.0
2007-09-27 15:00:00,115.45,115.46,115.335,115.39,33043049981.0
2007-09-27 15:30:00,115.385,115.445,115.29,115.39,32644349876.0
2007-09-27 16:00:00,115.39,115.61,115.32,115.56,43690919903.0
2007-09-27 16:30:00,115.58,115.675,115.57,115.64,41126831940.0
2007-09-27 17:00:00,115.63,115.67,115.45,115.49,33398199972.0
2007-09-27 17:30:00,115.5,115.82,115.47,115.77,45272099795.0
2007-09-27 18:00:00,115.74,115.87,115.72,115.76,30560299883.0
2007-09-27 18:30:00,115.74,115.79,115.69,115.725,26669899950.0
2007-09-27 19:00:00,115.72,115.735,115.66,115.685,18039349990.0
2007-09-27 19:30:00,115.685,115.69,115.555,115.645,25756449982.0
2007-09-27 20:00:00,115.645,115.74,115.58,115.64,22739849981.0
2007-09-27 20:30:00,115.64,115.66,115.54,115.6,21398099990.0
2007-09-27 21:00:00,115.6,115.675,115.6,115.65,15770899977.0
2007-09-27 21:30:00,115.65,115.71,115.605,115.63,15264899980.0
2007-09-27 22:00:00,115.63,115.69,115.57,115.63,7681699928.0
2007-09-27 22:30:00,115.63,115.63,115.55,115.61,7759199939.0
2007-09-27 23:00:00,115.61,115.62,115.54,115.555,5967599960.0
2007-09-27 23:30:00,115.555,115.62,115.52,115.575,4844299975.0
2007-09-28 00:00:00,115.575,115.62,115.565,115.61,4855800016.0
2007-09-28 00:30:00,115.62,115.645,115.495,115.565,7587599980.0
2007-09-28 01:00:00,115.56,115.565,115.445,115.47,9890999973.0
2007-09-28 01:30:00,115.48,115.6,115.47,115.53,26060899976.0
2007-09-28 02:00:00,115.53,115.6,115.51,115.545,13972936979.0
2007-09-28 02:30:00,115.55,115.57,115.295,115.32,28973721119.0
2007-09-28 03:00:00,115.32,115.32,114.98,115.02,31861900552.0
2007-09-28 03:30:00,115.015,115.085,114.9,115.04,39362400048.0
2007-09-28 04:00:00,115.04,115.16,115.02,115.105,22846399973.0
2007-09-28 04:30:00,115.1,115.24,115.085,115.22,16160150000.0
2007-09-28 05:00:00,115.22,115.22,115.16,115.19,9462700021.0
2007-09-28 05:30:00,115.2,115.325,115.18,115.245,14245200035.0
2007-09-28 06:00:00,115.245,115.31,115.135,115.2,14832800045.0
2007-09-28 06:30:00,115.2,115.22,115.115,115.15,18389907998.0
2007-09-28 07:00:00,115.15,115.16,115.085,115.105,15616199982.0
2007-09-28 07:30:00,115.105,115.175,115.005,115.14,23239100898.0
2007-09-28 08:00:00,115.14,115.285,115.05,115.265,38914699966.0
2007-09-28 08:30:00,115.265,115.32,115.185,115.27,32368999955.0
2007-09-28 09:00:00,115.265,115.27,115.18,115.205,25620500034.0
2007-09-28 09:30:00,115.2,115.26,115.05,115.25,43292920087.0
2007-09-28 10:00:00,115.24,115.37,115.24,115.35,33905599998.0
2007-09-28 10:30:00,115.345,115.5,115.29,115.495,36703300043.0
2007-09-28 11:00:00,115.495,115.5,115.28,115.38,38813332967.0
2007-09-28 11:30:00,115.38,115.47,115.33,115.35,22451360695.0
2007-09-28 12:00:00,115.36,115.37,115.2,115.23,32806123859.0
2007-09-28 12:30:00,115.23,115.325,115.11,115.275,34384899958.0
2007-09-28 13:00:00,115.275,115.325,115.205,115.28,24018499918.0
2007-09-28 13:30:00,115.28,115.37,115.2,115.35,28825030002.0
2007-09-28 14:00:00,115.345,115.355,115.17,115.2,24904380016.0
2007-09-28 14:30:00,115.185,115.39,115.1,115.175,44308704041.0
2007-09-28 15:00:00,115.15,115.25,115.075,115.11,41298899970.0
2007-09-28 15:30:00,115.11,115.3,115.1,115.235,46592300055.0
2007-09-28 16:00:00,115.21,115.26,114.99,115.01,53506100108.0
2007-09-28 16:30:00,114.99,115.01,114.69,115.0,53187999989.0
2007-09-28 17:00:00,115.01,115.045,114.82,114.83,45768968959.0
2007-09-28 17:30:00,114.82,115.035,114.82,114.95,39358700169.0
2007-09-28 18:00:00,114.98,114.98,114.7,114.705,37989420091.0
2007-09-28 18:30:00,114.705,114.81,114.7,114.79,38746100011.0
2007-09-28 19:00:00,114.79,114.89,114.75,114.83,31617856390.0
2007-09-28 19:30:00,114.83,114.9,114.71,114.77,28450099861.0
2007-09-28 20:00:00,114.77,114.82,114.72,114.73,22049999944.0
2007-09-28 20:30:00,114.73,114.765,114.7,114.74,21273900114.0
2007-09-28 21:00:00,114.74,114.82,114.67,114.81,19001469975.0
2007-09-28 21:30:00,114.81,114.89,114.8,114.855,13589149981.0
2007-09-28 22:00:00,114.86,114.88,114.775,114.82,6997864017.0
2007-09-28 22:30:00,114.82,114.87,114.74,114.78,9312600040.0
2007-10-01 00:00:00,114.73,114.8,114.71,114.79,7837300014.0
2007-10-01 00:30:00,114.79,114.84,114.79,114.83,9851200003.0
2007-10-01 01:00:00,114.83,114.89,114.8,114.87,14834700000.0
2007-10-01 01:30:00,114.88,114.96,114.74,114.86,31301399912.0
2007-10-01 02:00:00,114.85,114.895,114.77,114.875,24204400021.0
2007-10-01 02:30:00,114.875,114.935,114.83,114.89,16269829950.0
2007-10-01 03:00:00,114.89,114.895,114.805,114.82,7925660036.0
2007-10-01 03:30:00,114.82,114.955,114.765,114.94,14834769996.0
2007-10-01 04:00:00,114.94,115.07,114.87,115.06,20096299965.0
2007-10-01 04:30:00,115.055,115.11,115.04,115.055,13378699904.0
2007-10-01 05:00:00,115.055,115.07,115.02,115.03,6205699970.0
2007-10-01 05:30:00,115.03,115.08,114.99,115.045,14101399951.0
2007-10-01 06:00:00,115.045,115.065,114.91,114.95,18028799918.0
2007-10-01 06:30:00,114.95,114.98,114.78,114.905,22653799922.0
2007-10-01 07:00:00,114.905,114.95,114.855,114.91,13608599974.0
2007-10-01 07:30:00,114.91,115.09,114.91,115.075,14227279962.0
2007-10-01 08:00:00,115.075,115.13,115.02,115.095,20426099905.0
2007-10-01 08:30:00,115.085,115.13,114.965,115.02,26845199882.0
2007-10-01 09:00:00,115.02,115.37,115.02,115.36,40381659898.0
2007-10-01 09:30:00,115.36,115.57,115.33,115.54,43768199827.0
2007-10-01 10:00:00,115.54,115.56,115.385,115.405,30328859890.0
2007-10-01 10:30:00,115.405,115.52,115.4,115.46,28713369972.0
2007-10-01 11:00:00,115.46,115.68,115.45,115.65,38416119930.0
2007-10-01 11:30:00,115.65,115.69,115.565,115.605,27797899967.0
2007-10-01 12:00:00,115.6,115.81,115.6,115.8,27994407980.0
2007-10-01 12:30:00,115.8,115.84,115.765,115.77,23479579996.0
2007-10-01 13:00:00,115.77,115.79,115.35,115.48,40572649942.0
2007-10-01 13:30:00,115.49,115.64,115.465,115.61,37538009897.0
2007-10-01 14:00:00,115.61,115.855,115.58,115.79,32445199974.0
2007-10-01 14:30:00,115.79,115.95,115.775,115.915,35284655999.0
2007-10-01 15:00:00,115.915,115.93,115.705,115.775,30744509915.0
2007-10-01 15:30:00,115.78,116.04,115.78,116.03,35962249995.0
2007-10-01 16:00:00,116.04,116.04,115.75,115.76,50210822804.0
2007-10-01 16:30:00,115.77,115.94,115.56,115.64,42152799930.0
2007-10-01 17:00:00,115.65,115.83,115.63,115.81,39476869920.0
2007-10-01 17:30:00,115.8,115.97,115.79,115.915,36226799942.0
2007-10-01 18:00:00,115.92,115.93,115.815,115.88,26795299932.0
2007-10-01 18:30:00,115.88,115.885,115.78,115.78,12212849946.0
2007-10-01 19:00:00,115.775,115.81,115.735,115.805,21709699784.0
2007-10-01 19:30:00,115.81,115.87,115.755,115.825,15782209937.0
2007-10-01 20:00:00,115.825,115.85,115.715,115.715,9827579993.0
2007-10-01 20:30:00,115.715,115.81,115.695,115.76,19108379884.0
2007-10-01 21:00:00,115.76,115.785,115.67,115.69,10824899928.0
2007-10-01 21:30:00,115.69,115.73,115.645,115.68,21459799928.0
2007-10-01 22:00:00,115.68,115.73,115.65,115.695,11515099888.0
2007-10-01 22:30:00,115.69,115.75,115.675,115.73,8436399951.0
2007-10-01 23:00:00,115.72,115.76,115.68,115.72,5099800004.0
2007-10-01 23:30:00,115.72,115.77,115.69,115.715,4243199984.0
2007-10-02 00:00:00,115.715,115.75,115.59,115.685,6103400011.0
2007-10-02 00:30:00,115.685,115.83,115.67,115.805,4638699970.0
2007-10-02 01:00:00,115.805,115.825,115.775,115.78,6203299986.0
2007-10-02 01:30:00,115.78,115.8,115.725,115.76,5927999996.0
2007-10-02 02:00:00,115.76,115.77,115.685,115.75,9269200016.0
2007-10-02 02:30:00,115.75,115.765,115.67,115.715,15742400016.0
2007-10-02 03:00:00,115.72,115.73,115.525,115.57,17737700048.0
2007-10-02 03:30:00,115.57,115.615,115.52,115.54,14817100017.0
2007-10-02 04:00:00,115.54,115.56,115.36,115.435,24004399981.0
2007-10-02 04:30:00,115.435,115.47,115.385,115.41,18648199955.0
2007-10-02 05:00:00,115.41,115.43,115.36,115.39,10558400014.0
2007-10-02 05:30:00,115.39,115.42,115.34,115.35,16927199924.0
2007-10-02 06:00:00,115.35,115.36,115.3,115.35,11497100021.0
2007-10-02 06:30:00,115.35,115.45,115.345,115.44,17350704942.0
2007-10-02 07:00:00,115.44,115.5,115.41,115.45,22940699907.0
2007-10-02 07:30:00,115.45,115.46,115.36,115.42,28943099946.0
2007-10-02 08:00:00,115.43,115.43,115.26,115.385,39992000004.0
2007-10-02 08:30:00,115.385,115.46,115.29,115.45,30161000071.0
2007-10-02 09:00:00,115.45,115.52,115.37,115.45,29103899920.0
2007-10-02 09:30:00,115.45,115.49,115.365,115.44,30532619864.0
2007-10-02 10:00:00,115.435,115.68,115.42,115.59,29804399917.0
2007-10-02 10:30:00,115.59,115.68,115.47,115.62,20759372026.0
2007-10-02 11:00:00,115.62,115.67,115.57,115.64,36074399873.0
2007-10-02 11:30:00,115.64,115.66,115.58,115.63,23981999887.0
2007-10-02 12:00:00,115.63,115.68,115.605,115.67,14984699979.0
2007-10-02 12:30:00,115.67,115.78,115.66,115.76,27099849923.0
2007-10-02 13:00:00,115.76,115.86,115.745,115.825,22702699979.0
2007-10-02 13:30:00,115.83,115.84,115.705,115.74,21070200018.0
2007-10-02 14:00:00,115.735,115.89,115.71,115.86,32991749895.0
2007-10-02 14:30:00,115.86,115.94,115.83,115.88,35920299994.0
2007-10-02 15:00:00,115.88,115.92,115.73,115.865,37793499850.0
2007-10-02 15:30:00,115.86,115.92,115.74,115.78,37894499934.0
2007-10-02 16:00:00,115.69,115.99,115.67,115.77,46559569994.0
2007-10-02 16:30:00,115.78,115.9,115.72,115.89,40579299823.0
2007-10-02 17:00:00,115.87,115.88,115.71,115.82,47721199950.0
2007-10-02 17:30:00,115.81,115.84,115.765,115.83,39380599926.0
2007-10-02 18:00:00,115.83,115.9,115.805,115.89,26825780002.0
2007-10-02 18:30:00,115.89,115.89,115.735,115.81,24596899961.0
2007-10-02 19:00:00,115.81,115.86,115.77,115.775,24335099965.0
2007-10-02 19:30:00,115.78,115.86,115.76,115.84,26715999910.0
2007-10-02 20:00:00,115.84,115.92,115.835,115.89,26627399956.0
2007-10-02 20:30:00,115.89,115.905,115.805,115.84,25381550052.0
2007-10-02 21:00:00,115.835,115.86,115.765,115.8,20986400000.0
2007-10-02 21:30:00,115.8,115.85,115.765,115.8,21543739922.0
2007-10-02 22:00:00,115.8,115.84,115.785,115.8,11628299963.0
2007-10-02 22:30:00,115.8,115.825,115.72,115.73,8466040203.0
2007-10-02 23:00:00,115.72,115.75,115.67,115.72,2232500005.0
2007-10-02 23:30:00,115.72,115.735,115.605,115.61,7209899988.0
2007-10-03 00:00:00,115.61,115.72,115.61,115.705,5423499988.0
2007-10-03 00:30:00,115.71,115.74,115.67,115.71,6906312007.0
2007-10-03 01:00:00,115.71,115.76,115.62,115.63,10641799973.0
2007-10-03 01:30:00,115.63,115.69,115.61,115.62,14716519944.0
2007-10-03 02:00:00,115.62,115.675,115.58,115.66,19975100031.0
2007-10-03 02:30:00,115.66,115.76,115.63,115.705,25195599997.0
2007-10-03 03:00:00,115.705,115.72,115.635,115.64,13254199967.0
2007-10-03 03:30:00,115.64,115.76,115.555,115.7,24151579974.0
2007-10-03 04:00:00,115.71,115.765,115.69,115.74,16064900016.0
2007-10-03 04:30:00,115.74,115.81,115.735,115.78,13039800084.0
2007-10-03 05:00:00,115.78,115.79,115.72,115.74,6772100033.0
2007-10-03 05:30:00,115.74,115.76,115.69,115.7,11551999999.0
2007-10-03 06:00:00,115.7,115.72,115.675,115.7,12705700053.0
2007-10-03 06:30:00,115.7,115.77,115.7,115.75,10638599978.0
2007-10-03 07:00:00,115.75,115.81,115.75,115.79,10134400024.0
2007-10-03 07:30:00,115.79,115.85,115.755,115.755,18548900017.0
2007-10-03 08:00:00,115.74,115.87,115.73,115.815,30381300041.0
2007-10-03 08:30:00,115.815,116.2,115.795,116.14,40492099921.0
2007-10-03 09:00:00,116.17,116.22,116.05,116.09,51531199956.0
2007-10-03 09:30:00,116.06,116.09,115.95,116.01,45010999963.0
2007-10-03 10:00:00,116.01,116.13,115.99,116.11,41106359997.0
2007-10-03 10:30:00,116.105,116.13,116.03,116.1,50494799836.0
2007-10-03 11:00:00,116.105,116.175,116.07,116.15,38217800056.0
2007-10-03 11:30:00,116.15,116.18,116.04,116.18,30755266022.0
2007-10-03 12:00:00,116.18,116.24,116.14,116.18,34137000025.0
2007-10-03 12:30:00,116.18,116.27,116.17,116.225,32739700035.0
2007-10-03 13:00:00,116.22,116.295,116.17,116.26,30541600150.0
2007-10-03 13:30:00,116.26,116.27,116.095,116.13,34528100125.0
2007-10-03 14:00:00,116.13,116.23,116.085,116.18,37408370007.0
2007-10-03 14:30:00,116.2,116.45,116.18,116.37,44783799943.0
2007-10-03 15:00:00,116.36,116.455,116.33,116.44,41615800120.0
2007-10-03 15:30:00,116.42,116.46,116.34,116.36,39078100016.0
2007-10-03 16:00:00,116.36,116.68,116.36,116.63,48381420087.0
2007-10-03 16:30:00,116.63,116.76,116.61,116.745,52067470185.0
2007-10-03 17:00:00,116.745,116.76,116.64,116.75,39776239960.0
2007-10-03 17:30:00,116.745,116.775,116.61,116.74,42756050044.0
2007-10-03 18:00:00,116.735,116.77,116.6,116.615,40945988097.0
2007-10-03 18:30:00,116.615,116.68,116.51,116.55,33286680053.0
2007-10-03 19:00:00,116.56,116.62,116.53,116.6,25094549987.0
2007-10-03 19:30:00,116.6,116.67,116.6,116.64,19240700012.0
2007-10-03 20:00:00,116.64,116.65,116.585,116.65,20774920054.0
2007-10-03 20:30:00,116.65,116.685,116.61,116.67,25692160007.0
2007-10-03 21:00:00,116.675,116.75,116.66,116.69,22793650088.0
2007-10-03 21:30:00,116.69,116.75,116.66,116.75,29029860146.0
2007-10-03 22:00:00,116.75,116.76,116.715,116.75,15802400023.0
2007-10-03 22:30:00,116.75,116.75,116.72,116.74,17748099950.0
2007-10-03 23:00:00,116.73,116.74,116.69,116.72,8007299997.0
2007-10-03 23:30:00,116.72,116.74,116.64,116.68,6760999975.0
2007-10-04 00:00:00,116.68,116.68,116.575,116.66,8354200003.0
2007-10-04 00:30:00,116.66,116.66,116.555,116.57,9146802991.0
2007-10-04 01:00:00,116.57,116.625,116.545,116.625,7311599973.0
2007-10-04 01:30:00,116.63,116.72,116.62,116.675,14606599964.0
2007-10-04 02:00:00,116.68,116.74,116.66,116.7,11969200029.0
2007-10-04 02:30:00,116.7,116.76,116.685,116.73,13665500012.0
2007-10-04 03:00:00,116.735,116.74,116.66,116.66,15968740054.0
2007-10-04 03:30:00,116.66,116.69,116.645,116.675,11607800027.0
2007-10-04 04:00:00,116.675,116.68,116.615,116.625,10507199983.0
2007-10-04 04:30:00,116.625,116.64,116.61,116.63,5631400005.0
2007-10-04 05:00:00,116.63,116.66,116.595,116.64,11638399994.0
2007-10-04 05:30:00,116.64,116.655,116.51,116.595,23413800014.0
2007-10-04 06:00:00,116.6,116.61,116.535,116.535,18900900061.0
2007-10-04 06:30:00,116.535,116.535,116.42,116.49,38614200068.0
2007-10-04 07:00:00,116.49,116.51,116.475,116.5,16093399941.0
2007-10-04 07:30:00,116.5,116.51,116.4,116.49,24073799999.0
2007-10-04 08:00:00,116.49,116.58,116.485,116.58,32734395997.0
2007-10-04 08:30:00,116.58,116.65,116.53,116.55,37840099852.0
2007-10-04 09:00:00,116.54,116.64,116.52,116.595,28867299994.0
2007-10-04 09:30:00,116.6,116.61,116.5,116.545,26466599966.0
2007-10-04 10:00:00,116.55,116.61,116.53,116.585,33646800029.0
2007-10-04 10:30:00,116.585,116.59,116.48,116.5,34043500057.0
2007-10-04 11:00:00,116.5,116.6,116.45,116.585,42519199866.0
2007-10-04 11:30:00,116.585,116.73,116.55,116.71,31414316033.0
2007-10-04 12:00:00,116.7,116.7,116.615,116.635,30720600005.0
2007-10-04 12:30:00,116.63,116.71,116.575,116.685,30240299990.0
2007-10-04 13:00:00,116.685,116.71,116.58,116.625,36639960008.0
2007-10-04 13:30:00,116.63,116.64,116.55,116.6,28899800061.0
2007-10-04 14:00:00,116.6,116.61,116.5,116.54,39346300066.0
2007-10-04 14:30:00,116.52,116.67,116.47,116.52,61731600128.0
2007-10-04 15:00:00,116.53,116.57,116.42,116.47,60216100116.0
2007-10-04 15:30:00,116.48,116.55,116.45,116.52,58223400477.0
2007-10-04 16:00:00,116.52,116.59,116.35,116.39,50743920105.0
2007-10-04 16:30:00,116.38,116.44,116.26,116.43,49798800090.0
2007-10-04 17:00:00,116.44,116.54,116.41,116.505,34009699990.0
2007-10-04 17:30:00,116.505,116.6,116.475,116.58,33441750056.0
2007-10-04 18:00:00,116.595,116.61,116.445,116.5,24908500027.0
2007-10-04 18:30:00,116.5,116.55,116.48,116.51,14269899985.0
2007-10-04 19:00:00,116.51,116.54,116.47,116.51,10040000036.0
2007-10-04 19:30:00,116.51,116.55,116.48,116.485,7600099975.0
2007-10-04 20:00:00,116.485,116.52,116.475,116.485,15375120047.0
2007-10-04 20:30:00,116.49,116.51,116.405,116.485,19953200045.0
2007-10-04 21:00:00,116.485,116.52,116.445,116.48,12798500786.0
2007-10-04 21:30:00,116.48,116.515,116.46,116.51,10264100001.0
2007-10-04 22:00:00,116.51,116.54,116.47,116.48,10229400016.0
2007-10-04 22:30:00,116.48,116.52,116.43,116.43,7887900004.0
2007-10-04 23:00:00,116.43,116.495,116.42,116.48,4076900008.0
2007-10-04 23:30:00,116.48,116.5,116.345,116.36,2745699995.0
2007-10-05 00:00:00,116.36,116.475,116.36,116.44,4203199989.0
2007-10-05 00:30:00,116.44,116.53,116.425,116.455,6737899979.0
2007-10-05 01:00:00,116.45,116.49,116.39,116.45,11869700012.0
2007-10-05 01:30:00,116.455,116.46,116.41,116.435,10595800017.0
2007-10-05 02:00:00,116.435,116.48,116.41,116.46,20419399978.0
2007-10-05 02:30:00,116.46,116.46,116.38,116.45,14710800002.0
2007-10-05 03:00:00,116.45,116.455,116.415,116.435,14590800002.0
2007-10-05 03:30:00,116.44,116.48,116.405,116.47,10347100017.0
2007-10-05 04:00:00,116.47,116.495,116.41,116.475,13920999994.0
2007-10-05 04:30:00,116.475,116.48,116.45,116.46,5475000021.0
2007-10-05 05:00:00,116.46,116.49,116.455,116.48,6123600129.0
2007-10-05 05:30:00,116.48,116.485,116.425,116.44,9578799984.0
2007-10-05 06:00:00,116.435,116.47,116.42,116.465,10883399960.0
2007-10-05 06:30:00,116.465,116.47,116.435,116.47,4732600001.0
2007-10-05 07:00:00,116.47,116.49,116.425,116.455,10864400018.0
2007-10-05 07:30:00,116.455,116.615,116.44,116.61,18303499997.0
2007-10-05 08:00:00,116.615,116.615,116.525,116.55,29945206059.0
2007-10-05 08:30:00,116.55,116.59,116.5,116.52,24534150014.0
2007-10-05 09:00:00,116.52,116.57,116.35,116.44,39197099964.0
2007-10-05 09:30:00,116.44,116.525,116.415,116.5,36459000030.0
2007-10-05 10:00:00,116.5,116.56,116.46,116.55,38717869987.0
2007-10-05 10:30:00,116.55,116.6,116.51,116.59,28987199974.0
2007-10-05 11:00:00,116.6,116.62,116.47,116.5,42262000017.0
2007-10-05 11:30:00,116.495,116.59,116.48,116.55,33699199972.0
2007-10-05 12:00:00,116.55,116.57,116.485,116.495,21267499963.0
2007-10-05 12:30:00,116.495,116.52,116.405,116.49,32549200018.0
2007-10-05 13:00:00,116.48,116.54,116.45,116.485,22770900032.0
2007-10-05 13:30:00,116.475,116.5,116.355,116.49,34789000031.0
2007-10-05 14:00:00,116.49,116.53,116.34,116.38,34088700135.0
2007-10-05 14:30:00,116.77,117.26,116.77,117.05,56977200179.0
2007-10-05 15:00:00,117.04,117.07,116.87,117.03,41985820121.0
2007-10-05 15:30:00,117.03,117.06,116.57,116.69,48898159890.0
2007-10-05 16:00:00,116.68,116.74,116.64,116.675,43808499950.0
2007-10-05 16:30:00,116.675,116.76,116.61,116.67,36961624964.0
2007-10-05 17:00:00,116.69,116.94,116.6,116.785,31123099933.0
2007-10-05 17:30:00,116.785,116.85,116.72,116.83,42394999832.0
2007-10-05 18:00:00,116.83,116.88,116.76,116.85,27110056916.0
2007-10-05 18:30:00,116.85,116.95,116.835,116.95,20527399976.0
2007-10-05 19:00:00,116.95,116.97,116.865,116.895,17333999917.0
2007-10-05 19:30:00,116.885,116.945,116.88,116.92,16932599966.0
2007-10-05 20:00:00,116.92,116.94,116.88,116.9,13611111976.0
2007-10-05 20:30:00,116.905,116.91,116.86,116.89,8357639992.0
2007-10-05 21:00:00,116.89,116.94,116.87,116.885,12201999931.0
2007-10-05 21:30:00,116.885,116.905,116.865,116.89,9406899975.0
2007-10-05 22:00:00,116.91,116.93,116.885,116.895,4522600010.0
2007-10-05 22:30:00,116.9,117.04,116.89,116.97,6006899974.0
2007-10-07 23:00:00,117.05,117.05,117.0,117.01,514999990.0
2007-10-07 23:30:00,117.01,117.16,116.98,117.16,10335199996.0
2007-10-08 00:00:00,117.13,117.17,117.015,117.04,4284099992.0
2007-10-08 00:30:00,117.04,117.05,116.955,116.955,4829700008.0
2007-10-08 01:00:00,116.955,117.075,116.95,117.065,4973099985.0
2007-10-08 01:30:00,117.07,117.085,116.96,117.045,10222200021.0
2007-10-08 02:00:00,117.05,117.08,116.965,117.04,8558600025.0
2007-10-08 02:30:00,117.04,117.11,117.02,117.07,7999700022.0
2007-10-08 03:00:00,117.07,117.15,117.06,117.11,13744800073.0
2007-10-08 03:30:00,117.11,117.18,117.085,117.17,10330400019.0
2007-10-08 04:00:00,117.17,117.17,117.11,117.125,6938800007.0
2007-10-08 04:30:00,117.125,117.135,117.095,117.13,8293300032.0
2007-10-08 05:00:00,117.13,117.14,117.115,117.14,12108799884.0
2007-10-08 05:30:00,117.14,117.14,117.1,117.105,6025000027.0
2007-10-08 06:00:00,117.11,117.11,117.06,117.09,7115100012.0
2007-10-08 06:30:00,117.09,117.125,117.085,117.12,3152400001.0
2007-10-08 07:00:00,117.12,117.13,117.105,117.11,4713399999.0
2007-10-08 07:30:00,117.11,117.12,117.045,117.09,10173800019.0
2007-10-08 08:00:00,117.09,117.13,117.065,117.12,26025700030.0
2007-10-08 08:30:00,117.12,117.26,117.1,117.15,32865600028.0
2007-10-08 09:00:00,117.15,117.25,117.105,117.25,24981239995.0
2007-10-08 09:30:00,117.25,117.25,117.06,117.105,45722400078.0
2007-10-08 10:00:00,117.105,117.24,117.1,117.23,31779899996.0
2007-10-08 10:30:00,117.23,117.37,117.195,117.34,41581099966.0
2007-10-08 11:00:00,117.34,117.395,117.28,117.38,32996009941.0
2007-10-08 11:30:00,117.38,117.43,117.31,117.405,21895040055.0
2007-10-08 12:00:00,117.405,117.43,117.365,117.425,22324799947.0
2007-10-08 12:30:00,117.425,117.46,117.39,117.43,17317400012.0
2007-10-08 13:00:00,117.43,117.46,117.365,117.415,20045500029.0
2007-10-08 13:30:00,117.415,117.5,117.405,117.49,25661700037.0
2007-10-08 14:00:00,117.49,117.5,117.405,117.415,14718599999.0
2007-10-08 14:30:00,117.41,117.46,117.365,117.455,22407420067.0
2007-10-08 15:00:00,117.46,117.52,117.435,117.47,28698600033.0
2007-10-08 15:30:00,117.47,117.51,117.435,117.485,39891200009.0
2007-10-08 16:00:00,117.485,117.51,117.405,117.47,35725644935.0
2007-10-08 16:30:00,117.475,117.57,117.45,117.56,31942799966.0
2007-10-08 17:00:00,117.57,117.605,117.45,117.49,38192380141.0
2007-10-08 17:30:00,117.47,117.55,117.4,117.495,42692819972.0
2007-10-08 18:00:00,117.5,117.52,117.33,117.37,21776100067.0
2007-10-08 18:30:00,117.37,117.43,117.175,117.37,25805569963.0
2007-10-08 19:00:00,117.375,117.4,117.35,117.375,7821104022.0
2007-10-08 19:30:00,117.375,117.4,117.345,117.36,2842399997.0
2007-10-08 20:00:00,117.36,117.385,117.345,117.375,7623799993.0
2007-10-08 20:30:00,117.38,117.39,117.34,117.355,7195080038.0
2007-10-08 21:00:00,117.355,117.38,117.35,117.37,2797899987.0
2007-10-08 21:30:00,117.37,117.41,117.37,117.41,2872100006.0
2007-10-08 22:00:00,117.41,117.42,117.375,117.405,5806980012.0
2007-10-08 22:30:00,117.41,117.425,117.395,117.4,7725700005.0
2007-10-08 23:00:00,117.4,117.44,117.38,117.43,2781399999.0
2007-10-08 23:30:00,117.43,117.49,117.355,117.38,3675600002.0
2007-10-09 00:00:00,117.38,117.38,117.34,117.345,2287099987.0
2007-10-09 00:30:00,117.35,117.39,117.28,117.305,9626300011.0
2007-10-09 01:00:00,117.305,117.42,117.305,117.42,8006099998.0
2007-10-09 01:30:00,117.42,117.44,117.35,117.37,12219199977.0
2007-10-09 02:00:00,117.37,117.42,117.35,117.355,17505700105.0
2007-10-09 02:30:00,117.36,117.38,117.295,117.31,23383600036.0
2007-10-09 03:00:00,117.31,117.315,117.12,117.145,31862005063.0
2007-10-09 03:30:00,117.145,117.18,117.03,117.17,26486049987.0
2007-10-09 04:00:00,117.17,117.18,117.11,117.15,23048040004.0
2007-10-09 04:30:00,117.15,117.17,117.06,117.08,20730699990.0
2007-10-09 05:00:00,117.09,117.25,117.08,117.245,20978330051.0
2007-10-09 05:30:00,117.245,117.265,117.18,117.25,14426399995.0
2007-10-09 06:00:00,117.25,117.25,117.105,117.12,24888999966.0
2007-10-09 06:30:00,117.12,117.2,117.1,117.19,21839400055.0
2007-10-09 07:00:00,117.19,117.22,117.165,117.22,17730599994.0
2007-10-09 07:30:00,117.22,117.24,117.1,117.175,33129869906.0
2007-10-09 08:00:00,117.175,117.24,117.085,117.24,39635200062.0
2007-10-09 08:30:00,117.24,117.34,117.23,117.33,43194932036.0
2007-10-09 09:00:00,117.325,117.44,117.285,117.38,34163559887.0
2007-10-09 09:30:00,117.37,117.4,117.27,117.3,40286799932.0
2007-10-09 10:00:00,117.28,117.325,117.19,117.24,37405859857.0
2007-10-09 10:30:00,117.24,117.31,117.18,117.28,39571199872.0
2007-10-09 11:00:00,117.28,117.37,117.275,117.33,31118600144.0
2007-10-09 11:30:00,117.33,117.35,117.16,117.265,37527699923.0
2007-10-09 12:00:00,117.26,117.33,117.205,117.255,35144799898.0
2007-10-09 12:30:00,117.255,117.33,117.235,117.315,22564010044.0
2007-10-09 13:00:00,117.315,117.33,117.25,117.25,31402129978.0
2007-10-09 13:30:00,117.265,117.295,117.14,117.21,34261919993.0
2007-10-09 14:00:00,117.205,117.24,117.185,117.19,37392049968.0
2007-10-09 14:30:00,117.185,117.24,117.14,117.2,45232240114.0
2007-10-09 15:00:00,117.2,117.23,117.15,117.19,49045619852.0
2007-10-09 15:30:00,117.18,117.18,116.89,116.99,50447159832.0
2007-10-09 16:00:00,116.98,117.02,116.79,116.88,52298900124.0
2007-10-09 16:30:00,116.88,117.01,116.83,116.97,53658149895.0
2007-10-09 17:00:00,116.96,117.04,116.92,117.015,48070800053.0
2007-10-09 17:30:00,117.015,117.07,116.94,116.985,40265379849.0
2007-10-09 18:00:00,116.98,117.02,116.96,116.97,32930049903.0
2007-10-09 18:30:00,116.97,117.02,116.94,116.975,23596829893.0
2007-10-09 19:00:00,116.98,116.99,116.93,116.945,19160599942.0
2007-10-09 19:30:00,116.945,116.975,116.905,116.95,26518300013.0
2007-10-09 20:00:00,116.95,117.13,116.94,117.08,28780282084.0
2007-10-09 20:30:00,117.09,117.24,117.06,117.17,40925800191.0
2007-10-09 21:00:00,117.18,117.27,117.16,117.19,30621906057.0
2007-10-09 21:30:00,117.19,117.19,117.105,117.135,14539100015.0
2007-10-09 22:00:00,117.135,117.27,117.13,117.2,22328618061.0
2007-10-09 22:30:00,117.2,117.225,117.105,117.12,14638899951.0
2007-10-09 23:00:00,117.12,117.15,117.05,117.14,4797799958.0
2007-10-09 23:30:00,117.14,117.17,117.07,117.105,3504230013.0
2007-10-10 00:00:00,117.11,117.17,117.1,117.13,6084700011.0
2007-10-10 00:30:00,117.13,117.22,117.13,117.19,13000000023.0
2007-10-10 01:00:00,117.19,117.21,117.15,117.165,17425289981.0
2007-10-10 01:30:00,117.17,117.23,117.14,117.21,17993900025.0
2007-10-10 02:00:00,117.21,117.24,117.185,117.23,23738950024.0
2007-10-10 02:30:00,117.23,117.275,117.175,117.23,25422500036.0
2007-10-10 03:00:00,117.23,117.25,117.19,117.22,21685099997.0
2007-10-10 03:30:00,117.22,117.23,117.175,117.2,12613200004.0
2007-10-10 04:00:00,117.2,117.22,117.18,117.19,15207500044.0
2007-10-10 04:30:00,117.19,117.205,117.125,117.185,12727590085.0
2007-10-10 05:00:00,117.185,117.2,117.165,117.195,13427690037.0
2007-10-10 05:30:00,117.195,117.2,117.145,117.17,13742100004.0
2007-10-10 06:00:00,117.17,117.23,117.155,117.165,14198759981.0
2007-10-10 06:30:00,117.165,117.18,117.13,117.16,13564300021.0
2007-10-10 07:00:00,117.17,117.19,117.155,117.16,12750080014.0
2007-10-10 07:30:00,117.16,117.275,117.15,117.265,28594783989.0
2007-10-10 08:00:00,117.265,117.34,117.225,117.33,28339984007.0
2007-10-10 08:30:00,117.33,117.43,117.3,117.31,37705329901.0
2007-10-10 09:00:00,117.31,117.345,117.19,117.3,33998280071.0
2007-10-10 09:30:00,117.3,117.35,117.23,117.33,41156213895.0
2007-10-10 10:00:00,117.33,117.33,117.23,117.26,46861495987.0
2007-10-10 10:30:00,117.25,117.32,117.24,117.27,46727700013.0
2007-10-10 11:00:00,117.28,117.34,117.25,117.33,40722589861.0
2007-10-10 11:30:00,117.31,117.42,117.28,117.42,38379299898.0
2007-10-10 12:00:00,117.41,117.46,117.37,117.44,30812099945.0
2007-10-10 12:30:00,117.45,117.48,117.395,117.42,29090049952.0
2007-10-10 13:00:00,117.42,117.52,117.415,117.5,35876699932.0
2007-10-10 13:30:00,117.5,117.53,117.445,117.46,39872480014.0
2007-10-10 14:00:00,117.47,117.47,117.27,117.31,48037199926.0
2007-10-10 14:30:00,117.32,117.35,117.24,117.31,56476299833.0
2007-10-10 15:00:00,117.31,117.33,117.14,117.28,43947300187.0
2007-10-10 15:30:00,117.29,117.36,117.21,117.22,54707400848.0
2007-10-10 16:00:00,117.23,117.28,117.04,117.15,52473859959.0
2007-10-10 16:30:00,117.14,117.24,117.05,117.08,54080720014.0
2007-10-10 17:00:00,117.07,117.27,117.06,117.25,44758319940.0
2007-10-10 17:30:00,117.26,117.28,117.11,117.16,50981000310.0
2007-10-10 18:00:00,117.17,117.24,117.115,117.23,38735299963.0
2007-10-10 18:30:00,117.22,117.27,117.185,117.225,38802800067.0
2007-10-10 19:00:00,117.23,117.23,117.06,117.07,36456420088.0
2007-10-10 19:30:00,117.08,117.16,116.94,117.13,43360099994.0
2007-10-10 20:00:00,117.14,117.21,117.1,117.2,28482810072.0
2007-10-10 20:30:00,117.21,117.27,117.16,117.23,36477600029.0
2007-10-10 21:00:00,117.22,117.29,117.21,117.25,33753289824.0
2007-10-10 21:30:00,117.24,117.27,117.2,117.27,27921100014.0
2007-10-10 22:00:00,117.25,117.26,117.19,117.23,25916400127.0
2007-10-10 22:30:00,117.225,117.25,117.19,117.23,19561999934.0
2007-10-10 23:00:00,117.23,117.23,117.1,117.13,10150199951.0
2007-10-10 23:30:00,117.13,117.21,117.11,117.185,8792799988.0
2007-10-11 00:00:00,117.18,117.18,117.085,117.1,7276499964.0
2007-10-11 00:30:00,117.1,117.16,117.07,117.15,9896799966.0
2007-10-11 01:00:00,117.15,117.17,117.09,117.145,10565599977.0
2007-10-11 01:30:00,117.145,117.22,117.12,117.12,13043100006.0
2007-10-11 02:00:00,117.12,117.165,117.075,117.16,23227500105.0
2007-10-11 02:30:00,117.16,117.17,117.11,117.12,23427900076.0
2007-10-11 03:00:00,117.12,117.19,117.085,117.155,25460900103.0
2007-10-11 03:30:00,117.16,117.19,117.14,117.165,13672340012.0
2007-10-11 04:00:00,117.16,117.205,117.16,117.18,13181400043.0
2007-10-11 04:30:00,117.185,117.25,117.175,117.25,17537600037.0
2007-10-11 05:00:00,117.26,117.28,117.175,117.205,19797700047.0
2007-10-11 05:30:00,117.205,117.225,117.17,117.18,16369508065.0
2007-10-11 06:00:00,117.18,117.18,117.1,117.14,19720800027.0
2007-10-11 06:30:00,117.135,117.37,117.11,117.36,30647800149.0
2007-10-11 07:00:00,117.36,117.365,117.26,117.29,14192100105.0
2007-10-11 07:30:00,117.29,117.32,117.26,117.285,20607400007.0
2007-10-11 08:00:00,117.285,117.37,117.26,117.32,30922399895.0
2007-10-11 08:30:00,117.32,117.33,117.225,117.3,28660499971.0
2007-10-11 09:00:00,117.3,117.37,117.275,117.32,35800800005.0
2007-10-11 09:30:00,117.32,117.33,117.22,117.25,33949940024.0
2007-10-11 10:00:00,117.25,117.34,117.16,117.26,39632199997.0
2007-10-11 10:30:00,117.26,117.34,117.2,117.285,33396440008.0
2007-10-11 11:00:00,117.285,117.36,117.285,117.355,24063500014.0
2007-10-11 11:30:00,117.35,117.36,117.305,117.33,19505200076.0
2007-10-11 12:00:00,117.33,117.355,117.29,117.31,27463799944.0
2007-10-11 12:30:00,117.31,117.46,117.265,117.435,26392400033.0
2007-10-11 13:00:00,117.435,117.63,117.405,117.6,41131880037.0
2007-10-11 13:30:00,117.58,117.63,117.49,117.6,46259690008.0
2007-10-11 14:00:00,117.6,117.77,117.54,117.66,42135190054.0
2007-10-11 14:30:00,117.66,117.76,117.64,117.68,46648600078.0
2007-10-11 15:00:00,117.685,117.77,117.64,117.76,43910560209.0
2007-10-11 15:30:00,117.76,117.78,117.57,117.64,51904500010.0
2007-10-11 16:00:00,117.65,117.665,117.52,117.61,51901700096.0
2007-10-11 16:30:00,117.6,117.64,117.53,117.57,44149899992.0
2007-10-11 17:00:00,117.56,117.68,117.54,117.68,45518250167.0
2007-10-11 17:30:00,117.66,117.74,117.66,117.7,39113759986.0
2007-10-11 18:00:00,117.71,117.74,117.66,117.73,32466569974.0
2007-10-11 18:30:00,117.73,117.75,117.675,117.74,36225384038.0
2007-10-11 19:00:00,117.74,117.74,117.57,117.65,36358099916.0
2007-10-11 19:30:00,117.65,117.67,117.55,117.55,32819850029.0
2007-10-11 20:00:00,117.53,117.6,117.27,117.28,54793999777.0
2007-10-11 20:30:00,117.29,117.43,117.22,117.24,54568201358.0
2007-10-11 21:00:00,117.23,117.31,117.05,117.06,47577701887.0
2007-10-11 21:30:00,117.06,117.205,116.99,117.185,40509630199.0
2007-10-11 22:00:00,117.185,117.24,117.175,117.215,19122400026.0
2007-10-11 22:30:00,117.215,117.3,117.18,117.25,22791199985.0
2007-10-11 23:00:00,117.26,117.32,117.24,117.29,7151500002.0
2007-10-11 23:30:00,117.29,117.39,117.29,117.31,6956599996.0
2007-10-12 00:00:00,117.3,117.33,117.265,117.31,10046549961.0
2007-10-12 00:30:00,117.31,117.39,117.31,117.38,9997500009.0
2007-10-12 01:00:00,117.38,117.4,117.315,117.355,12046699950.0
2007-10-12 01:30:00,117.35,117.48,117.315,117.465,20568699998.0
2007-10-12 02:00:00,117.465,117.49,117.355,117.41,24745310041.0
2007-10-12 02:30:00,117.41,117.44,117.35,117.41,27236300116.0
2007-10-12 03:00:00,117.405,117.44,117.385,117.4,16295100088.0
2007-10-12 03:30:00,117.4,117.41,117.3,117.3,28661200033.0
2007-10-12 04:00:00,117.3,117.31,117.2,117.285,34867700121.0
2007-10-12 04:30:00,117.285,117.36,117.28,117.34,28211900036.0
2007-10-12 05:00:00,117.34,117.375,117.285,117.3,13370299984.0
2007-10-12 05:30:00,117.3,117.305,117.225,117.265,18150430185.0
2007-10-12 06:00:00,117.265,117.34,117.265,117.3,19370300031.0
2007-10-12 06:30:00,117.31,117.33,117.275,117.29,19601300011.0
2007-10-12 07:00:00,117.29,117.3,117.17,117.22,33357405985.0
2007-10-12 07:30:00,117.22,117.225,117.14,117.205,35698300187.0
2007-10-12 08:00:00,117.21,117.26,117.14,117.26,42329400055.0
2007-10-12 08:30:00,117.26,117.38,117.23,117.32,37819599748.0
2007-10-12 09:00:00,117.32,117.38,117.18,117.24,42950999852.0
2007-10-12 09:30:00,117.245,117.33,117.235,117.31,45463400030.0
2007-10-12 10:00:00,117.31,117.36,117.26,117.29,41463799919.0
2007-10-12 10:30:00,117.29,117.35,117.26,117.335,30628400000.0
2007-10-12 11:00:00,117.335,117.425,117.315,117.39,36142109939.0
2007-10-12 11:30:00,117.39,117.47,117.345,117.355,41565134859.0
2007-10-12 12:00:00,117.36,117.46,117.345,117.445,32461499889.0
2007-10-12 12:30:00,117.44,117.47,117.4,117.46,32861825935.0
2007-10-12 13:00:00,117.47,117.48,117.35,117.37,33529699990.0
2007-10-12 13:30:00,117.36,117.46,117.36,117.435,31588729990.0
2007-10-12 14:00:00,117.44,117.55,117.39,117.49,32846599978.0
2007-10-12 14:30:00,117.49,117.68,117.45,117.55,52342799802.0
2007-10-12 15:00:00,117.56,117.59,117.47,117.58,48115259914.0
2007-10-12 15:30:00,117.59,117.62,117.43,117.55,51254699737.0
2007-10-12 16:00:00,117.54,117.63,117.47,117.57,42063199968.0
2007-10-12 16:30:00,117.56,117.6,117.35,117.42,54110299801.0
2007-10-12 17:00:00,117.41,117.55,117.4,117.52,48469799992.0
2007-10-12 17:30:00,117.51,117.57,117.44,117.5,39580829973.0
2007-10-12 18:00:00,117.5,117.51,117.4,117.49,28226800003.0
2007-10-12 18:30:00,117.49,117.57,117.435,117.54,22371969999.0
2007-10-12 19:00:00,117.54,117.54,117.375,117.41,25613890045.0
2007-10-12 19:30:00,117.41,117.54,117.395,117.495,19031342038.0
2007-10-12 20:00:00,117.49,117.525,117.43,117.48,22679729919.0
2007-10-12 20:30:00,117.48,117.585,117.465,117.57,24147699886.0
2007-10-12 21:00:00,117.57,117.6,117.505,117.57,11948399971.0
2007-10-12 21:30:00,117.56,117.63,117.56,117.62,7793422016.0
2007-10-12 22:00:00,117.62,117.64,117.595,117.61,5070340005.0
2007-10-12 22:30:00,117.61,117.65,117.575,117.59,6518899963.0
2007-10-14 23:30:00,117.42,117.45,117.39,117.42,13945099886.0
2007-10-15 00:00:00,117.42,117.54,117.41,117.47,17095899914.0
2007-10-15 00:30:00,117.47,117.59,117.425,117.55,22542000078.0
2007-10-15 01:00:00,117.55,117.59,117.45,117.51,15270099913.0
2007-10-15 01:30:00,117.51,117.64,117.495,117.64,14088899917.0
2007-10-15 02:00:00,117.635,117.685,117.605,117.67,37683399876.0
2007-10-15 02:30:00,117.665,117.7,117.65,117.665,30650290005.0
2007-10-15 03:00:00,117.66,117.69,117.655,117.66,27496099931.0
2007-10-15 03:30:00,117.66,117.66,117.59,117.62,24478099846.0
2007-10-15 04:00:00,117.62,117.62,117.555,117.585,22969700004.0
2007-10-15 04:30:00,117.585,117.59,117.55,117.56,25894699846.0
2007-10-15 05:00:00,117.56,117.565,117.515,117.52,23560800040.0
2007-10-15 05:30:00,117.525,117.58,117.525,117.57,22087200003.0
2007-10-15 06:00:00,117.57,117.58,117.52,117.54,29051299873.0
2007-10-15 06:30:00,117.54,117.575,117.52,117.57,30678639875.0
2007-10-15 07:00:00,117.57,117.645,117.56,117.64,33204799846.0
2007-10-15 07:30:00,117.64,117.65,117.58,117.63,31802599888.0
2007-10-15 08:00:00,117.63,117.65,117.57,117.64,47202499624.0
2007-10-15 08:30:00,117.62,117.67,117.53,117.64,48204669355.0
2007-10-15 09:00:00,117.65,117.77,117.57,117.75,48223639779.0
2007-10-15 09:30:00,117.76,117.81,117.65,117.68,60119599990.0
2007-10-15 10:00:00,117.67,117.72,117.6,117.67,53993974241.0
2007-10-15 10:30:00,117.67,117.72,117.625,117.64,39374799935.0
2007-10-15 11:00:00,117.64,117.69,117.615,117.67,51189829959.0
2007-10-15 11:30:00,117.65,117.75,117.58,117.72,55745999942.0
2007-10-15 12:00:00,117.735,117.75,117.65,117.71,48317049772.0
2007-10-15 12:30:00,117.71,117.8,117.67,117.78,42989300106.0
2007-10-15 13:00:00,117.79,117.79,117.72,117.72,33210001974.0
2007-10-15 13:30:00,117.73,117.745,117.68,117.69,51509700151.0
2007-10-15 14:00:00,117.7,117.83,117.65,117.78,24000599616.0
2007-10-15 14:30:00,117.8,117.88,117.74,117.84,59237899630.0
2007-10-15 15:00:00,117.85,117.95,117.85,117.9,51740599980.0
2007-10-15 15:30:00,117.91,117.93,117.66,117.73,53946406164.0
2007-10-15 16:00:00,117.74,117.76,117.59,117.6,58490219910.0
2007-10-15 16:30:00,117.59,117.61,117.43,117.44,62474877818.0
2007-10-15 17:00:00,117.45,117.47,117.24,117.36,63687599790.0
2007-10-15 17:30:00,117.37,117.37,117.25,117.36,56229379834.0
2007-10-15 18:00:00,117.35,117.42,117.28,117.34,45337500353.0
2007-10-15 18:30:00,117.33,117.41,117.26,117.27,47650648428.0
2007-10-15 19:00:00,117.26,117.33,117.25,117.31,47615599894.0
2007-10-15 19:30:00,117.315,117.36,117.265,117.28,36949400014.0
2007-10-15 20:00:00,117.28,117.28,117.11,117.225,45786100176.0
2007-10-15 20:30:00,117.225,117.27,117.16,117.2,42586909885.0
2007-10-15 21:00:00,117.2,117.335,117.1,117.18,42901920027.0
2007-10-15 21:30:00,117.17,117.315,117.155,117.28,45675399899.0
2007-10-15 22:00:00,117.28,117.44,117.22,117.41,28780799891.0
2007-10-15 22:30:00,117.41,117.44,117.35,117.38,27972299991.0
2007-10-15 23:00:00,117.38,117.46,117.33,117.41,6260200010.0
2007-10-15 23:30:00,117.41,117.45,117.34,117.42,7349700012.0
2007-10-16 00:00:00,117.42,117.43,117.365,117.4,18420199978.0
2007-10-16 00:30:00,117.4,117.46,117.33,117.35,26158000051.0
2007-10-16 01:00:00,117.35,117.44,117.305,117.43,19342200030.0
2007-10-16 01:30:00,117.43,117.45,117.37,117.425,17291400039.0
2007-10-16 02:00:00,117.425,117.45,117.32,117.335,38979800057.0
2007-10-16 02:30:00,117.335,117.34,117.18,117.21,46291326884.0
2007-10-16 03:00:00,117.21,117.26,117.17,117.235,41766650103.0
2007-10-16 03:30:00,117.24,117.32,117.24,117.29,33184050169.0
2007-10-16 04:00:00,117.29,117.37,117.275,117.37,22709599977.0
2007-10-16 04:30:00,117.37,117.37,117.33,117.36,21154500014.0
2007-10-16 05:00:00,117.355,117.41,117.33,117.34,28759900049.0
2007-10-16 05:30:00,117.34,117.4,117.335,117.375,18851560196.0
2007-10-16 06:00:00,117.375,117.43,117.36,117.38,36800000074.0
2007-10-16 06:30:00,117.38,117.405,117.36,117.405,17864119990.0
2007-10-16 07:00:00,117.405,117.42,117.36,117.38,33409300069.0
2007-10-16 07:30:00,117.38,117.41,117.32,117.35,43678600007.0
2007-10-16 08:00:00,117.37,117.42,117.32,117.385,48469700007.0
2007-10-16 08:30:00,117.385,117.43,117.29,117.29,51679899769.0
2007-10-16 09:00:00,117.28,117.29,116.79,116.81,58729299888.0
2007-10-16 09:30:00,116.8,116.89,116.445,116.76,52608759942.0
2007-10-16 10:00:00,116.76,117.05,116.74,116.98,56576264018.0
2007-10-16 10:30:00,116.985,117.1,116.9,116.925,41643970041.0
2007-10-16 11:00:00,116.925,116.96,116.78,116.785,50902399850.0
2007-10-16 11:30:00,116.785,116.82,116.67,116.73,56557950116.0
2007-10-16 12:00:00,116.74,116.89,116.68,116.88,49666100441.0
2007-10-16 12:30:00,116.88,116.88,116.64,116.745,53213699893.0
2007-10-16 13:00:00,116.72,116.77,116.62,116.75,46429699904.0
2007-10-16 13:30:00,116.75,116.84,116.715,116.76,49759079883.0
2007-10-16 14:00:00,116.75,116.79,116.67,116.72,46268039940.0
2007-10-16 14:30:00,116.74,116.88,116.66,116.82,51270399740.0
2007-10-16 15:00:00,116.81,116.87,116.54,116.78,49367900227.0
2007-10-16 15:30:00,116.79,116.83,116.57,116.74,53409799817.0
2007-10-16 16:00:00,116.75,116.78,116.505,116.585,45028999986.0
2007-10-16 16:30:00,116.585,116.67,116.46,116.565,41674470030.0
2007-10-16 17:00:00,116.565,116.67,116.505,116.55,38575877972.0
2007-10-16 17:30:00,116.55,116.775,116.545,116.61,34886050046.0
2007-10-16 18:00:00,116.615,116.69,116.575,116.64,31109400063.0
2007-10-16 18:30:00,116.645,116.765,116.62,116.685,25305549940.0
2007-10-16 19:00:00,116.685,116.71,116.63,116.65,26511890032.0
2007-10-16 19:30:00,116.65,116.74,116.605,116.705,31662100041.0
2007-10-16 20:00:00,116.705,116.84,116.675,116.725,28793170067.0
2007-10-16 20:30:00,116.725,116.735,116.665,116.71,27081449975.0
2007-10-16 21:00:00,116.71,116.77,116.66,116.68,22973120003.0
2007-10-16 21:30:00,116.68,116.73,116.635,116.69,22805899859.0
2007-10-16 22:00:00,116.7,116.72,116.66,116.68,29339859980.0
2007-10-16 22:30:00,116.68,116.93,116.67,116.91,29922531967.0
2007-10-16 23:00:00,116.9,116.93,116.85,116.87,14222099964.0
2007-10-16 23:30:00,116.87,116.92,116.83,116.87,9357199968.0
2007-10-17 00:00:00,116.87,116.97,116.855,116.89,12296499991.0
2007-10-17 00:30:00,116.89,116.98,116.89,116.945,13829700012.0
2007-10-17 01:00:00,116.945,117.02,116.935,116.985,13183500012.0
2007-10-17 01:30:00,116.99,117.06,116.965,117.04,21698799993.0
2007-10-17 02:00:00,117.04,117.04,116.755,116.805,27578199963.0
2007-10-17 02:30:00,116.805,116.82,116.66,116.76,30391499927.0
2007-10-17 03:00:00,116.76,116.83,116.64,116.695,17662000004.0
2007-10-17 03:30:00,116.695,116.71,116.335,116.4,31460706994.0
2007-10-17 04:00:00,116.4,116.505,116.4,116.435,16379899992.0
2007-10-17 04:30:00,116.435,116.5,116.385,116.475,20549200008.0
2007-10-17 05:00:00,116.475,116.67,116.475,116.64,23430399981.0
2007-10-17 05:30:00,116.64,116.71,116.6,116.605,13997299994.0
2007-10-17 06:00:00,116.605,116.62,116.43,116.45,23129903989.0
2007-10-17 06:30:00,116.45,116.53,116.295,116.385,26462099948.0
2007-10-17 07:00:00,116.385,116.49,116.165,116.355,33365700014.0
2007-10-17 07:30:00,116.35,116.42,116.28,116.35,27512900017.0
2007-10-17 08:00:00,116.35,116.415,116.255,116.335,43652900010.0
2007-10-17 08:30:00,116.34,116.49,116.325,116.39,37379099884.0
2007-10-17 09:00:00,116.39,116.51,116.33,116.45,38220399936.0
2007-10-17 09:30:00,116.44,116.61,116.37,116.565,38955599928.0
2007-10-17 10:00:00,116.565,116.7,116.505,116.62,44182900740.0
2007-10-17 10:30:00,116.62,116.77,116.6,116.77,45214620025.0
2007-10-17 11:00:00,116.77,116.89,116.72,116.84,41102739858.0
2007-10-17 11:30:00,116.84,116.845,116.715,116.73,38852400049.0
2007-10-17 12:00:00,116.75,116.855,116.735,116.85,46499800012.0
2007-10-17 12:30:00,116.85,116.85,116.735,116.825,41545156042.0
2007-10-17 13:00:00,116.825,117.19,116.795,117.145,40210609923.0
2007-10-17 13:30:00,117.145,117.19,117.02,117.06,34012600126.0
2007-10-17 14:00:00,117.06,117.12,116.975,116.985,28612749962.0
2007-10-17 14:30:00,116.985,117.04,116.855,116.97,45190349951.0
2007-10-17 15:00:00,116.95,117.15,116.91,117.01,54529039782.0
2007-10-17 15:30:00,116.99,117.03,116.76,116.79,49644464916.0
2007-10-17 16:00:00,116.8,116.85,116.595,116.68,47579249984.0
2007-10-17 16:30:00,116.68,116.74,116.61,116.67,40454719998.0
2007-10-17 17:00:00,116.67,116.67,116.485,116.58,43082249951.0
2007-10-17 17:30:00,116.58,116.67,116.54,116.62,40329799885.0
2007-10-17 18:00:00,116.62,116.66,116.51,116.51,38002699963.0
2007-10-17 18:30:00,116.515,116.61,116.38,116.42,42569619963.0
2007-10-17 19:00:00,116.42,116.51,116.355,116.36,40949999901.0
2007-10-17 19:30:00,116.36,116.46,116.28,116.35,38128799928.0
2007-10-17 20:00:00,116.35,116.52,116.31,116.47,38292399950.0
2007-10-17 20:30:00,116.47,116.56,116.38,116.535,38059699875.0
2007-10-17 21:00:00,116.535,116.71,116.51,116.64,36033549946.0
2007-10-17 21:30:00,116.64,116.74,116.555,116.705,29444399953.0
2007-10-17 22:00:00,116.705,116.79,116.66,116.78,28069699983.0
2007-10-17 22:30:00,116.78,116.78,116.63,116.635,21991200022.0
2007-10-17 23:00:00,116.645,116.69,116.48,116.56,11677349997.0
2007-10-17 23:30:00,116.56,116.68,116.53,116.57,12180800053.0
2007-10-18 00:00:00,116.58,116.59,116.48,116.485,12072299995.0
2007-10-18 00:30:00,116.495,116.54,116.445,116.485,11752699983.0
2007-10-18 01:00:00,116.485,116.51,116.41,116.47,18474599992.0
2007-10-18 01:30:00,116.47,116.48,116.325,116.37,21444500010.0
2007-10-18 02:00:00,116.37,116.485,116.36,116.45,28695856029.0
2007-10-18 02:30:00,116.45,116.52,116.395,116.5,25775699963.0
2007-10-18 03:00:00,116.5,116.57,116.435,116.53,21206600029.0
2007-10-18 03:30:00,116.53,116.585,116.48,116.565,13999599984.0
2007-10-18 04:00:00,116.565,116.59,116.44,116.455,16523550015.0
2007-10-18 04:30:00,116.46,116.47,116.405,116.435,19271899954.0
2007-10-18 05:00:00,116.435,116.47,116.425,116.45,12035999989.0
2007-10-18 05:30:00,116.45,116.455,116.385,116.4,9701289978.0
2007-10-18 06:00:00,116.395,116.48,116.395,116.46,19332099945.0
2007-10-18 06:30:00,116.46,116.48,116.44,116.48,17363799946.0
2007-10-18 07:00:00,116.475,116.485,116.45,116.48,11918999980.0
2007-10-18 07:30:00,116.48,116.64,116.465,116.56,42630399920.0
2007-10-18 08:00:00,116.57,116.61,116.475,116.54,29512699996.0
2007-10-18 08:30:00,116.535,116.6,116.495,116.54,37050000040.0
2007-10-18 09:00:00,116.54,116.6,116.45,116.47,42364299913.0
2007-10-18 09:30:00,116.47,116.48,116.26,116.28,50899079994.0
2007-10-18 10:00:00,116.295,116.32,115.98,116.055,42478599978.0
2007-10-18 10:30:00,116.055,116.18,115.955,116.14,47902700051.0
2007-10-18 11:00:00,116.14,116.175,116.095,116.115,36086399861.0
2007-10-18 11:30:00,116.115,116.24,116.115,116.22,28703099956.0
2007-10-18 12:00:00,116.22,116.24,116.105,116.105,28208980018.0
2007-10-18 12:30:00,116.105,116.12,115.955,116.05,34517629996.0
2007-10-18 13:00:00,116.05,116.05,115.625,115.7,49184099974.0
2007-10-18 13:30:00,115.7,115.785,115.59,115.67,41153672919.0
2007-10-18 14:00:00,115.67,115.7,115.28,115.505,49490000010.0
2007-10-18 14:30:00,115.505,115.57,115.335,115.415,44474900003.0
2007-10-18 15:00:00,115.42,115.64,115.42,115.54,46787800033.0
2007-10-18 15:30:00,115.55,115.72,115.52,115.54,42183316994.0
2007-10-18 16:00:00,115.545,115.73,115.45,115.7,50471620001.0
2007-10-18 16:30:00,115.7,115.75,115.59,115.65,50529800006.0
2007-10-18 17:00:00,115.66,115.68,115.49,115.54,45167429988.0
2007-10-18 17:30:00,115.53,115.67,115.52,115.635,40736400069.0
2007-10-18 18:00:00,115.625,115.66,115.51,115.63,41551849943.0
2007-10-18 18:30:00,115.63,115.71,115.625,115.65,31109049892.0
2007-10-18 19:00:00,115.65,115.66,115.545,115.635,32624199812.0
2007-10-18 19:30:00,115.635,115.76,115.585,115.745,31812589986.0
2007-10-18 20:00:00,115.745,115.875,115.72,115.73,37192399904.0
2007-10-18 20:30:00,115.73,115.77,115.62,115.64,38263849993.0
2007-10-18 21:00:00,115.645,115.82,115.615,115.67,34508000945.0
2007-10-18 21:30:00,115.67,115.69,115.615,115.625,21611599965.0
2007-10-18 22:00:00,115.625,115.69,115.565,115.625,24284900034.0
2007-10-18 22:30:00,115.63,115.67,115.565,115.62,25761699964.0
2007-10-18 23:00:00,115.61,115.62,115.46,115.495,13254700019.0
2007-10-18 23:30:00,115.495,115.62,115.45,115.59,12258299998.0
2007-10-19 00:00:00,115.59,115.61,115.51,115.535,10110919985.0
2007-10-19 00:30:00,115.535,115.565,115.445,115.455,16980299996.0
2007-10-19 01:00:00,115.455,115.52,115.425,115.48,25485129970.0
2007-10-19 01:30:00,115.48,115.59,115.475,115.54,27160300014.0
2007-10-19 02:00:00,115.54,115.55,115.35,115.4,29748147988.0
2007-10-19 02:30:00,115.4,115.4,115.16,115.23,35141999996.0
2007-10-19 03:00:00,115.23,115.24,115.015,115.06,40992629963.0
2007-10-19 03:30:00,115.06,115.265,115.045,115.23,36286100032.0
2007-10-19 04:00:00,115.23,115.26,115.195,115.2,22393999944.0
2007-10-19 04:30:00,115.2,115.245,115.06,115.08,31583319963.0
2007-10-19 05:00:00,115.095,115.175,115.075,115.085,37362399831.0
2007-10-19 05:30:00,115.085,115.13,115.01,115.03,31651099877.0
2007-10-19 06:00:00,115.04,115.075,115.005,115.01,26007699879.0
2007-10-19 06:30:00,115.01,115.14,114.965,115.08,38030200530.0
2007-10-19 07:00:00,115.08,115.12,114.97,115.015,30957599961.0
2007-10-19 07:30:00,115.015,115.02,114.88,114.99,39448199957.0
2007-10-19 08:00:00,114.99,115.08,114.97,114.98,41532067048.0
2007-10-19 08:30:00,114.99,115.03,114.83,115.03,47503556040.0
2007-10-19 09:00:00,115.03,115.23,114.97,115.16,45261599997.0
2007-10-19 09:30:00,115.16,115.34,115.12,115.33,40987590927.0
2007-10-19 10:00:00,115.33,115.36,115.205,115.25,43046845984.0
2007-10-19 10:30:00,115.25,115.295,115.12,115.15,44931669828.0
2007-10-19 11:00:00,115.15,115.28,115.14,115.18,39756969988.0
2007-10-19 11:30:00,115.18,115.28,115.16,115.27,42496109879.0
2007-10-19 12:00:00,115.28,115.6,115.25,115.54,51198427899.0
2007-10-19 12:30:00,115.54,115.7,115.525,115.63,51695241943.0
2007-10-19 13:00:00,115.62,115.66,115.51,115.56,40238899925.0
2007-10-19 13:30:00,115.56,115.57,115.445,115.45,35741999930.0
2007-10-19 14:00:00,115.45,115.45,115.33,115.39,51118644978.0
2007-10-19 14:30:00,115.38,115.48,115.31,115.4,51628503992.0
2007-10-19 15:00:00,115.4,115.44,115.27,115.31,47083399930.0
2007-10-19 15:30:00,115.31,115.31,115.05,115.21,47722560035.0
2007-10-19 16:00:00,115.22,115.25,115.08,115.17,46875399940.0
2007-10-19 16:30:00,115.17,115.17,114.89,114.92,45441701971.0
2007-10-19 17:00:00,114.92,115.07,114.89,115.015,45009149869.0
2007-10-19 17:30:00,115.02,115.18,114.87,115.15,42495699967.0
2007-10-19 18:00:00,115.15,115.165,115.03,115.07,40291899911.0
2007-10-19 18:30:00,115.075,115.22,115.07,115.13,48999649997.0
2007-10-19 19:00:00,115.12,115.15,114.91,114.94,41090799876.0
2007-10-19 19:30:00,114.94,115.01,114.92,114.96,38634099864.0
2007-10-19 20:00:00,114.95,114.98,114.775,114.905,47332149916.0
2007-10-19 20:30:00,114.905,114.95,114.755,114.8,31739768954.0
2007-10-19 21:00:00,114.795,114.81,114.67,114.685,28164999955.0
2007-10-19 21:30:00,114.68,114.77,114.55,114.58,33048935929.0
2007-10-19 22:00:00,114.585,114.635,114.505,114.56,25940340000.0
2007-10-19 22:30:00,114.56,114.58,114.485,114.485,18063500082.0
2007-10-21 23:00:00,114.1,114.11,113.97,114.04,9436900000.0
2007-10-21 23:30:00,114.04,114.13,113.88,113.95,21504399986.0
2007-10-22 00:00:00,113.94,113.95,113.53,113.87,45240799994.0
2007-10-22 00:30:00,113.88,113.9,113.64,113.72,36882899965.0
2007-10-22 01:00:00,113.72,113.92,113.63,113.67,48772300013.0
2007-10-22 01:30:00,113.68,113.68,113.24,113.48,50463491968.0
2007-10-22 02:00:00,113.48,113.62,113.36,113.59,37187400070.0
2007-10-22 02:30:00,113.6,113.86,113.59,113.76,40251127050.0
2007-10-22 03:00:00,113.76,113.81,113.7,113.75,42560934712.0
2007-10-22 03:30:00,113.76,113.91,113.66,113.83,44560200037.0
2007-10-22 04:00:00,113.82,113.86,113.74,113.79,39729179886.0
2007-10-22 04:30:00,113.79,113.94,113.79,113.9,40421499950.0
2007-10-22 05:00:00,113.89,113.97,113.85,113.88,44792499938.0
2007-10-22 05:30:00,113.88,114.16,113.875,114.08,26426700036.0
2007-10-22 06:00:00,114.09,114.14,114.04,114.09,24270100000.0
2007-10-22 06:30:00,114.08,114.13,114.04,114.07,44008000000.0
2007-10-22 07:00:00,114.06,114.1,114.02,114.09,55446000000.0
2007-10-22 07:30:00,114.08,114.29,114.06,114.17,55446000000.0
2007-10-22 08:00:00,114.16,114.26,114.12,114.19,55446000000.0
2007-10-22 08:30:00,114.2,114.21,113.9,114.05,56378000160.0
2007-10-22 09:00:00,114.06,114.11,113.84,114.05,46297439999.0
2007-10-22 09:30:00,114.05,114.145,113.97,114.035,46617699983.0
2007-10-22 10:00:00,114.04,114.08,113.88,113.9,57398500272.0
2007-10-22 10:30:00,113.91,113.92,113.58,113.585,60054000081.0
2007-10-22 11:00:00,113.58,113.86,113.57,113.85,53798500056.0
2007-10-22 11:30:00,113.85,113.855,113.7,113.72,51232900106.0
2007-10-22 12:00:00,113.73,113.84,113.73,113.81,53533099956.0
2007-10-22 12:30:00,113.82,113.82,113.545,113.55,48160249969.0
2007-10-22 13:00:00,113.54,113.685,113.49,113.65,41756090047.0
2007-10-22 13:30:00,113.65,113.76,113.51,113.68,45665710007.0
2007-10-22 14:00:00,113.69,114.185,113.67,114.055,46534979991.0
2007-10-22 14:30:00,114.055,114.28,113.98,114.12,50054480046.0
2007-10-22 15:00:00,114.12,114.13,113.91,113.98,46509830020.0
2007-10-22 15:30:00,113.99,114.26,113.905,114.05,47034350176.0
2007-10-22 16:00:00,114.05,114.23,113.955,114.17,44732300038.0
2007-10-22 16:30:00,114.17,114.22,113.95,114.04,42679899998.0
2007-10-22 17:00:00,114.05,114.14,113.96,114.14,47304399972.0
2007-10-22 17:30:00,114.15,114.17,113.9,114.06,46587699926.0
2007-10-22 18:00:00,114.07,114.24,113.99,114.195,49115470122.0
2007-10-22 18:30:00,114.2,114.3,114.105,114.3,50222804008.0
2007-10-22 19:00:00,114.305,114.485,114.29,114.415,47293500055.0
2007-10-22 19:30:00,114.415,114.48,114.19,114.2,43622470043.0
2007-10-22 20:00:00,114.21,114.285,114.18,114.2,47082300022.0
2007-10-22 20:30:00,114.21,114.23,114.075,114.095,48766000065.0
2007-10-22 21:00:00,114.095,114.165,114.055,114.1,44487750108.0
2007-10-22 21:30:00,114.1,114.325,114.1,114.295,44751400001.0
2007-10-22 22:00:00,114.295,114.355,114.235,114.3,43811980009.0
2007-10-22 22:30:00,114.315,114.61,114.315,114.53,45833420000.0
2007-10-22 23:00:00,114.54,114.56,114.34,114.44,33908899971.0
2007-10-22 23:30:00,114.45,114.54,114.43,114.49,42998900000.0
2007-10-23 00:00:00,114.51,114.63,114.48,114.61,30333600000.0
2007-10-23 00:30:00,114.62,114.63,114.415,114.445,42559699977.0
2007-10-23 01:00:00,114.445,114.61,114.355,114.51,41592949967.0
2007-10-23 01:30:00,114.51,114.535,114.36,114.39,39001200016.0
2007-10-23 02:00:00,114.39,114.435,114.28,114.405,43943100031.0
2007-10-23 02:30:00,114.405,114.42,114.245,114.345,45427699988.0
2007-10-23 03:00:00,114.345,114.4,114.325,114.385,37481300013.0
2007-10-23 03:30:00,114.385,114.465,114.34,114.435,39467800050.0
2007-10-23 04:00:00,114.43,114.52,114.42,114.51,45341999999.0
2007-10-23 04:30:00,114.5,114.52,114.42,114.43,44775699948.0
2007-10-23 05:00:00,114.43,114.58,114.43,114.55,54088499851.0
2007-10-23 05:30:00,114.555,114.67,114.555,114.625,38247500011.0
2007-10-23 06:00:00,114.625,114.65,114.5,114.65,44594799887.0
2007-10-23 06:30:00,114.63,114.64,114.435,114.52,48877700028.0
2007-10-23 07:00:00,114.525,114.62,114.515,114.61,38691600063.0
2007-10-23 07:30:00,114.6,114.64,114.51,114.56,40335112090.0
2007-10-23 08:00:00,114.55,114.8,114.55,114.7,41308120048.0
2007-10-23 08:30:00,114.7,114.74,114.46,114.51,40788950010.0
2007-10-23 09:00:00,114.52,114.62,114.34,114.37,45166699927.0
2007-10-23 09:30:00,114.36,114.42,114.26,114.37,53689699719.0
2007-10-23 10:00:00,114.38,114.595,114.335,114.48,45683229989.0
2007-10-23 10:30:00,114.46,114.475,114.39,114.41,42728999948.0
2007-10-23 11:00:00,114.41,114.455,114.33,114.34,43094099870.0
2007-10-23 11:30:00,114.35,114.53,114.32,114.52,44455899772.0
2007-10-23 12:00:00,114.52,114.53,114.16,114.45,52313099790.0
2007-10-23 12:30:00,114.44,114.66,114.41,114.605,47162499822.0
2007-10-23 13:00:00,114.605,114.705,114.54,114.705,41411449986.0
2007-10-23 13:30:00,114.71,114.73,114.63,114.67,48173300017.0
2007-10-23 14:00:00,114.67,114.745,114.56,114.66,43024999955.0
2007-10-23 14:30:00,114.66,114.83,114.64,114.8,45000309975.0
2007-10-23 15:00:00,114.78,115.03,114.715,114.91,40098919926.0
2007-10-23 15:30:00,114.915,114.97,114.635,114.67,53064317919.0
2007-10-23 16:00:00,114.67,114.77,114.53,114.62,43236721007.0
2007-10-23 16:30:00,114.63,114.68,114.55,114.65,51514369945.0
2007-10-23 17:00:00,114.64,114.66,114.41,114.51,50832100146.0
2007-10-23 17:30:00,114.52,114.68,114.44,114.64,58527499895.0
2007-10-23 18:00:00,114.65,114.7,114.6,114.66,46764799996.0
2007-10-23 18:30:00,114.66,114.75,114.64,114.66,52248542044.0
2007-10-23 19:00:00,114.67,114.81,114.62,114.66,47535299972.0
2007-10-23 19:30:00,114.65,114.7,114.58,114.645,50066800149.0
2007-10-23 20:00:00,114.645,114.78,114.62,114.755,57845799999.0
2007-10-23 20:30:00,114.755,114.78,114.67,114.71,51082299971.0
2007-10-23 21:00:00,114.71,114.86,114.7,114.84,28993680021.0
2007-10-23 21:30:00,114.85,114.99,114.84,114.9,41809360022.0
2007-10-23 22:00:00,114.91,114.96,114.83,114.86,46636100012.0
2007-10-23 22:30:00,114.85,114.87,114.72,114.75,35700799989.0
2007-10-23 23:00:00,114.76,114.78,114.73,114.77,43635499919.0
2007-10-23 23:30:00,114.76,114.78,114.685,114.695,34017400019.0
2007-10-24 00:00:00,114.695,114.79,114.67,114.77,36852820146.0
2007-10-24 00:30:00,114.73,114.94,114.73,114.85,33021800000.0
2007-10-24 01:00:00,114.84,114.93,114.79,114.9,34734600096.0
2007-10-24 01:30:00,114.91,114.94,114.79,114.89,56237200000.0
2007-10-24 02:00:00,114.88,114.94,114.84,114.87,47628799990.0
2007-10-24 02:30:00,114.86,114.88,114.71,114.83,61971998550.0
2007-10-24 03:00:00,114.84,114.87,114.76,114.78,53875199695.0
2007-10-24 03:30:00,114.78,114.82,114.66,114.7,52261199995.0
2007-10-24 04:00:00,114.71,114.71,114.63,114.68,50674499981.0
2007-10-24 04:30:00,114.67,114.8,114.67,114.72,35324500000.0
2007-10-24 05:00:00,114.71,114.75,114.66,114.67,28080812004.0
2007-10-24 05:30:00,114.675,114.69,114.53,114.56,41120555930.0
2007-10-24 06:00:00,114.57,114.62,114.47,114.57,54612399860.0
2007-10-24 06:30:00,114.56,114.57,114.345,114.43,60773899678.0
2007-10-24 07:00:00,114.43,114.45,114.305,114.43,54251300101.0
2007-10-24 07:30:00,114.44,114.45,114.23,114.3,50406400028.0
2007-10-24 08:00:00,114.29,114.55,114.28,114.49,51048099948.0
2007-10-24 08:30:00,114.49,114.53,114.29,114.3,50842420025.0
2007-10-24 09:00:00,114.31,114.38,114.21,114.26,49069799999.0
2007-10-24 09:30:00,114.26,114.39,114.22,114.36,49074299870.0
2007-10-24 10:00:00,114.36,114.48,114.29,114.43,53436619846.0
2007-10-24 10:30:00,114.44,114.56,114.335,114.38,45156779941.0
2007-10-24 11:00:00,114.38,114.61,114.38,114.47,42543430012.0
2007-10-24 11:30:00,114.465,114.48,114.37,114.45,32439200067.0
2007-10-24 12:00:00,114.44,114.53,114.27,114.3,52450099935.0
2007-10-24 12:30:00,114.305,114.38,114.245,114.315,46918300012.0
2007-10-24 13:00:00,114.31,114.32,114.12,114.225,46737499914.0
2007-10-24 13:30:00,114.22,114.44,114.135,114.31,52615589923.0
2007-10-24 14:00:00,114.3,114.34,114.26,114.26,41927700005.0
2007-10-24 14:30:00,114.26,114.3,114.15,114.25,42433802987.0
2007-10-24 15:00:00,114.26,114.51,114.245,114.37,51954809956.0
2007-10-24 15:30:00,114.38,114.46,114.265,114.265,42641399962.0
2007-10-24 16:00:00,114.265,114.265,114.025,114.13,59558300022.0
2007-10-24 16:30:00,114.14,114.14,113.95,114.07,55511380015.0
2007-10-24 17:00:00,114.075,114.14,113.8,113.93,54219380033.0
2007-10-24 17:30:00,113.95,114.07,113.85,113.94,49176900051.0
2007-10-24 18:00:00,113.94,114.12,113.89,114.07,52649019980.0
2007-10-24 18:30:00,114.06,114.09,113.93,113.97,53368200000.0
2007-10-24 19:00:00,113.98,114.04,113.89,113.98,50344350018.0
2007-10-24 19:30:00,113.99,114.0,113.91,113.92,45624600007.0
2007-10-24 20:00:00,113.94,114.105,113.82,114.07,49864199804.0
2007-10-24 20:30:00,114.07,114.155,114.03,114.12,52764911939.0
2007-10-24 21:00:00,114.11,114.3,114.06,114.205,49274301975.0
2007-10-24 21:30:00,114.205,114.27,114.05,114.19,44444539935.0
2007-10-24 22:00:00,114.2,114.24,114.12,114.22,42685580003.0
2007-10-24 22:30:00,114.24,114.28,114.21,114.24,48996000000.0
2007-10-24 23:00:00,114.23,114.27,114.13,114.14,34285490013.0
2007-10-24 23:30:00,114.14,114.25,114.1,114.18,32487299924.0
2007-10-25 00:00:00,114.18,114.22,114.12,114.16,49462700000.0
2007-10-25 00:30:00,114.15,114.19,114.05,114.18,45439499985.0
2007-10-25 01:00:00,114.17,114.17,114.005,114.04,48718169990.0
2007-10-25 01:30:00,114.05,114.125,114.0,114.04,42601699967.0
2007-10-25 02:00:00,114.04,114.12,114.0,114.01,53747349904.0
2007-10-25 02:30:00,114.02,114.06,113.97,114.01,55481300050.0
2007-10-25 03:00:00,114.0,114.07,114.0,114.06,51273200000.0
2007-10-25 03:30:00,114.07,114.16,114.04,114.13,54233599999.0
2007-10-25 04:00:00,114.14,114.2,114.09,114.12,47635899989.0
2007-10-25 04:30:00,114.11,114.13,114.02,114.07,49979899695.0
2007-10-25 05:00:00,114.08,114.09,114.02,114.04,56216499855.0
2007-10-25 05:30:00,114.045,114.05,113.915,113.92,53117599635.0
2007-10-25 06:00:00,113.93,113.99,113.875,113.95,53870200004.0
2007-10-25 06:30:00,113.94,113.95,113.88,113.94,45252000000.0
2007-10-25 07:00:00,113.95,113.97,113.92,113.94,39218400000.0
2007-10-25 07:30:00,113.93,113.995,113.92,113.93,39442200023.0
2007-10-25 08:00:00,113.92,114.07,113.92,114.05,47822400000.0
2007-10-25 08:30:00,114.06,114.07,113.95,114.02,51076400045.0
2007-10-25 09:00:00,114.03,114.24,114.01,114.17,51868592025.0
2007-10-25 09:30:00,114.17,114.22,114.11,114.21,47525825982.0
2007-10-25 10:00:00,114.21,114.4,114.15,114.24,48946200086.0
2007-10-25 10:30:00,114.22,114.3,114.21,114.26,31280199819.0
2007-10-25 11:00:00,114.26,114.37,114.235,114.31,47552139985.0
2007-10-25 11:30:00,114.29,114.31,114.19,114.26,48421500012.0
2007-10-25 12:00:00,114.265,114.36,114.24,114.34,41729700004.0
2007-10-25 12:30:00,114.32,114.37,114.2,114.24,52620400084.0
2007-10-25 13:00:00,114.25,114.57,114.23,114.485,50017900014.0
2007-10-25 13:30:00,114.47,114.54,114.42,114.42,56608599974.0
2007-10-25 14:00:00,114.43,114.44,114.155,114.195,41952579923.0
2007-10-25 14:30:00,114.195,114.26,114.03,114.14,50750919970.0
2007-10-25 15:00:00,114.14,114.19,114.07,114.08,49772999991.0
2007-10-25 15:30:00,114.08,114.12,113.985,114.0,49874679984.0
2007-10-25 16:00:00,114.0,114.46,113.92,114.32,52666559978.0
2007-10-25 16:30:00,114.33,114.35,114.2,114.23,54111599925.0
2007-10-25 17:00:00,114.24,114.25,114.13,114.15,54482905940.0
2007-10-25 17:30:00,114.16,114.28,114.06,114.08,50161400005.0
2007-10-25 18:00:00,114.09,114.13,113.99,114.07,57704899959.0
2007-10-25 18:30:00,114.08,114.09,114.0,114.01,56289999808.0
2007-10-25 19:00:00,114.0,114.04,113.83,113.92,58839299817.0
2007-10-25 19:30:00,113.93,113.97,113.81,113.84,53673349954.0
2007-10-25 20:00:00,113.83,113.97,113.76,113.93,45776399925.0
2007-10-25 20:30:00,113.92,114.1,113.82,114.06,45035000099.0
2007-10-25 21:00:00,114.07,114.08,113.96,114.03,51648599927.0
2007-10-25 21:30:00,114.05,114.07,114.0,114.01,36511100009.0
2007-10-25 22:00:00,114.0,114.18,113.98,114.1,47689299987.0
2007-10-25 22:30:00,114.13,114.18,114.07,114.17,40159499974.0
2007-10-25 23:00:00,114.16,114.23,114.125,114.15,37864799947.0
2007-10-25 23:30:00,114.15,114.22,114.14,114.18,39375999978.0
2007-10-26 00:00:00,114.18,114.21,114.09,114.115,45493299743.0
2007-10-26 00:30:00,114.115,114.17,113.995,113.995,37199399929.0
2007-10-26 01:00:00,113.995,114.02,113.9,113.955,57543799997.0
2007-10-26 01:30:00,113.95,114.14,113.935,114.09,49305800040.0
2007-10-26 02:00:00,114.09,114.125,114.02,114.04,46596999981.0
2007-10-26 02:30:00,114.05,114.25,114.03,114.215,47420379959.0
2007-10-26 03:00:00,114.2,114.23,114.12,114.15,51148500002.0
2007-10-26 03:30:00,114.14,114.27,114.14,114.25,55361200004.0
2007-10-26 04:00:00,114.24,114.3,114.18,114.28,57380600076.0
2007-10-26 04:30:00,114.28,114.4,114.27,114.29,54700299984.0
2007-10-26 05:00:00,114.29,114.31,114.25,114.25,49048999960.0
2007-10-26 05:30:00,114.26,114.325,114.25,114.255,49941299996.0
2007-10-26 06:00:00,114.255,114.28,114.21,114.23,50772999970.0
2007-10-26 06:30:00,114.24,114.27,114.195,114.27,42439899928.0
2007-10-26 07:00:00,114.28,114.28,114.24,114.265,42665999876.0
2007-10-26 07:30:00,114.27,114.36,114.25,114.28,45902000044.0
2007-10-26 08:00:00,114.29,114.4,114.28,114.32,46210287002.0
2007-10-26 08:30:00,114.33,114.47,114.29,114.405,48476500067.0
2007-10-26 09:00:00,114.41,114.58,114.38,114.51,51548460000.0
2007-10-26 09:30:00,114.51,114.53,114.36,114.41,57019600001.0
2007-10-26 10:00:00,114.42,114.45,114.23,114.28,44119699964.0
2007-10-26 10:30:00,114.29,114.36,114.25,114.32,55204000308.0
2007-10-26 11:00:00,114.31,114.39,114.28,114.38,50787000227.0
2007-10-26 11:30:00,114.38,114.42,114.335,114.36,49588799912.0
2007-10-26 12:00:00,114.35,114.42,114.31,114.31,50443120015.0
2007-10-26 12:30:00,114.32,114.38,114.265,114.35,46261200007.0
2007-10-26 13:00:00,114.36,114.39,114.28,114.31,46541000000.0
2007-10-26 13:30:00,114.32,114.34,114.29,114.32,45450500073.0
2007-10-26 14:00:00,114.31,114.42,114.26,114.31,52085499996.0
2007-10-26 14:30:00,114.29,114.42,114.27,114.36,49998799910.0
2007-10-26 15:00:00,114.37,114.42,114.31,114.39,44933999983.0
2007-10-26 15:30:00,114.39,114.46,114.29,114.3,53537020004.0
2007-10-26 16:00:00,114.305,114.395,114.25,114.32,48079999877.0
2007-10-26 16:30:00,114.31,114.31,114.08,114.16,50174399925.0
2007-10-26 17:00:00,114.175,114.21,114.05,114.055,51978499879.0
2007-10-26 17:30:00,114.055,114.1,114.0,114.01,43778879938.0
2007-10-26 18:00:00,114.01,114.06,113.98,114.02,41986879818.0
2007-10-26 18:30:00,114.02,114.215,113.985,114.19,43917399830.0
2007-10-26 19:00:00,114.185,114.28,114.155,114.25,22770039946.0
2007-10-26 19:30:00,114.25,114.26,114.195,114.2,14316779926.0
2007-10-26 20:00:00,114.2,114.29,114.19,114.265,27379999779.0
2007-10-26 20:30:00,114.265,114.31,114.21,114.215,17015549945.0
2007-10-26 21:00:00,114.215,114.23,114.11,114.14,15860999977.0
2007-10-26 21:30:00,114.14,114.23,114.14,114.22,13396500016.0
2007-10-26 22:00:00,114.22,114.31,114.205,114.305,15694099990.0
2007-10-26 22:30:00,114.305,114.33,114.095,114.145,13872900005.0
2007-10-29 00:00:00,114.13,114.14,113.995,114.05,12302000003.0
2007-10-29 00:30:00,114.05,114.14,114.04,114.11,23158600009.0
2007-10-29 01:00:00,114.11,114.205,114.095,114.2,11054400000.0
2007-10-29 01:30:00,114.2,114.24,114.145,114.195,17881460003.0
2007-10-29 02:00:00,114.2,114.25,114.155,114.245,31608199993.0
2007-10-29 02:30:00,114.245,114.26,114.12,114.15,24066499998.0
2007-10-29 03:00:00,114.15,114.17,114.125,114.14,20703500020.0
2007-10-29 03:30:00,114.14,114.23,114.125,114.205,25667699982.0
2007-10-29 04:00:00,114.19,114.26,114.16,114.17,31478699949.0
2007-10-29 04:30:00,114.17,114.18,114.13,114.14,44900400069.0
2007-10-29 05:00:00,114.15,114.23,114.15,114.21,41199500118.0
2007-10-29 05:30:00,114.2,114.21,114.11,114.15,34569200484.0
2007-10-29 06:00:00,114.13,114.24,114.11,114.215,46598700001.0
2007-10-29 06:30:00,114.215,114.22,114.12,114.14,43299699912.0
2007-10-29 07:00:00,114.135,114.24,114.13,114.18,60025499963.0
2007-10-29 07:30:00,114.17,114.29,114.125,114.29,58881099958.0
2007-10-29 08:00:00,114.3,114.3,114.15,114.22,50611399888.0
2007-10-29 08:30:00,114.23,114.305,114.19,114.3,53986500008.0
2007-10-29 09:00:00,114.3,114.31,114.1,114.18,46857799911.0
2007-10-29 09:30:00,114.19,114.235,114.1,114.18,44435699942.0
2007-10-29 10:00:00,114.19,114.29,114.1,114.26,51866400022.0
2007-10-29 10:30:00,114.25,114.29,114.105,114.28,49293360002.0
2007-10-29 11:00:00,114.27,114.38,114.2,114.27,50562780036.0
2007-10-29 11:30:00,114.27,114.52,114.24,114.49,44982555948.0
2007-10-29 12:00:00,114.48,114.66,114.25,114.64,42462607950.0
2007-10-29 12:30:00,114.375,114.81,114.36,114.66,48307320020.0
2007-10-29 13:00:00,114.495,114.75,114.475,114.66,49715179829.0
2007-10-29 13:30:00,114.66,114.82,114.65,114.75,48063079923.0
2007-10-29 14:00:00,114.74,114.8,114.685,114.77,48839099933.0
2007-10-29 14:30:00,114.75,114.89,114.66,114.83,58902400236.0
2007-10-29 15:00:00,114.82,114.84,114.67,114.775,44915170010.0
2007-10-29 15:30:00,114.68,114.88,114.58,114.65,47854999891.0
2007-10-29 16:00:00,114.835,114.85,114.59,114.64,50332699991.0
2007-10-29 16:30:00,114.63,114.74,114.605,114.66,57324900069.0
2007-10-29 17:00:00,114.66,114.77,114.6,114.65,47312299940.0
2007-10-29 17:30:00,114.67,114.74,114.64,114.67,39857450149.0
2007-10-29 18:00:00,114.69,114.78,114.64,114.66,44472199910.0
2007-10-29 18:30:00,114.74,114.75,114.65,114.68,40586600020.0
2007-10-29 19:00:00,114.68,114.72,114.64,114.67,33269899995.0
2007-10-29 19:30:00,114.66,114.71,114.58,114.59,46926299965.0
2007-10-29 20:00:00,114.58,114.7,114.55,114.6,44722299824.0
2007-10-29 20:30:00,114.61,114.65,114.56,114.6,40282099813.0
2007-10-29 21:00:00,114.58,114.66,114.58,114.66,25126499976.0
2007-10-29 21:30:00,114.605,114.675,114.59,114.64,32842899962.0
2007-10-29 22:00:00,114.65,114.7,114.6,114.7,30737099856.0
2007-10-29 22:30:00,114.71,114.71,114.59,114.62,32883699988.0
2007-10-29 23:00:00,114.65,114.71,114.6,114.69,28832800008.0
2007-10-29 23:30:00,114.695,114.72,114.6,114.625,48019400000.0
2007-10-30 00:00:00,114.625,114.7,114.605,114.69,37062000003.0
2007-10-30 00:30:00,114.69,114.73,114.62,114.69,41728399987.0
2007-10-30 01:00:00,114.69,114.71,114.61,114.63,48570799979.0
2007-10-30 01:30:00,114.665,114.715,114.5,114.52,59982099901.0
2007-10-30 02:00:00,114.53,114.74,114.45,114.53,44783699961.0
2007-10-30 02:30:00,114.52,114.64,114.48,114.51,44530609973.0
2007-10-30 03:00:00,114.5,114.6,114.44,114.5,60587600336.0
2007-10-30 03:30:00,114.49,114.56,114.485,114.51,50215699989.0
2007-10-30 04:00:00,114.52,114.54,114.48,114.5,48330000000.0
2007-10-30 04:30:00,114.51,114.54,114.43,114.43,46888000007.0
2007-10-30 05:00:00,114.42,114.53,114.41,114.44,59584400124.0
2007-10-30 05:30:00,114.495,114.51,114.41,114.44,56171899579.0
2007-10-30 06:00:00,114.44,114.46,114.415,114.44,41183700001.0
2007-10-30 06:30:00,114.45,114.52,114.415,114.51,42457499880.0
2007-10-30 07:00:00,114.5,114.51,114.425,114.43,44594199999.0
2007-10-30 07:30:00,114.44,114.47,114.41,114.45,48948000032.0
2007-10-30 08:00:00,114.52,114.52,114.37,114.4,56127500016.0
2007-10-30 08:30:00,114.39,114.52,114.39,114.52,60576600028.0
2007-10-30 09:00:00,114.45,114.63,114.38,114.62,54877099963.0
2007-10-30 09:30:00,114.64,114.64,114.43,114.52,46046899935.0
2007-10-30 10:00:00,114.52,114.7,114.51,114.67,56939200050.0
2007-10-30 10:30:00,114.66,114.8,114.58,114.695,53152699984.0
2007-10-30 11:00:00,114.79,114.82,114.64,114.78,43082199991.0
2007-10-30 11:30:00,114.68,114.83,114.66,114.68,48050714976.0
2007-10-30 12:00:00,114.69,114.87,114.63,114.69,45082819993.0
2007-10-30 12:30:00,114.79,114.84,114.68,114.685,46171399980.0
2007-10-30 13:00:00,114.75,114.88,114.64,114.695,44294620009.0
2007-10-30 13:30:00,114.7,114.89,114.695,114.76,43099650003.0
2007-10-30 14:00:00,114.79,114.915,114.75,114.9,55333319992.0
2007-10-30 14:30:00,114.75,114.91,114.72,114.73,51242943797.0
2007-10-30 15:00:00,114.74,114.85,114.61,114.7,48049239970.0
2007-10-30 15:30:00,114.69,114.81,114.61,114.745,44938599875.0
2007-10-30 16:00:00,114.72,114.765,114.62,114.63,48307299995.0
2007-10-30 16:30:00,114.62,114.765,114.61,114.71,45869499943.0
2007-10-30 17:00:00,114.72,114.75,114.63,114.7,43783899986.0
2007-10-30 17:30:00,114.69,114.8,114.645,114.8,33359999910.0
2007-10-30 18:00:00,114.81,115.0,114.705,114.9,55780599830.0
2007-10-30 18:30:00,114.89,114.91,114.705,114.815,53112099882.0
2007-10-30 19:00:00,114.89,115.015,114.81,114.81,40086080036.0
2007-10-30 19:30:00,114.91,114.92,114.79,114.79,46265679936.0
2007-10-30 20:00:00,114.78,114.88,114.7,114.82,34187099959.0
2007-10-30 20:30:00,114.82,114.85,114.65,114.69,43944199999.0
2007-10-30 21:00:00,114.785,114.785,114.62,114.65,47059200167.0
2007-10-30 21:30:00,114.64,114.68,114.61,114.63,47060000000.0
2007-10-30 22:00:00,114.64,114.73,114.61,114.63,40688199967.0
2007-10-30 22:30:00,114.65,114.69,114.61,114.62,32046700055.0
2007-10-30 23:00:00,114.625,114.65,114.6,114.64,31470000269.0
2007-10-30 23:30:00,114.64,114.69,114.6,114.64,38599299983.0
2007-10-31 00:00:00,114.64,114.74,114.59,114.66,35435999934.0
2007-10-31 00:30:00,114.66,114.76,114.635,114.76,33962900016.0
2007-10-31 01:00:00,114.77,114.77,114.64,114.745,49303399733.0
2007-10-31 01:30:00,114.745,114.78,114.65,114.78,44353999961.0
2007-10-31 02:00:00,114.78,114.78,114.65,114.67,52930199991.0
2007-10-31 02:30:00,114.68,114.76,114.645,114.71,51883100072.0
2007-10-31 03:00:00,114.71,114.8,114.7,114.75,42743800011.0
2007-10-31 03:30:00,114.76,114.76,114.69,114.72,44190000000.0
2007-10-31 04:00:00,114.76,114.78,114.7,114.77,56727300008.0
2007-10-31 04:30:00,114.755,114.79,114.705,114.74,40309400026.0
2007-10-31 05:00:00,114.73,114.78,114.715,114.76,35179899984.0
2007-10-31 05:30:00,114.75,114.8,114.71,114.71,43784000028.0
2007-10-31 06:00:00,114.75,114.78,114.65,114.67,51724999987.0
2007-10-31 06:30:00,114.65,114.75,114.57,114.65,55238200085.0
2007-10-31 07:00:00,114.64,114.73,114.52,114.67,57036900100.0
2007-10-31 07:30:00,114.66,114.72,114.62,114.66,39872800000.0
2007-10-31 08:00:00,114.67,114.74,114.53,114.73,52930990133.0
2007-10-31 08:30:00,114.74,114.77,114.66,114.75,47671800086.0
2007-10-31 09:00:00,114.83,115.06,114.68,114.95,54905900015.0
2007-10-31 09:30:00,114.96,115.16,114.72,115.06,55949364002.0
2007-10-31 10:00:00,114.77,115.12,114.77,114.96,46652900022.0
2007-10-31 10:30:00,114.96,115.23,114.95,115.2,50764369997.0
2007-10-31 11:00:00,115.19,115.2,115.075,115.15,41554899975.0
2007-10-31 11:30:00,115.14,115.18,115.05,115.09,52663199786.0
2007-10-31 12:00:00,115.2,115.205,115.04,115.11,53240999916.0
2007-10-31 12:30:00,115.155,115.16,115.065,115.1,46575540088.0
2007-10-31 13:00:00,115.1,115.35,115.08,115.13,53602476513.0
2007-10-31 13:30:00,115.13,115.37,115.1,115.35,52809900270.0
2007-10-31 14:00:00,115.115,115.38,115.085,115.29,48096483053.0
2007-10-31 14:30:00,115.265,115.38,115.23,115.36,53378642834.0
2007-10-31 15:00:00,115.36,115.42,115.18,115.3,40655089941.0
2007-10-31 15:30:00,115.41,115.48,115.265,115.32,53128199880.0
2007-10-31 16:00:00,115.4,115.44,115.295,115.39,42562800111.0
2007-10-31 16:30:00,115.4,115.49,115.26,115.26,48356350032.0
2007-10-31 17:00:00,115.27,115.425,115.16,115.18,48891419866.0
2007-10-31 17:30:00,115.19,115.46,115.16,115.22,50949999725.0
2007-10-31 18:00:00,115.23,115.3,115.15,115.16,43131099894.0
2007-10-31 18:30:00,115.17,115.24,115.13,115.18,48079199971.0
2007-10-31 19:00:00,115.19,115.27,114.89,115.04,47506939964.0
2007-10-31 19:30:00,115.05,115.38,115.05,115.31,53713100001.0
2007-10-31 20:00:00,115.32,115.37,114.885,115.05,47571270792.0
2007-10-31 20:30:00,115.05,115.39,115.045,115.325,47806999977.0
2007-10-31 21:00:00,115.34,115.39,115.21,115.35,47194400033.0
2007-10-31 21:30:00,115.35,115.44,115.3,115.42,40497259993.0
2007-10-31 22:00:00,115.41,115.41,115.3,115.3,25382299943.0
2007-10-31 22:30:00,115.38,115.43,115.21,115.43,33152639812.0
2007-10-31 23:00:00,115.43,115.43,115.18,115.32,38410699991.0
2007-10-31 23:30:00,115.32,115.35,115.17,115.225,51200699889.0
2007-11-01 00:00:00,115.22,115.39,115.19,115.195,52557599901.0
2007-11-01 00:30:00,115.2,115.41,115.175,115.39,52883099985.0
2007-11-01 01:00:00,115.33,115.46,115.285,115.365,53200499945.0
2007-11-01 01:30:00,115.365,115.48,115.32,115.395,50028499668.0
2007-11-01 02:00:00,115.48,115.48,115.37,115.38,49717999803.0
2007-11-01 02:30:00,115.37,115.49,115.36,115.41,49194799432.0
2007-11-01 03:00:00,115.42,115.46,115.385,115.44,47457600010.0
2007-11-01 03:30:00,115.45,115.46,115.36,115.42,51153000016.0
2007-11-01 04:00:00,115.42,115.45,115.33,115.45,46390799995.0
2007-11-01 04:30:00,115.35,115.46,115.28,115.31,48035300001.0
2007-11-01 05:00:00,115.415,115.425,115.23,115.23,48914099842.0
2007-11-01 05:30:00,115.24,115.37,115.17,115.29,42113760024.0
2007-11-01 06:00:00,115.3,115.35,115.24,115.32,49840099920.0
2007-11-01 06:30:00,115.33,115.35,115.25,115.3,59299599954.0
2007-11-01 07:00:00,115.31,115.34,115.28,115.33,57058500000.0
2007-11-01 07:30:00,115.32,115.5,115.31,115.44,34380399820.0
2007-11-01 08:00:00,115.43,115.51,115.305,115.335,52266834518.0
2007-11-01 08:30:00,115.335,115.56,115.33,115.55,52713747834.0
2007-11-01 09:00:00,115.54,115.71,115.41,115.55,51617600090.0
2007-11-01 09:30:00,115.55,115.7,115.485,115.65,51238299886.0
2007-11-01 10:00:00,115.64,115.72,115.58,115.67,50837490116.0
2007-11-01 10:30:00,115.68,115.72,115.65,115.72,42483299952.0
2007-11-01 11:00:00,115.71,115.76,115.675,115.7,52985199783.0
2007-11-01 11:30:00,115.69,115.74,115.67,115.69,47689300044.0
2007-11-01 12:00:00,115.7,115.78,115.67,115.71,52086300000.0
2007-11-01 12:30:00,115.74,115.91,115.695,115.7,50814599910.0
2007-11-01 13:00:00,115.7,115.87,115.54,115.76,56785599679.0
2007-11-01 13:30:00,115.76,115.92,115.11,115.9,44704799996.0
2007-11-01 14:00:00,115.31,115.88,115.14,115.28,51893900156.0
2007-11-01 14:30:00,115.27,115.41,114.77,114.92,58193100144.0
2007-11-01 15:00:00,114.94,115.32,114.47,114.77,55494100041.0
2007-11-01 15:30:00,114.76,115.27,114.74,114.88,52580899967.0
2007-11-01 16:00:00,114.87,114.95,114.53,114.91,49837899900.0
2007-11-01 16:30:00,114.92,114.94,114.69,114.86,55247799936.0
2007-11-01 17:00:00,114.89,115.14,114.8,115.02,45691599955.0
2007-11-01 17:30:00,115.01,115.04,114.765,114.92,49356200153.0
2007-11-01 18:00:00,114.87,115.14,114.82,115.03,45750999912.0
2007-11-01 18:30:00,114.86,115.04,114.71,114.79,54012899926.0
2007-11-01 19:00:00,114.78,115.04,114.77,114.78,54352799988.0
2007-11-01 19:30:00,114.79,114.92,114.73,114.8,57197799909.0
2007-11-01 20:00:00,114.89,114.915,114.66,114.7,59069299990.0
2007-11-01 20:30:00,114.69,114.935,114.52,114.9,59449200032.0
2007-11-01 21:00:00,114.53,114.89,114.53,114.6,41365300003.0
2007-11-01 21:30:00,114.59,114.74,114.51,114.54,47403499989.0
2007-11-01 22:00:00,114.65,114.72,114.57,114.605,52641599362.0
2007-11-01 22:30:00,114.61,114.65,114.47,114.53,46833299896.0
2007-11-01 23:00:00,114.52,114.72,114.51,114.59,40289099998.0
2007-11-01 23:30:00,114.58,114.59,114.47,114.53,48333099980.0
2007-11-02 00:00:00,114.54,114.67,114.39,114.605,50435199961.0
2007-11-02 00:30:00,114.605,114.605,114.36,114.51,45073089921.0
2007-11-02 01:00:00,114.47,114.66,114.46,114.66,59868799436.0
2007-11-02 01:30:00,114.435,114.69,114.425,114.48,55460499906.0
2007-11-02 02:00:00,114.48,114.69,114.47,114.675,44549649896.0
2007-11-02 02:30:00,114.64,114.86,114.62,114.83,41607600108.0
2007-11-02 03:00:00,114.84,114.84,114.58,114.83,53219100006.0
2007-11-02 03:30:00,114.84,114.86,114.705,114.84,46191040022.0
2007-11-02 04:00:00,114.84,114.91,114.76,114.84,47543001997.0
2007-11-02 04:30:00,114.83,114.89,114.77,114.84,47172536015.0
2007-11-02 05:00:00,114.85,114.92,114.76,114.77,48642999986.0
2007-11-02 05:30:00,114.76,114.86,114.63,114.85,46803099994.0
2007-11-02 06:00:00,114.85,114.86,114.57,114.61,57260500075.0
2007-11-02 06:30:00,114.62,114.74,114.55,114.66,58535700197.0
2007-11-02 07:00:00,114.59,114.71,114.42,114.54,53824500018.0
2007-11-02 07:30:00,114.56,114.65,114.48,114.53,36868600138.0
2007-11-02 08:00:00,114.54,114.63,114.48,114.56,56524899776.0
2007-11-02 08:30:00,114.55,114.63,114.44,114.53,49317980038.0
2007-11-02 09:00:00,114.52,114.66,114.51,114.6,31866909766.0
2007-11-02 09:30:00,114.59,114.8,114.455,114.79,56323150055.0
2007-11-02 10:00:00,114.78,114.8,114.575,114.75,52652460210.0
2007-11-02 10:30:00,114.76,114.91,114.655,114.8,51548399993.0
2007-11-02 11:00:00,114.8,114.8,114.65,114.67,51449567957.0
2007-11-02 11:30:00,114.68,114.87,114.67,114.71,49326599963.0
2007-11-02 12:00:00,114.67,114.8,114.47,114.57,44991949945.0
2007-11-02 12:30:00,114.58,114.75,114.47,114.64,58918799982.0
2007-11-02 13:00:00,114.71,114.8,114.515,114.68,49678540034.0
2007-11-02 13:30:00,114.69,115.43,114.615,115.11,49874249958.0
2007-11-02 14:00:00,115.12,115.35,114.63,114.685,51584839948.0
2007-11-02 14:30:00,114.685,115.42,114.605,114.81,47271336027.0
2007-11-02 15:00:00,115.13,115.36,114.52,114.83,47947000026.0
2007-11-02 15:30:00,114.84,115.18,114.625,114.825,51142799923.0
2007-11-02 16:00:00,114.825,114.91,114.51,114.54,52189529985.0
2007-11-02 16:30:00,114.55,114.92,114.54,114.76,51776869954.0
2007-11-02 17:00:00,114.76,114.83,114.605,114.75,56370019862.0
2007-11-02 17:30:00,114.74,114.91,114.55,114.74,50272800063.0
2007-11-02 18:00:00,114.745,114.83,114.7,114.75,48032470038.0
2007-11-02 18:30:00,114.75,114.92,114.64,114.77,43201149965.0
2007-11-02 19:00:00,114.77,114.865,114.66,114.76,52709349947.0
2007-11-02 19:30:00,114.75,114.81,114.61,114.68,52484600010.0
2007-11-02 20:00:00,114.69,114.8,114.665,114.72,49327100069.0
2007-11-02 20:30:00,114.77,114.89,114.62,114.79,50465149992.0
2007-11-02 21:00:00,114.8,114.9,114.665,114.74,43157999945.0
2007-11-02 21:30:00,114.87,114.93,114.72,114.8,48403450076.0
2007-11-02 22:00:00,114.8,114.94,114.77,114.885,24541899970.0
2007-11-02 22:30:00,114.885,114.94,114.82,114.83,30332499959.0
2007-11-05 00:00:00,114.59,114.77,114.59,114.695,26191900006.0
2007-11-05 00:30:00,114.695,114.7,114.53,114.595,41415299907.0
2007-11-05 01:00:00,114.605,114.665,114.35,114.57,56800818000.0
2007-11-05 01:30:00,114.48,114.61,114.41,114.56,49817899998.0
2007-11-05 02:00:00,114.59,114.64,114.41,114.6,45706699904.0
2007-11-05 02:30:00,114.61,114.62,114.485,114.59,37604300050.0
2007-11-05 03:00:00,114.59,114.74,114.58,114.63,48852210001.0
2007-11-05 03:30:00,114.605,114.64,114.555,114.58,53026299994.0
2007-11-05 04:00:00,114.63,114.68,114.56,114.57,52333950000.0
2007-11-05 04:30:00,114.56,114.65,114.55,114.645,54022800000.0
2007-11-05 05:00:00,114.645,114.665,114.56,114.58,45292299946.0
2007-11-05 05:30:00,114.58,114.61,114.555,114.58,36654799925.0
2007-11-05 06:00:00,114.57,114.6,114.54,114.59,37335600048.0
2007-11-05 06:30:00,114.59,114.71,114.57,114.71,48633999862.0
2007-11-05 07:00:00,114.7,114.78,114.68,114.7,43007000000.0
2007-11-05 07:30:00,114.71,114.8,114.635,114.8,45907399900.0
2007-11-05 08:00:00,114.79,114.8,114.65,114.705,54155499702.0
2007-11-05 08:30:00,114.64,114.71,114.26,114.35,43555999970.0
2007-11-05 09:00:00,114.34,114.77,114.3,114.66,47831999868.0
2007-11-05 09:30:00,114.43,114.635,114.305,114.51,48326999985.0
2007-11-05 10:00:00,114.5,114.57,114.26,114.435,50360170013.0
2007-11-05 10:30:00,114.55,114.62,114.3,114.515,47039555940.0
2007-11-05 11:00:00,114.34,114.57,114.24,114.38,50979100023.0
2007-11-05 11:30:00,114.55,114.585,114.26,114.335,51155419970.0
2007-11-05 12:00:00,114.35,114.38,114.12,114.28,53618799979.0
2007-11-05 12:30:00,114.27,114.38,114.19,114.35,46284700044.0
2007-11-05 13:00:00,114.18,114.34,114.06,114.14,54055100014.0
2007-11-05 13:30:00,114.15,114.29,114.08,114.185,53010004903.0
2007-11-05 14:00:00,114.185,114.22,114.1,114.155,43365037010.0
2007-11-05 14:30:00,114.13,114.24,114.08,114.22,44883000114.0
2007-11-05 15:00:00,114.21,114.24,114.05,114.08,54055949988.0
2007-11-05 15:30:00,114.09,114.24,114.02,114.18,53498399982.0
2007-11-05 16:00:00,114.23,114.45,114.08,114.35,51340979784.0
2007-11-05 16:30:00,114.34,114.53,114.105,114.18,50813724929.0
2007-11-05 17:00:00,114.48,114.5,114.305,114.36,42926028066.0
2007-11-05 17:30:00,114.46,114.57,114.345,114.49,41466963987.0
2007-11-05 18:00:00,114.49,114.53,114.395,114.46,44556300021.0
2007-11-05 18:30:00,114.45,114.57,114.43,114.54,35261920015.0
2007-11-05 19:00:00,114.49,114.54,114.39,114.47,35141100023.0
2007-11-05 19:30:00,114.47,114.545,114.35,114.49,38796699884.0
2007-11-05 20:00:00,114.49,114.51,114.19,114.23,36556999952.0
2007-11-05 20:30:00,114.39,114.41,114.2,114.36,48860899880.0
2007-11-05 21:00:00,114.35,114.42,114.2,114.24,47542399798.0
2007-11-05 21:30:00,114.24,114.58,114.23,114.36,43504899901.0
2007-11-05 22:00:00,114.36,114.59,114.33,114.55,45881843809.0
2007-11-05 22:30:00,114.45,114.59,114.45,114.53,42047800047.0
2007-11-05 23:00:00,114.52,114.54,114.435,114.46,28309499952.0
2007-11-05 23:30:00,114.46,114.545,114.43,114.525,30761999969.0
2007-11-06 00:00:00,114.505,114.53,114.39,114.455,16386199989.0
2007-11-06 00:30:00,114.455,114.525,114.405,114.465,11826100010.0
2007-11-06 01:00:00,114.465,114.47,114.325,114.435,14808699947.0
2007-11-06 01:30:00,114.435,114.47,114.27,114.33,22048800047.0
2007-11-06 02:00:00,114.33,114.49,114.3,114.37,45093399676.0
2007-11-06 02:30:00,114.37,114.46,114.36,114.42,26208300015.0
2007-11-06 03:00:00,114.42,114.52,114.41,114.47,25925599996.0
2007-11-06 03:30:00,114.47,114.57,114.455,114.545,33270899997.0
2007-11-06 04:00:00,114.545,114.58,114.435,114.45,25356799985.0
2007-11-06 04:30:00,114.45,114.66,114.45,114.51,21353100019.0
2007-11-06 05:00:00,114.65,114.66,114.5,114.55,30851299807.0
2007-11-06 05:30:00,114.55,114.71,114.525,114.67,23675414002.0
2007-11-06 06:00:00,114.67,114.69,114.615,114.64,18206351996.0
2007-11-06 06:30:00,114.64,114.77,114.62,114.645,27399499986.0
2007-11-06 07:00:00,114.65,114.665,114.59,114.62,16769800017.0
2007-11-06 07:30:00,114.62,114.72,114.605,114.63,23660799972.0
2007-11-06 08:00:00,114.59,114.67,114.555,114.64,38228100026.0
2007-11-06 08:30:00,114.64,114.64,114.555,114.59,30983099956.0
2007-11-06 09:00:00,114.59,114.675,114.58,114.63,31506600002.0
2007-11-06 09:30:00,114.63,114.72,114.515,114.72,40969600084.0
2007-11-06 10:00:00,114.675,114.78,114.58,114.76,42711799962.0
2007-11-06 10:30:00,114.76,114.76,114.61,114.73,37010549769.0
2007-11-06 11:00:00,114.73,114.74,114.57,114.68,42032699991.0
2007-11-06 11:30:00,114.68,114.71,114.635,114.68,39965769982.0
2007-11-06 12:00:00,114.68,114.76,114.61,114.69,29804149965.0
2007-11-06 12:30:00,114.69,114.71,114.635,114.67,30033400018.0
2007-11-06 13:00:00,114.67,114.76,114.62,114.66,29377199969.0
2007-11-06 13:30:00,114.66,114.76,114.66,114.725,35404709922.0
2007-11-06 14:00:00,114.725,114.77,114.72,114.745,26750350010.0
2007-11-06 14:30:00,114.745,114.75,114.71,114.74,23399349862.0
2007-11-06 15:00:00,114.56,114.75,114.56,114.75,33563800006.0
2007-11-06 15:30:00,114.75,114.76,114.46,114.54,43504699963.0
2007-11-06 16:00:00,114.58,114.59,114.395,114.52,51143059922.0
2007-11-06 16:30:00,114.51,114.61,114.25,114.29,44942409973.0
2007-11-06 17:00:00,114.54,114.57,114.35,114.53,50024690032.0
2007-11-06 17:30:00,114.53,114.58,114.26,114.5,50042327934.0
2007-11-06 18:00:00,114.49,114.56,114.315,114.38,49389999885.0
2007-11-06 18:30:00,114.38,114.59,114.305,114.52,48495049928.0
2007-11-06 19:00:00,114.51,114.57,114.435,114.5,44170799955.0
2007-11-06 19:30:00,114.5,114.55,114.425,114.525,46554551870.0
2007-11-06 20:00:00,114.525,114.56,114.45,114.49,41519299817.0
2007-11-06 20:30:00,114.49,114.56,114.48,114.48,34328599927.0
2007-11-06 21:00:00,114.48,114.65,114.46,114.475,46795599865.0
2007-11-06 21:30:00,114.475,114.7,114.455,114.575,46945000036.0
2007-11-06 22:00:00,114.575,114.69,114.565,114.67,29549099929.0
2007-11-06 22:30:00,114.67,114.71,114.62,114.71,28417400013.0
2007-11-06 23:00:00,114.71,114.72,114.655,114.7,12845200017.0
2007-11-06 23:30:00,114.7,114.74,114.69,114.715,15677699994.0
2007-11-07 00:00:00,114.715,114.73,114.595,114.65,8958300001.0
2007-11-07 00:30:00,114.65,114.66,114.565,114.64,19678599957.0
2007-11-07 01:00:00,114.64,114.76,114.61,114.745,35819900007.0
2007-11-07 01:30:00,114.75,114.75,114.68,114.715,28044099968.0
2007-11-07 02:00:00,114.715,114.77,114.705,114.725,18333509994.0
2007-11-07 02:30:00,114.725,114.745,114.67,114.72,21865079983.0
2007-11-07 03:00:00,114.72,114.78,114.71,114.73,20344200000.0
2007-11-07 03:30:00,114.73,114.73,114.64,114.67,18671350072.0
2007-11-07 04:00:00,114.67,114.7,114.17,114.185,28763389969.0
2007-11-07 04:30:00,114.175,114.575,114.12,114.45,35377079008.0
2007-11-07 05:00:00,114.45,114.55,114.18,114.365,33307039977.0
2007-11-07 05:30:00,114.37,114.4,114.11,114.32,31739499995.0
2007-11-07 06:00:00,114.32,114.32,114.0,114.2,49227180034.0
2007-11-07 06:30:00,114.2,114.24,113.82,114.12,36572669895.0
2007-11-07 07:00:00,114.12,114.16,113.84,114.0,47934099989.0
2007-11-07 07:30:00,113.99,114.05,113.825,113.87,34428800004.0
2007-11-07 08:00:00,113.87,114.07,113.83,114.0,37297199997.0
2007-11-07 08:30:00,114.0,114.06,113.82,114.05,29602449868.0
2007-11-07 09:00:00,114.05,114.05,113.675,113.76,37945899952.0
2007-11-07 09:30:00,113.86,113.95,113.73,113.905,43407739977.0
2007-11-07 10:00:00,113.905,113.96,113.85,113.87,23658200034.0
2007-11-07 10:30:00,113.87,114.0,113.865,113.88,24185519976.0
2007-11-07 11:00:00,113.88,113.89,113.14,113.565,21623559005.0
2007-11-07 11:30:00,113.56,113.595,113.14,113.33,37495549967.0
2007-11-07 12:00:00,113.33,113.34,113.095,113.26,40604669910.0
2007-11-07 12:30:00,113.26,113.355,113.12,113.32,39146812017.0
2007-11-07 13:00:00,113.32,113.35,112.87,113.12,47718767915.0
2007-11-07 13:30:00,113.02,113.275,112.87,113.17,27453599940.0
2007-11-07 14:00:00,113.17,113.17,112.78,113.035,30644527991.0
2007-11-07 14:30:00,113.035,113.095,112.88,112.93,27148891986.0
2007-11-07 15:00:00,112.93,113.15,112.765,113.02,24394759965.0
2007-11-07 15:30:00,113.02,113.33,112.925,113.175,39232099889.0
2007-11-07 16:00:00,113.175,113.33,113.055,113.3,31017609903.0
2007-11-07 16:30:00,113.3,113.39,113.05,113.255,24332289988.0
2007-11-07 17:00:00,113.255,113.34,113.135,113.22,29772049981.0
2007-11-07 17:30:00,113.23,113.305,113.005,113.21,25384259899.0
2007-11-07 18:00:00,113.21,113.34,113.08,113.25,34296699949.0
2007-11-07 18:30:00,113.25,113.31,113.09,113.29,36791890051.0
2007-11-07 19:00:00,113.29,113.305,113.025,113.11,27040420001.0
2007-11-07 19:30:00,113.115,113.25,113.075,113.13,31144780043.0
2007-11-07 20:00:00,113.13,113.15,112.82,112.89,38456500302.0
2007-11-07 20:30:00,112.89,112.995,112.875,112.895,26423600033.0
2007-11-07 21:00:00,112.895,113.06,112.83,113.05,40377200073.0
2007-11-07 21:30:00,113.05,113.13,112.74,112.76,41612949928.0
2007-11-07 22:00:00,112.89,113.07,112.74,112.83,47939700019.0
2007-11-07 22:30:00,112.92,112.95,112.6,112.765,46165899976.0
2007-11-07 23:00:00,112.765,112.85,112.41,112.84,32010999995.0
2007-11-07 23:30:00,112.84,112.84,112.605,112.605,20855599993.0
2007-11-08 00:00:00,112.615,112.62,112.045,112.235,25493600027.0
2007-11-08 00:30:00,112.235,112.39,112.225,112.37,31003199979.0
2007-11-08 01:00:00,112.37,112.51,112.335,112.48,26327931992.0
2007-11-08 01:30:00,112.48,112.8,112.42,112.62,40915499918.0
2007-11-08 02:00:00,112.62,112.81,112.5,112.79,23680150001.0
2007-11-08 02:30:00,112.79,112.92,112.68,112.7,30948127003.0
2007-11-08 03:00:00,112.7,113.02,112.68,112.96,50090799995.0
2007-11-08 03:30:00,112.96,113.02,112.84,112.96,32812781998.0
2007-11-08 04:00:00,112.955,113.03,112.875,113.0,22680849999.0
2007-11-08 04:30:00,113.0,113.03,112.88,112.95,26520050001.0
2007-11-08 05:00:00,112.95,112.95,112.69,112.86,16637650000.0
2007-11-08 05:30:00,112.87,112.87,112.72,112.74,31507820969.0
2007-11-08 06:00:00,112.72,112.75,112.7,112.72,23755100010.0
2007-11-08 06:30:00,112.72,112.84,112.7,112.76,29838919924.0
2007-11-08 07:00:00,112.76,112.76,112.61,112.75,36904099868.0
2007-11-08 07:30:00,112.75,112.8,112.73,112.76,32157199854.0
2007-11-08 08:00:00,112.76,112.78,112.58,112.61,36703341954.0
2007-11-08 08:30:00,112.785,112.82,112.57,112.6,39912037995.0
2007-11-08 09:00:00,112.59,112.85,112.52,112.63,53078059909.0
2007-11-08 09:30:00,112.63,112.94,112.58,112.9,46617953927.0
2007-11-08 10:00:00,112.61,112.95,112.595,112.76,47322699989.0
2007-11-08 10:30:00,112.76,113.07,112.7,112.91,40420949997.0
2007-11-08 11:00:00,112.9,113.05,112.875,113.02,31537439996.0
2007-11-08 11:30:00,113.02,113.08,112.87,112.9,48617014037.0
2007-11-08 12:00:00,112.91,113.03,112.88,112.96,46830091998.0
2007-11-08 12:30:00,112.96,113.02,112.84,112.91,30104153993.0
2007-11-08 13:00:00,112.91,113.25,112.89,112.94,36829499989.0
2007-11-08 13:30:00,112.94,113.12,112.91,113.09,22935976047.0
2007-11-08 14:00:00,113.1,113.37,112.94,113.34,41951907995.0
2007-11-08 14:30:00,113.34,113.34,112.98,113.2,39712570058.0
2007-11-08 15:00:00,113.2,113.21,112.95,113.02,36137439967.0
2007-11-08 15:30:00,113.02,113.1,112.75,112.81,50583291689.0
2007-11-08 16:00:00,113.06,113.08,112.54,112.7,51423114867.0
2007-11-08 16:30:00,112.69,112.97,112.57,112.82,50586589977.0
2007-11-08 17:00:00,112.82,112.82,112.505,112.71,50388832029.0
2007-11-08 17:30:00,112.71,112.72,112.55,112.65,53078522989.0
2007-11-08 18:00:00,112.66,112.75,112.57,112.705,35387961952.0
2007-11-08 18:30:00,112.705,112.75,112.36,112.67,41537029989.0
2007-11-08 19:00:00,112.67,112.695,112.41,112.545,22229499939.0
2007-11-08 19:30:00,112.545,112.595,112.335,112.46,22645849969.0
2007-11-08 20:00:00,112.46,112.555,112.29,112.395,25000019997.0
2007-11-08 20:30:00,112.39,112.495,112.29,112.38,24403400101.0
2007-11-08 21:00:00,112.38,112.41,112.24,112.28,19353670016.0
2007-11-08 21:30:00,112.28,112.79,112.225,112.365,24778249953.0
2007-11-08 22:00:00,112.68,112.69,112.305,112.64,25042799966.0
2007-11-08 22:30:00,112.64,112.805,112.555,112.56,28093450005.0
2007-11-08 23:00:00,112.675,112.715,112.595,112.645,23491750020.0
2007-11-08 23:30:00,112.645,112.715,112.575,112.575,19493599899.0
2007-11-09 00:00:00,112.575,112.695,112.525,112.675,15935700009.0
2007-11-09 00:30:00,112.675,112.735,112.65,112.66,10905499999.0
2007-11-09 01:00:00,112.665,112.71,112.57,112.585,3572399993.0
2007-11-09 01:30:00,112.585,112.735,112.555,112.72,7126539984.0
2007-11-09 02:00:00,112.72,112.87,112.685,112.86,5141199995.0
2007-11-09 02:30:00,112.86,112.88,112.78,112.82,4248199999.0
2007-11-09 03:00:00,112.82,112.87,112.415,112.485,18628505957.0
2007-11-09 03:30:00,112.485,112.595,112.405,112.425,21504179993.0
2007-11-09 04:00:00,112.425,112.59,112.4,112.565,8762050018.0
2007-11-09 04:30:00,112.565,112.62,112.53,112.535,7551020001.0
2007-11-09 05:00:00,112.535,112.595,112.45,112.555,9773500010.0
2007-11-09 05:30:00,112.555,112.605,112.48,112.53,9616555992.0
2007-11-09 06:00:00,112.53,112.69,112.505,112.615,17749299995.0
2007-11-09 06:30:00,112.615,112.75,112.605,112.73,14073599945.0
2007-11-09 07:00:00,112.73,112.775,112.655,112.665,4377050002.0
2007-11-09 07:30:00,112.665,112.665,112.525,112.63,5549200008.0
2007-11-09 08:00:00,112.63,112.64,112.465,112.525,8431199993.0
2007-11-09 08:30:00,112.525,112.64,112.445,112.5,6801276006.0
2007-11-09 09:00:00,112.5,112.61,112.49,112.585,8156500014.0
2007-11-09 09:30:00,112.585,112.7,112.515,112.67,11483750016.0
2007-11-09 10:00:00,112.67,112.73,112.21,112.59,16991069910.0
2007-11-09 10:30:00,112.585,112.655,112.11,112.545,20290749935.0
2007-11-09 11:00:00,112.545,112.55,111.45,112.32,30399400119.0
2007-11-09 11:30:00,112.32,112.345,111.0,111.78,32233570028.0
2007-11-09 12:00:00,111.78,111.82,111.21,111.45,25864624970.0
2007-11-09 12:30:00,111.45,111.47,110.945,111.23,23112009983.0
2007-11-09 13:00:00,111.23,111.42,111.1,111.17,30801899920.0
2007-11-09 13:30:00,111.14,111.355,111.005,111.21,24912490951.0
2007-11-09 14:00:00,111.2,111.365,111.095,111.17,44938745999.0
2007-11-09 14:30:00,111.18,111.29,111.11,111.22,46385946035.0
2007-11-09 15:00:00,111.22,111.305,111.115,111.175,30769089988.0
2007-11-09 15:30:00,111.175,111.265,111.105,111.24,15947250976.0
2007-11-09 16:00:00,111.24,111.27,110.62,110.63,23816609938.0
2007-11-09 16:30:00,110.605,111.01,110.56,110.63,56364699988.0
2007-11-09 17:00:00,110.64,111.08,110.5,111.0,54095749980.0
2007-11-09 17:30:00,110.77,110.92,110.72,110.9,54592200074.0
2007-11-09 18:00:00,110.89,110.9,110.64,110.775,53253799888.0
2007-11-09 18:30:00,110.775,111.08,110.74,110.86,51193000091.0
2007-11-09 19:00:00,110.87,110.93,110.68,110.83,43495940056.0
2007-11-09 19:30:00,110.83,111.09,110.815,110.84,44763704997.0
2007-11-09 20:00:00,110.88,111.005,110.81,110.99,40261699887.0
2007-11-09 20:30:00,110.99,111.07,110.855,110.855,19504249964.0
2007-11-09 21:00:00,110.855,111.1,110.815,111.03,17237600018.0
2007-11-09 21:30:00,111.03,111.15,110.96,111.075,17882350003.0
2007-11-09 22:00:00,111.08,111.11,111.01,111.045,14979670003.0
2007-11-09 22:30:00,111.045,111.07,110.675,110.685,19242999978.0
2007-11-09 23:00:00,110.68,110.69,110.63,110.66,754549996.0
2007-11-12 00:00:00,110.45,110.49,110.21,110.48,23562099982.0
2007-11-12 00:30:00,110.48,110.61,110.42,110.46,32337416925.0
2007-11-12 01:00:00,110.46,110.54,110.41,110.51,34338199972.0
2007-11-12 01:30:00,110.515,110.65,110.48,110.585,35893262060.0
2007-11-12 02:00:00,110.53,110.78,110.53,110.755,37826040085.0
2007-11-12 02:30:00,110.755,110.775,110.42,110.59,31231469968.0
2007-11-12 03:00:00,110.525,110.645,110.49,110.625,42396761996.0
2007-11-12 03:30:00,110.625,110.665,110.5,110.59,33747099991.0
2007-11-12 04:00:00,110.59,110.63,110.09,110.515,41338799996.0
2007-11-12 04:30:00,110.52,110.53,109.9,110.425,27699200006.0
2007-11-12 05:00:00,110.425,110.43,109.96,110.14,35457014965.0
2007-11-12 05:30:00,110.14,110.15,109.84,110.095,41477854962.0
2007-11-12 06:00:00,110.095,110.17,109.905,109.965,42192250011.0
2007-11-12 06:30:00,109.965,110.2,109.96,110.07,34420419600.0
2007-11-12 07:00:00,110.075,110.26,110.04,110.195,34234000029.0
2007-11-12 07:30:00,110.195,110.39,110.15,110.38,21651949903.0
2007-11-12 08:00:00,110.38,110.4,110.145,110.23,10501840012.0
2007-11-12 08:30:00,110.23,110.34,110.115,110.135,18461388009.0
2007-11-12 09:00:00,110.135,110.37,110.085,110.275,27283547002.0
2007-11-12 09:30:00,110.36,110.565,110.265,110.325,32746205175.0
2007-11-12 10:00:00,110.325,110.6,110.31,110.38,32293809944.0
2007-11-12 10:30:00,110.38,110.54,110.265,110.31,35261249956.0
2007-11-12 11:00:00,110.445,110.73,110.21,110.5,30663825022.0
2007-11-12 11:30:00,110.5,110.575,110.0,110.32,28484770089.0
2007-11-12 12:00:00,110.32,110.435,109.6,109.8,37778299968.0
2007-11-12 12:30:00,109.79,110.17,109.31,110.005,49336979910.0
2007-11-12 13:00:00,109.995,110.02,109.45,109.805,36635750064.0
2007-11-12 13:30:00,109.805,109.94,109.265,109.395,30804800029.0
2007-11-12 14:00:00,109.395,109.62,109.15,109.225,26291615010.0
2007-11-12 14:30:00,109.225,109.615,109.135,109.4,29052700015.0
2007-11-12 15:00:00,109.4,109.54,109.14,109.365,28333030060.0
2007-11-12 15:30:00,109.38,109.72,109.3,109.32,21884757047.0
2007-11-12 16:00:00,109.32,109.49,109.175,109.36,33793930021.0
2007-11-12 16:30:00,109.36,109.79,109.34,109.515,34806490016.0
2007-11-12 17:00:00,109.515,109.58,109.33,109.395,37944649954.0
2007-11-12 17:30:00,109.395,109.81,109.255,109.37,32371390004.0
2007-11-12 18:00:00,109.37,109.72,109.345,109.535,34046799990.0
2007-11-12 18:30:00,109.535,110.09,109.485,109.645,33928930014.0
2007-11-12 19:00:00,109.645,110.035,109.62,110.025,22698959997.0
2007-11-12 19:30:00,110.025,110.145,109.83,109.905,20269499994.0
2007-11-12 20:00:00,109.905,110.045,109.825,110.005,15860425025.0
2007-11-12 20:30:00,110.005,110.05,109.82,109.85,29146099828.0
2007-11-12 21:00:00,109.855,109.97,109.825,109.955,26459594025.0
2007-11-12 21:30:00,109.95,110.115,109.9,110.045,23170266997.0
2007-11-12 22:00:00,110.045,110.09,109.895,109.925,24133950019.0
2007-11-12 22:30:00,109.925,110.02,109.565,109.67,27396670013.0
2007-11-12 23:00:00,109.67,109.73,109.43,109.57,21513950010.0
2007-11-12 23:30:00,109.58,109.59,109.38,109.38,16053800049.0
2007-11-13 00:00:00,109.38,109.65,109.215,109.54,19707650032.0
2007-11-13 00:30:00,109.54,109.615,109.5,109.54,15705600029.0
2007-11-13 01:00:00,109.545,109.59,109.46,109.565,16417582038.0
2007-11-13 01:30:00,109.565,109.67,109.51,109.61,17079649992.0
2007-11-13 02:00:00,109.61,109.82,109.57,109.8,16085799963.0
2007-11-13 02:30:00,109.8,110.04,109.78,109.985,17682344998.0
2007-11-13 03:00:00,109.985,110.06,109.825,110.05,16631499990.0
2007-11-13 03:30:00,110.055,110.525,110.045,110.355,17258441008.0
2007-11-13 04:00:00,110.355,110.395,110.195,110.23,14003179971.0
2007-11-13 04:30:00,110.23,110.27,109.985,110.025,18730530024.0
2007-11-13 05:00:00,110.025,110.155,110.025,110.105,12472199977.0
2007-11-13 05:30:00,110.105,110.105,109.905,109.95,17616632986.0
2007-11-13 06:00:00,109.95,110.085,109.85,110.035,9817100006.0
2007-11-13 06:30:00,110.035,110.26,109.95,110.225,14495460018.0
2007-11-13 07:00:00,110.225,110.27,110.14,110.21,8109599997.0
2007-11-13 07:30:00,110.21,110.235,109.99,110.025,11897899986.0
2007-11-13 08:00:00,110.025,110.145,110.01,110.11,18358599997.0
2007-11-13 08:30:00,110.1,110.345,110.05,110.26,21570206049.0
2007-11-13 09:00:00,110.26,110.42,110.155,110.335,28504127036.0
2007-11-13 09:30:00,110.335,110.345,109.72,110.11,33399290038.0
2007-11-13 10:00:00,110.105,110.135,109.88,109.975,36823299966.0
2007-11-13 10:30:00,109.88,110.01,109.68,109.86,39314694083.0
2007-11-13 11:00:00,109.86,110.05,109.86,109.88,35549907032.0
2007-11-13 11:30:00,109.87,109.935,109.7,109.875,38318699924.0
2007-11-13 12:00:00,109.875,110.11,109.765,109.805,24883289961.0
2007-11-13 12:30:00,109.805,110.12,109.7,109.95,38302950134.0
2007-11-13 13:00:00,109.95,110.335,109.91,109.92,28200749981.0
2007-11-13 13:30:00,110.17,110.23,110.03,110.2,48989300024.0
2007-11-13 14:00:00,110.19,110.33,110.04,110.1,27726400198.0
2007-11-13 14:30:00,110.175,110.24,110.09,110.16,32727309968.0
2007-11-13 15:00:00,110.205,110.32,110.11,110.16,54912900089.0
2007-11-13 15:30:00,110.17,110.37,110.11,110.2,47043500028.0
2007-11-13 16:00:00,110.21,110.34,110.15,110.34,53924399885.0
2007-11-13 16:30:00,110.33,110.39,110.195,110.21,35614419986.0
2007-11-13 17:00:00,110.21,110.355,110.15,110.345,35894649903.0
2007-11-13 17:30:00,110.345,110.4,110.185,110.215,35185299908.0
2007-11-13 18:00:00,110.215,110.49,110.18,110.465,30729279911.0
2007-11-13 18:30:00,110.465,110.49,110.25,110.315,28163549922.0
2007-11-13 19:00:00,110.315,110.405,110.26,110.365,33859569996.0
2007-11-13 19:30:00,110.365,110.39,110.255,110.27,17297400018.0
2007-11-13 20:00:00,110.27,110.45,110.235,110.305,32107159947.0
2007-11-13 20:30:00,110.305,110.41,110.305,110.375,23652159966.0
2007-11-13 21:00:00,110.375,110.81,110.365,110.46,25274416019.0
2007-11-13 21:30:00,110.46,110.74,110.45,110.645,18330072127.0
2007-11-13 22:00:00,110.635,110.895,110.635,110.865,26560399982.0
2007-11-13 22:30:00,110.87,110.93,110.8,110.86,21538799958.0
2007-11-13 23:00:00,110.86,110.96,110.86,110.96,16894370066.0
2007-11-13 23:30:00,110.96,110.97,110.87,110.875,12738539940.0
2007-11-14 00:00:00,110.875,110.965,110.79,110.945,17967999992.0
2007-11-14 00:30:00,110.945,111.18,110.905,110.955,28950199876.0
2007-11-14 01:00:00,110.95,110.98,110.865,110.93,11935449949.0
2007-11-14 01:30:00,110.93,111.22,110.925,111.155,10801299997.0
2007-11-14 02:00:00,111.155,111.28,111.085,111.22,18587279952.0
2007-11-14 02:30:00,111.23,111.26,111.135,111.235,14804699986.0
2007-11-14 03:00:00,111.235,111.24,111.095,111.14,17821739947.0
2007-11-14 03:30:00,111.14,111.155,111.025,111.05,12278599985.0
2007-11-14 04:00:00,111.05,111.06,110.85,110.87,13346754997.0
2007-11-14 04:30:00,110.87,111.01,110.855,110.98,11585249986.0
2007-11-14 05:00:00,110.98,111.1,110.935,111.1,8553100020.0
2007-11-14 05:30:00,111.1,111.19,111.095,111.145,9099350003.0
2007-11-14 06:00:00,111.145,111.155,110.975,111.025,10884849959.0
2007-11-14 06:30:00,111.025,111.155,110.995,111.025,15184849983.0
2007-11-14 07:00:00,111.025,111.08,110.995,111.045,12966450021.0
2007-11-14 07:30:00,111.045,111.15,111.035,111.13,10471049991.0
2007-11-14 08:00:00,111.13,111.34,111.105,111.32,25685599983.0
2007-11-14 08:30:00,111.255,111.4,111.245,111.295,29993299974.0
2007-11-14 09:00:00,111.3,111.36,111.25,111.335,13420899997.0
2007-11-14 09:30:00,111.335,111.53,111.32,111.39,35744541007.0
2007-11-14 10:00:00,111.39,111.4,111.12,111.14,34293679998.0
2007-11-14 10:30:00,111.36,111.455,111.19,111.225,34617999950.0
2007-11-14 11:00:00,111.34,111.46,111.13,111.145,25225559981.0
2007-11-14 11:30:00,111.145,111.35,111.125,111.34,26100699936.0
2007-11-14 12:00:00,111.34,111.52,111.34,111.425,24111650017.0
2007-11-14 12:30:00,111.43,111.555,110.8,111.01,36283056013.0
2007-11-14 13:00:00,111.0,111.415,110.98,110.99,28149965032.0
2007-11-14 13:30:00,111.165,111.285,110.755,111.005,36957245987.0
2007-11-14 14:00:00,111.005,111.12,110.9,111.0,34558407944.0
2007-11-14 14:30:00,111.0,111.6,110.95,111.085,30422149949.0
2007-11-14 15:00:00,111.075,111.74,111.0,111.7,29752910062.0
2007-11-14 15:30:00,111.07,111.7,111.03,111.3,44211350057.0
2007-11-14 16:00:00,111.38,111.68,111.15,111.32,55988770047.0
2007-11-14 16:30:00,111.705,111.72,111.23,111.31,55010971991.0
2007-11-14 17:00:00,111.38,111.425,111.19,111.33,57444250059.0
2007-11-14 17:30:00,111.33,111.48,111.235,111.37,50312580072.0
2007-11-14 18:00:00,111.38,111.66,111.24,111.32,51576699994.0
2007-11-14 18:30:00,111.59,111.6,111.255,111.375,55278699960.0
2007-11-14 19:00:00,111.46,111.67,111.34,111.61,43811850041.0
2007-11-14 19:30:00,111.615,111.64,111.45,111.46,38160890040.0
2007-11-14 20:00:00,111.45,111.72,111.425,111.68,46800249908.0
2007-11-14 20:30:00,111.61,111.68,111.445,111.46,44219423981.0
2007-11-14 21:00:00,111.46,111.72,111.4,111.63,48339100012.0
2007-11-14 21:30:00,111.63,111.68,111.28,111.33,43905400017.0
2007-11-14 22:00:00,111.58,111.73,111.36,111.72,33112799935.0
2007-11-14 22:30:00,111.72,111.74,111.18,111.34,44824649999.0
2007-11-14 23:00:00,111.33,111.45,111.325,111.41,21096262012.0
2007-11-14 23:30:00,111.41,111.42,111.155,111.3,22661149983.0
2007-11-15 00:00:00,111.3,111.38,111.195,111.26,25087199863.0
2007-11-15 00:30:00,111.26,111.38,111.16,111.17,17090199987.0
2007-11-15 01:00:00,111.17,111.255,111.095,111.255,27793091911.0
2007-11-15 01:30:00,111.25,111.4,111.14,111.28,31408049995.0
2007-11-15 02:00:00,111.28,111.4,111.24,111.29,28081529966.0
2007-11-15 02:30:00,111.305,111.43,111.27,111.37,23670999935.0
2007-11-15 03:00:00,111.37,111.68,111.34,111.6,31763890027.0
2007-11-15 03:30:00,111.6,111.62,111.41,111.53,31042790018.0
2007-11-15 04:00:00,111.42,111.54,111.31,111.365,31488502993.0
2007-11-15 04:30:00,111.365,111.49,111.27,111.42,24202499964.0
2007-11-15 05:00:00,111.42,111.465,111.27,111.3,22623449964.0
2007-11-15 05:30:00,111.28,111.36,111.25,111.31,33134582995.0
2007-11-15 06:00:00,111.31,111.33,111.18,111.295,28537900040.0
2007-11-15 06:30:00,111.3,111.42,111.29,111.41,16847934030.0
2007-11-15 07:00:00,111.41,111.41,111.295,111.315,16226550022.0
2007-11-15 07:30:00,111.315,111.39,111.25,111.27,24600450005.0
2007-11-15 08:00:00,111.17,111.37,111.15,111.255,29321419972.0
2007-11-15 08:30:00,111.26,111.27,111.045,111.17,17301015996.0
2007-11-15 09:00:00,111.17,111.4,111.13,111.37,14945716028.0
2007-11-15 09:30:00,111.37,111.47,111.05,111.07,35561473966.0
2007-11-15 10:00:00,111.39,111.55,110.66,110.72,46879675991.0
2007-11-15 10:30:00,111.225,111.33,110.68,111.075,40826750076.0
2007-11-15 11:00:00,111.075,111.12,110.38,110.72,38027995959.0
2007-11-15 11:30:00,110.53,110.835,110.37,110.73,48182100106.0
2007-11-15 12:00:00,110.48,110.69,110.38,110.53,23738109999.0
2007-11-15 12:30:00,110.53,110.86,110.37,110.5,36298099910.0
2007-11-15 13:00:00,110.5,110.8,110.465,110.66,42326400041.0
2007-11-15 13:30:00,110.65,110.77,110.61,110.72,48403300060.0
2007-11-15 14:00:00,110.72,110.75,110.585,110.7,41933699945.0
2007-11-15 14:30:00,110.64,110.775,110.63,110.665,30436910115.0
2007-11-15 15:00:00,110.67,110.765,110.62,110.67,29608056041.0
2007-11-15 15:30:00,110.67,110.805,110.475,110.57,30733026955.0
2007-11-15 16:00:00,110.57,110.66,110.47,110.615,32829569984.0
2007-11-15 16:30:00,110.615,111.03,110.55,110.89,35758644024.0
2007-11-15 17:00:00,110.9,111.12,110.66,110.85,31604329995.0
2007-11-15 17:30:00,110.85,111.03,110.76,110.895,48988700047.0
2007-11-15 18:00:00,110.78,111.235,110.75,111.02,48672227806.0
2007-11-15 18:30:00,111.02,111.03,110.7,110.79,34243980703.0
2007-11-15 19:00:00,110.77,110.93,110.715,110.715,37009100000.0
2007-11-15 19:30:00,110.715,110.8,110.635,110.785,23414300003.0
2007-11-15 20:00:00,110.795,110.87,110.695,110.86,16973899985.0
2007-11-15 20:30:00,110.855,111.03,110.72,110.725,24791600200.0
2007-11-15 21:00:00,110.725,110.74,110.33,110.685,27423749977.0
2007-11-15 21:30:00,110.685,110.79,110.33,110.33,20729437416.0
2007-11-15 22:00:00,110.445,110.545,110.195,110.415,24366976703.0
2007-11-15 22:30:00,110.415,110.455,110.205,110.345,35338950022.0
2007-11-15 23:00:00,110.345,110.425,110.275,110.365,15598650028.0
2007-11-15 23:30:00,110.365,110.405,110.255,110.28,12150000015.0
2007-11-16 00:00:00,110.28,110.43,110.21,110.315,9667799951.0
2007-11-16 00:30:00,110.315,110.43,110.31,110.41,9993349980.0
2007-11-16 01:00:00,110.41,110.495,110.39,110.425,7366753993.0
2007-11-16 01:30:00,110.425,110.55,110.405,110.465,22944500020.0
2007-11-16 02:00:00,110.465,110.5,110.28,110.36,14744289951.0
2007-11-16 02:30:00,110.36,110.57,110.345,110.51,9189000002.0
2007-11-16 03:00:00,110.51,110.61,110.445,110.605,3975900011.0
2007-11-16 03:30:00,110.605,110.655,110.42,110.455,10823900914.0
2007-11-16 04:00:00,110.455,110.47,109.95,110.075,12630194995.0
2007-11-16 04:30:00,110.075,110.135,109.95,110.06,11982950404.0
2007-11-16 05:00:00,110.045,110.14,109.865,110.03,11720500016.0
2007-11-16 05:30:00,110.03,110.04,109.875,109.965,9494649988.0
2007-11-16 06:00:00,109.955,110.135,109.955,110.135,7875100000.0
2007-11-16 06:30:00,110.135,110.23,110.04,110.11,8955860003.0
2007-11-16 07:00:00,110.11,110.14,109.985,110.03,8582750001.0
2007-11-16 07:30:00,110.03,110.18,110.02,110.125,10592249999.0
2007-11-16 08:00:00,110.13,110.32,110.11,110.185,21255099983.0
2007-11-16 08:30:00,110.185,110.25,110.095,110.14,15323049992.0
2007-11-16 09:00:00,110.14,110.19,109.99,110.16,40815700098.0
2007-11-16 09:30:00,110.15,110.35,110.075,110.2,56574300065.0
2007-11-16 10:00:00,110.21,110.34,110.055,110.26,52751449859.0
2007-11-16 10:30:00,110.25,110.345,110.1,110.12,44327350013.0
2007-11-16 11:00:00,110.11,110.315,110.05,110.26,48727799892.0
2007-11-16 11:30:00,110.26,110.29,110.0,110.135,44077264668.0
2007-11-16 12:00:00,110.135,110.26,110.055,110.19,41742699793.0
2007-11-16 12:30:00,110.165,110.32,110.135,110.32,27514100080.0
2007-11-16 13:00:00,110.195,110.6,110.095,110.56,55898900118.0
2007-11-16 13:30:00,110.54,110.59,110.16,110.51,47755900278.0
2007-11-16 14:00:00,110.52,110.65,110.385,110.56,35463542963.0
2007-11-16 14:30:00,110.57,110.81,110.495,110.78,54032899887.0
2007-11-16 15:00:00,110.515,110.71,110.51,110.57,31624229918.0
2007-11-16 15:30:00,110.57,110.83,110.36,110.78,38104179965.0
2007-11-16 16:00:00,110.78,110.78,110.42,110.53,31575339968.0
2007-11-16 16:30:00,110.525,110.66,110.315,110.32,28389840091.0
2007-11-16 17:00:00,110.315,110.55,110.255,110.425,22949915989.0
2007-11-16 17:30:00,110.425,110.96,110.415,110.6,28662299980.0
2007-11-16 18:00:00,110.6,110.895,110.595,110.72,31503120054.0
2007-11-16 18:30:00,110.72,111.13,110.715,111.06,23429559983.0
2007-11-16 19:00:00,111.06,111.33,111.015,111.105,14551000006.0
2007-11-16 19:30:00,111.105,111.11,110.75,110.795,16396980013.0
2007-11-16 20:00:00,110.79,110.865,110.62,110.71,13461150014.0
2007-11-16 20:30:00,110.71,110.88,110.675,110.83,10799250009.0
2007-11-16 21:00:00,110.83,110.83,110.665,110.825,15873399993.0
2007-11-16 21:30:00,110.825,110.835,110.625,110.81,14494549976.0
2007-11-16 22:00:00,110.81,110.835,110.72,110.78,21356329947.0
2007-11-16 22:30:00,110.78,110.97,110.71,110.93,15553449984.0
2007-11-16 23:00:00,110.93,110.94,110.92,110.94,23260000.0
2007-11-19 00:00:00,110.8,110.87,110.7,110.82,6990100052.0
2007-11-19 00:30:00,110.86,110.87,110.74,110.81,9382800020.0
2007-11-19 01:00:00,110.805,110.905,110.695,110.88,8365299991.0
2007-11-19 01:30:00,110.88,110.905,110.805,110.825,6764199993.0
2007-11-19 02:00:00,110.825,111.07,110.815,110.97,10522700037.0
2007-11-19 02:30:00,110.97,111.01,110.925,110.925,8671000035.0
2007-11-19 03:00:00,110.925,111.0,110.845,110.855,12429599936.0
2007-11-19 03:30:00,110.855,110.94,110.84,110.87,7163274993.0
2007-11-19 04:00:00,110.87,110.9,110.725,110.75,8756913001.0
2007-11-19 04:30:00,110.75,110.77,110.665,110.705,5032600016.0
2007-11-19 05:00:00,110.705,110.71,110.485,110.6,10960629971.0
2007-11-19 05:30:00,110.6,110.695,110.535,110.645,9560349995.0
2007-11-19 06:00:00,110.645,110.72,110.625,110.645,7139100002.0
2007-11-19 06:30:00,110.635,110.66,110.575,110.585,3516100003.0
2007-11-19 07:00:00,110.585,110.62,110.38,110.45,4634379978.0
2007-11-19 07:30:00,110.45,110.56,110.38,110.435,6164400017.0
2007-11-19 08:00:00,110.435,110.525,110.38,110.485,3998049998.0
2007-11-19 08:30:00,110.485,110.56,110.445,110.55,4137150002.0
2007-11-19 09:00:00,110.55,110.57,110.44,110.56,7049059987.0
2007-11-19 09:30:00,110.56,110.685,110.48,110.67,14101299995.0
2007-11-19 10:00:00,110.67,110.775,110.47,110.51,32253949977.0
2007-11-19 10:30:00,110.5,110.65,110.32,110.4,56075400017.0
2007-11-19 11:00:00,110.39,110.605,110.28,110.51,46297499950.0
2007-11-19 11:30:00,110.39,110.48,110.35,110.36,51826193993.0
2007-11-19 12:00:00,110.37,110.44,110.13,110.17,41910669802.0
2007-11-19 12:30:00,110.405,110.48,110.11,110.13,51733799960.0
2007-11-19 13:00:00,110.36,110.415,110.135,110.17,36404950033.0
2007-11-19 13:30:00,110.17,110.46,110.105,110.14,34291133998.0
2007-11-19 14:00:00,110.14,110.35,110.14,110.24,51417549879.0
2007-11-19 14:30:00,110.25,110.39,110.25,110.26,52569599860.0
2007-11-19 15:00:00,110.26,110.43,110.22,110.25,51467499783.0
2007-11-19 15:30:00,110.33,110.38,110.24,110.31,54964400075.0
2007-11-19 16:00:00,110.3,110.4,110.21,110.27,56860069916.0
2007-11-19 16:30:00,110.26,110.34,110.1,110.16,63298799994.0
2007-11-19 17:00:00,110.15,110.32,109.94,110.1,62290400286.0
2007-11-19 17:30:00,110.09,110.19,110.02,110.04,62259000300.0
2007-11-19 18:00:00,110.03,110.14,109.97,110.1,62259000300.0
2007-11-19 18:30:00,110.09,110.145,109.99,110.06,43263500058.0
2007-11-19 19:00:00,110.08,110.15,109.83,110.11,56125300139.0
2007-11-19 19:30:00,110.11,110.13,109.74,109.75,52052900065.0
2007-11-19 20:00:00,109.74,110.04,109.74,109.93,44611500152.0
2007-11-19 20:30:00,109.94,109.99,109.77,109.85,57985200184.0
2007-11-19 21:00:00,109.84,109.95,109.76,109.92,35630400624.0
2007-11-19 21:30:00,109.91,109.97,109.76,109.78,57083730265.0
2007-11-19 22:00:00,109.79,109.93,109.75,109.81,47426500120.0
2007-11-19 22:30:00,109.82,109.85,109.75,109.8,41651799941.0
2007-11-19 23:00:00,109.8,109.85,109.64,109.82,27962999945.0
2007-11-19 23:30:00,109.82,109.84,109.73,109.74,24755999924.0
2007-11-20 00:00:00,109.75,109.83,109.625,109.63,21809099990.0
2007-11-20 00:30:00,109.625,109.9,109.605,109.76,22060000071.0
2007-11-20 01:00:00,109.76,109.78,109.66,109.735,27717549962.0
2007-11-20 01:30:00,109.735,109.915,109.71,109.76,31758959970.0
2007-11-20 02:00:00,109.76,109.95,109.725,109.78,23925571524.0
2007-11-20 02:30:00,109.78,109.975,109.775,109.95,19039139973.0
2007-11-20 03:00:00,109.95,110.02,109.81,109.89,24887060010.0
2007-11-20 03:30:00,109.89,109.93,109.805,109.895,30674806015.0
2007-11-20 04:00:00,109.895,109.925,109.68,109.81,37057768912.0
2007-11-20 04:30:00,109.81,109.82,109.62,109.725,23011399001.0
2007-11-20 05:00:00,109.725,109.76,109.675,109.705,22257769977.0
2007-11-20 05:30:00,109.705,109.855,109.7,109.765,9938400004.0
2007-11-20 06:00:00,109.765,109.85,109.675,109.82,12051567987.0
2007-11-20 06:30:00,109.825,110.28,109.8,110.225,25129190063.0
2007-11-20 07:00:00,110.22,110.28,110.065,110.235,15386909225.0
2007-11-20 07:30:00,110.235,110.45,110.185,110.38,29149934180.0
2007-11-20 08:00:00,110.38,110.42,110.3,110.385,17425500042.0
2007-11-20 08:30:00,110.385,110.48,110.22,110.235,15546409982.0
2007-11-20 09:00:00,110.235,110.475,110.215,110.255,18084349985.0
2007-11-20 09:30:00,110.25,110.53,110.24,110.405,38651329951.0
2007-11-20 10:00:00,110.405,110.57,110.09,110.48,48988950085.0
2007-11-20 10:30:00,110.485,110.54,110.09,110.17,48985052092.0
2007-11-20 11:00:00,110.175,110.37,110.06,110.09,42790592035.0
2007-11-20 11:30:00,110.125,110.25,110.075,110.2,37951300117.0
2007-11-20 12:00:00,110.29,110.38,110.04,110.1,47503400167.0
2007-11-20 12:30:00,110.1,110.38,110.1,110.305,41412804843.0
2007-11-20 13:00:00,110.34,110.4,110.185,110.235,40325100030.0
2007-11-20 13:30:00,110.235,110.48,110.17,110.355,32941299994.0
2007-11-20 14:00:00,110.35,110.455,109.89,109.95,43678299782.0
2007-11-20 14:30:00,110.315,110.405,109.78,110.175,43664649757.0
2007-11-20 15:00:00,110.175,110.19,109.905,109.955,45162589752.0
2007-11-20 15:30:00,109.955,110.23,109.85,110.14,49796750045.0
2007-11-20 16:00:00,110.15,110.25,109.99,110.11,51133600163.0
2007-11-20 16:30:00,110.12,110.33,110.03,110.18,43568900003.0
2007-11-20 17:00:00,110.19,110.23,110.05,110.09,47618400002.0
2007-11-20 17:30:00,110.1,110.3,110.04,110.04,47347650100.0
2007-11-20 18:00:00,110.05,110.25,109.94,110.03,49930699919.0
2007-11-20 18:30:00,110.02,110.17,109.93,110.0,49778199584.0
2007-11-20 19:00:00,110.05,110.065,109.79,110.03,50652900077.0
2007-11-20 19:30:00,109.75,110.055,109.72,109.93,49919699954.0
2007-11-20 20:00:00,110.005,110.015,109.5,109.53,51889600101.0
2007-11-20 20:30:00,109.54,109.98,109.51,109.92,46128799865.0
2007-11-20 21:00:00,109.92,110.015,109.51,109.54,53173130057.0
2007-11-20 21:30:00,109.77,110.04,109.52,109.68,57442599797.0
2007-11-20 22:00:00,109.68,110.02,109.63,109.78,50368749978.0
2007-11-20 22:30:00,109.78,110.0,109.77,109.88,41270499997.0
2007-11-20 23:00:00,109.875,110.04,109.865,110.02,25436899997.0
2007-11-20 23:30:00,110.01,110.05,109.86,109.96,22457300048.0
2007-11-21 00:00:00,109.95,109.975,109.835,109.9,8927899962.0
2007-11-21 00:30:00,109.9,109.94,109.845,109.91,8611199971.0
2007-11-21 01:00:00,109.91,109.975,109.85,109.855,9756799992.0
2007-11-21 01:30:00,109.855,109.86,109.71,109.73,10538808001.0
2007-11-21 02:00:00,109.73,109.76,109.56,109.735,11589700013.0
2007-11-21 02:30:00,109.735,109.81,109.66,109.77,12763100003.0
2007-11-21 03:00:00,109.775,109.78,109.705,109.72,9467650030.0
2007-11-21 03:30:00,109.72,109.79,109.715,109.725,7073500006.0
2007-11-21 04:00:00,109.725,109.785,109.625,109.765,16775499994.0
2007-11-21 04:30:00,109.76,109.77,109.66,109.69,4984100003.0
2007-11-21 05:00:00,109.69,109.71,109.56,109.62,11606700021.0
2007-11-21 05:30:00,109.62,109.7,109.58,109.64,9911500021.0
2007-11-21 06:00:00,109.64,109.66,109.3,109.31,18605371984.0
2007-11-21 06:30:00,109.32,109.375,109.07,109.295,27968640962.0
2007-11-21 07:00:00,109.295,109.33,108.87,108.96,31559450028.0
2007-11-21 07:30:00,108.97,109.26,108.95,109.085,14410099993.0
2007-11-21 08:00:00,109.085,109.105,108.8,108.845,19944803976.0
2007-11-21 08:30:00,108.845,109.0,108.815,108.985,25365000001.0
2007-11-21 09:00:00,108.985,109.17,108.95,109.035,19182699995.0
2007-11-21 09:30:00,109.035,109.28,108.995,109.095,30885499996.0
2007-11-21 10:00:00,109.1,109.19,108.97,109.16,29256718001.0
2007-11-21 10:30:00,109.16,109.19,109.025,109.1,29166849967.0
2007-11-21 11:00:00,109.105,109.125,108.575,108.685,30821149942.0
2007-11-21 11:30:00,108.685,108.74,108.385,108.64,22281384022.0
2007-11-21 12:00:00,108.64,108.64,108.255,108.275,15540039992.0
2007-11-21 12:30:00,108.275,108.51,108.26,108.455,13978266980.0
2007-11-21 13:00:00,108.455,108.63,108.385,108.51,19411150003.0
2007-11-21 13:30:00,108.51,108.62,108.445,108.615,19691800011.0
2007-11-21 14:00:00,108.615,108.685,108.465,108.6,25780250010.0
2007-11-21 14:30:00,108.6,108.61,108.45,108.54,18424100027.0
2007-11-21 15:00:00,108.54,108.67,108.52,108.62,21900900014.0
2007-11-21 15:30:00,108.62,108.68,108.51,108.58,33109604996.0
2007-11-21 16:00:00,108.61,108.69,108.535,108.62,46663600303.0
2007-11-21 16:30:00,108.63,108.67,108.38,108.565,29411158037.0
2007-11-21 17:00:00,108.565,108.67,108.37,108.52,42934109983.0
2007-11-21 17:30:00,108.535,108.56,108.395,108.405,29155399973.0
2007-11-21 18:00:00,108.41,108.62,108.37,108.525,31098800024.0
2007-11-21 18:30:00,108.52,108.59,108.45,108.54,38654499904.0
2007-11-21 19:00:00,108.54,108.575,108.4,108.47,23841399941.0
2007-11-21 19:30:00,108.47,108.605,108.425,108.5,34881100021.0
2007-11-21 20:00:00,108.49,108.725,108.47,108.55,41384500106.0
2007-11-21 20:30:00,108.55,108.7,108.435,108.5,43921920038.0
2007-11-21 21:00:00,108.5,108.78,108.46,108.63,34698770021.0
2007-11-21 21:30:00,108.63,108.72,108.47,108.67,36344899953.0
2007-11-21 22:00:00,108.67,108.865,108.55,108.565,31547058032.0
2007-11-21 22:30:00,108.565,108.595,108.39,108.46,28854760046.0
2007-11-21 23:00:00,108.46,108.485,108.275,108.43,25004099971.0
2007-11-21 23:30:00,108.43,108.45,108.28,108.39,14616299996.0
2007-11-22 00:00:00,108.39,108.58,108.39,108.52,9980100002.0
2007-11-22 00:30:00,108.52,108.66,108.5,108.55,15465400017.0
2007-11-22 01:00:00,108.55,108.575,108.45,108.47,6567999992.0
2007-11-22 01:30:00,108.475,108.565,108.325,108.35,10767620020.0
2007-11-22 02:00:00,108.355,108.46,108.295,108.43,14729259993.0
2007-11-22 02:30:00,108.43,108.575,108.38,108.42,7852579996.0
2007-11-22 03:00:00,108.425,108.52,108.41,108.495,4433999993.0
2007-11-22 03:30:00,108.505,108.64,108.49,108.62,7989299989.0
2007-11-22 04:00:00,108.615,108.76,108.59,108.71,10995699983.0
2007-11-22 04:30:00,108.71,108.76,108.655,108.73,10792249974.0
2007-11-22 05:00:00,108.725,108.915,108.675,108.915,7460150001.0
2007-11-22 05:30:00,108.92,108.98,108.71,108.965,15391769997.0
2007-11-22 06:00:00,108.965,109.165,108.93,108.965,17103749982.0
2007-11-22 06:30:00,108.96,109.025,108.885,108.94,7636250002.0
2007-11-22 07:00:00,108.94,109.13,108.915,109.03,9222350000.0
2007-11-22 07:30:00,109.03,109.04,108.91,108.93,9657500006.0
2007-11-22 08:00:00,108.93,108.98,108.79,108.87,17244799974.0
2007-11-22 08:30:00,108.87,108.875,108.625,108.71,19326000006.0
2007-11-22 09:00:00,108.71,108.82,108.68,108.69,19380050019.0
2007-11-22 09:30:00,108.69,108.835,108.6,108.825,23266200020.0
2007-11-22 10:00:00,108.825,108.94,108.7,108.82,43344919920.0
2007-11-22 10:30:00,108.82,108.84,108.605,108.66,25874399922.0
2007-11-22 11:00:00,108.66,108.75,108.62,108.655,22143749886.0
2007-11-22 11:30:00,108.655,108.76,108.58,108.685,24671959931.0
2007-11-22 12:00:00,108.685,108.78,108.62,108.74,23391239999.0
2007-11-22 12:30:00,108.74,108.77,108.65,108.665,22873879942.0
2007-11-22 13:00:00,108.665,108.77,108.66,108.745,13073750010.0
2007-11-22 13:30:00,108.74,108.75,108.675,108.685,16860900032.0
2007-11-22 14:00:00,108.685,108.7,108.645,108.655,12973800017.0
2007-11-22 14:30:00,108.655,108.745,108.65,108.7,8282799980.0
2007-11-22 15:00:00,108.7,108.74,108.63,108.66,10871400005.0
2007-11-22 15:30:00,108.66,108.69,108.62,108.665,10767589992.0
2007-11-22 16:00:00,108.665,108.735,108.65,108.67,9331159997.0
2007-11-22 16:30:00,108.67,108.7,108.625,108.63,7159200007.0
2007-11-22 17:00:00,108.63,108.695,108.57,108.585,11278300017.0
2007-11-22 17:30:00,108.58,108.665,108.505,108.55,16118100014.0
2007-11-22 18:00:00,108.55,108.6,108.475,108.52,23588899950.0
2007-11-22 18:30:00,108.52,108.54,108.435,108.485,12498249955.0
2007-11-22 19:00:00,108.47,108.495,108.425,108.46,12700899980.0
2007-11-22 19:30:00,108.46,108.58,108.425,108.425,10042400055.0
2007-11-22 20:00:00,108.425,108.525,108.4,108.42,5179399998.0
2007-11-22 20:30:00,108.415,108.485,108.41,108.485,2967399998.0
2007-11-22 21:00:00,108.475,108.545,108.44,108.515,7751800014.0
2007-11-22 21:30:00,108.51,108.54,108.48,108.51,2246200017.0
2007-11-22 22:00:00,108.51,108.53,108.46,108.505,2818900005.0
2007-11-22 22:30:00,108.5,108.57,108.41,108.54,6249800003.0
2007-11-22 23:00:00,108.54,108.565,108.5,108.52,3950999998.0
2007-11-22 23:30:00,108.52,108.53,108.4,108.42,6400500007.0
2007-11-23 00:00:00,108.42,108.53,108.37,108.52,7441299995.0
2007-11-23 00:30:00,108.52,108.55,108.495,108.54,6183299990.0
2007-11-23 01:00:00,108.54,108.54,108.47,108.5,5353699962.0
2007-11-23 01:30:00,108.495,108.53,108.445,108.485,7001099997.0
2007-11-23 02:00:00,108.485,108.515,108.44,108.51,9021200045.0
2007-11-23 02:30:00,108.5,108.605,108.495,108.56,9064200010.0
2007-11-23 03:00:00,108.555,108.56,108.365,108.42,12489350011.0
2007-11-23 03:30:00,108.42,108.44,108.01,108.055,14679400005.0
2007-11-23 04:00:00,108.055,108.155,108.015,108.08,23564399980.0
2007-11-23 04:30:00,108.08,108.085,107.8,107.83,10560299974.0
2007-11-23 05:00:00,107.83,107.955,107.805,107.945,9007760208.0
2007-11-23 05:30:00,107.945,107.945,107.745,107.78,3766500000.0
2007-11-23 06:00:00,107.78,107.875,107.545,107.575,14759799999.0
2007-11-23 06:30:00,107.585,107.75,107.57,107.72,17435199977.0
2007-11-23 07:00:00,107.72,107.775,107.665,107.73,18890349990.0
2007-11-23 07:30:00,107.73,107.87,107.725,107.8,8497900002.0
2007-11-23 08:00:00,107.805,107.845,107.68,107.69,9586500000.0
2007-11-23 08:30:00,107.69,107.88,107.635,107.87,11525460007.0
2007-11-23 09:00:00,107.87,107.89,107.665,107.83,17949100020.0
2007-11-23 09:30:00,107.83,107.83,107.64,107.685,32962477964.0
2007-11-23 10:00:00,108.08,108.13,107.635,108.03,20662700004.0
2007-11-23 10:30:00,108.035,108.1,107.895,108.08,22371350009.0
2007-11-23 11:00:00,108.075,108.54,108.045,108.46,13647398007.0
2007-11-23 11:30:00,108.46,108.49,108.235,108.255,14556260012.0
2007-11-23 12:00:00,108.265,108.345,108.15,108.16,22730749986.0
2007-11-23 12:30:00,108.16,108.27,107.805,107.94,21841450003.0
2007-11-23 13:00:00,107.94,108.105,107.83,107.83,14608450008.0
2007-11-23 13:30:00,107.845,107.955,107.805,107.885,11360000017.0
2007-11-23 14:00:00,107.885,108.07,107.845,107.98,18952000013.0
2007-11-23 14:30:00,107.98,107.99,107.72,107.955,26833120000.0
2007-11-23 15:00:00,107.96,108.02,107.9,107.975,19853660018.0
2007-11-23 15:30:00,107.975,108.09,107.91,107.97,15801639989.0
2007-11-23 16:00:00,107.97,107.985,107.84,107.91,21160550017.0
2007-11-23 16:30:00,107.905,108.02,107.895,107.94,27600700037.0
2007-11-23 17:00:00,107.935,107.995,107.845,107.87,19548869966.0
2007-11-23 17:30:00,107.87,108.0,107.805,108.0,20349399999.0
2007-11-23 18:00:00,108.0,108.21,107.935,107.945,22339769949.0
2007-11-23 18:30:00,107.95,108.23,107.91,108.17,24483800055.0
2007-11-23 19:00:00,108.17,108.25,108.11,108.21,20415200013.0
2007-11-23 19:30:00,108.21,108.3,108.15,108.275,11765299987.0
2007-11-23 20:00:00,108.27,108.27,108.105,108.15,10512900046.0
2007-11-23 20:30:00,108.15,108.235,108.145,108.2,6825900010.0
2007-11-23 21:00:00,108.2,108.21,108.135,108.2,8667719903.0
2007-11-23 21:30:00,108.2,108.225,108.155,108.16,9363099931.0
2007-11-23 22:00:00,108.16,108.23,108.12,108.22,4577954988.0
2007-11-23 22:30:00,108.22,108.37,108.2,108.31,6585399977.0
2007-11-23 23:00:00,108.31,108.315,108.305,108.315,473800002.0
2007-11-26 00:00:00,108.46,108.71,108.33,108.64,39250300262.0
2007-11-26 00:30:00,108.63,108.7,108.42,108.475,18109799931.0
2007-11-26 01:00:00,108.475,108.72,108.425,108.65,17776600025.0
2007-11-26 01:30:00,108.65,108.78,108.615,108.65,9031899982.0
2007-11-26 02:00:00,108.65,108.655,108.505,108.52,19613364963.0
2007-11-26 02:30:00,108.52,108.68,108.495,108.605,16870807021.0
2007-11-26 03:00:00,108.605,108.675,108.535,108.64,7663799992.0
2007-11-26 03:30:00,108.64,108.75,108.63,108.685,10112700019.0
2007-11-26 04:00:00,108.685,108.76,108.655,108.755,16506099965.0
2007-11-26 04:30:00,108.755,108.77,108.56,108.56,13712510003.0
2007-11-26 05:00:00,108.5,108.53,108.105,108.24,23656964050.0
2007-11-26 05:30:00,108.24,108.505,108.21,108.495,13556100021.0
2007-11-26 06:00:00,108.495,108.69,108.33,108.36,11989599993.0
2007-11-26 06:30:00,108.36,108.57,108.255,108.46,19338450024.0
2007-11-26 07:00:00,108.46,108.74,108.43,108.65,7641799995.0
2007-11-26 07:30:00,108.645,108.66,108.36,108.55,16384600021.0
2007-11-26 08:00:00,108.55,108.58,108.475,108.495,18110599990.0
2007-11-26 08:30:00,108.505,108.52,108.36,108.45,16279043983.0
2007-11-26 09:00:00,108.45,108.455,108.195,108.265,17186703985.0
2007-11-26 09:30:00,108.265,108.44,108.18,108.435,16834600006.0
2007-11-26 10:00:00,108.435,108.54,108.39,108.485,20149999985.0
2007-11-26 10:30:00,108.49,108.675,108.465,108.675,29178400029.0
2007-11-26 11:00:00,108.675,108.69,108.44,108.48,13325223034.0
2007-11-26 11:30:00,108.48,108.52,108.32,108.38,14891057998.0
2007-11-26 12:00:00,108.38,108.56,108.35,108.48,23124899998.0
2007-11-26 12:30:00,108.48,108.49,108.4,108.44,12370600038.0
2007-11-26 13:00:00,108.44,108.57,108.375,108.39,15965000045.0
2007-11-26 13:30:00,108.39,108.61,108.37,108.595,16863680041.0
2007-11-26 14:00:00,108.595,108.595,108.38,108.445,20468070021.0
2007-11-26 14:30:00,108.445,108.475,108.18,108.415,20475709931.0
2007-11-26 15:00:00,108.415,108.44,108.21,108.31,17799669992.0
2007-11-26 15:30:00,108.31,108.39,108.19,108.265,31055104990.0
2007-11-26 16:00:00,108.265,108.53,108.21,108.355,24569500002.0
2007-11-26 16:30:00,108.355,108.425,108.215,108.375,22489159978.0
2007-11-26 17:00:00,108.375,108.535,108.06,108.06,29332949903.0
2007-11-26 17:30:00,108.305,108.385,108.08,108.15,40735399866.0
2007-11-26 18:00:00,108.245,108.32,108.03,108.32,54245529993.0
2007-11-26 18:30:00,108.33,108.33,108.12,108.165,48318399987.0
2007-11-26 19:00:00,108.16,108.33,108.13,108.13,47350719983.0
2007-11-26 19:30:00,108.335,108.335,108.05,108.28,45286900039.0
2007-11-26 20:00:00,108.28,108.29,108.0,108.15,35551980009.0
2007-11-26 20:30:00,108.15,108.27,107.89,108.06,47116180017.0
2007-11-26 21:00:00,107.83,108.115,107.5,108.07,45342800016.0
2007-11-26 21:30:00,108.07,108.09,107.21,107.24,42780400032.0
2007-11-26 22:00:00,107.85,107.865,107.465,107.535,19991360071.0
2007-11-26 22:30:00,107.32,107.6,107.215,107.245,22816050128.0
2007-11-26 23:00:00,107.4,107.41,107.24,107.32,15511800035.0
2007-11-26 23:30:00,107.32,107.425,107.32,107.4,8950500023.0
2007-11-27 00:00:00,107.4,107.415,107.34,107.39,8334000031.0
2007-11-27 00:30:00,107.395,107.53,107.28,107.495,21957399932.0
2007-11-27 01:00:00,107.49,107.49,107.34,107.41,18256699935.0
2007-11-27 01:30:00,107.415,107.465,107.275,107.37,12005000006.0
2007-11-27 02:00:00,107.37,107.52,107.37,107.455,16452899969.0
2007-11-27 02:30:00,107.455,107.46,107.295,107.35,13304799995.0
2007-11-27 03:00:00,107.35,107.615,107.32,107.535,11785299945.0
2007-11-27 03:30:00,107.535,107.535,107.375,107.41,19041999960.0
2007-11-27 04:00:00,107.63,107.72,107.375,107.43,17588840028.0
2007-11-27 04:30:00,107.43,107.695,107.36,107.615,20587700010.0
2007-11-27 05:00:00,107.615,108.44,107.615,108.2,32624189990.0
2007-11-27 05:30:00,108.2,108.805,108.195,108.545,31208450001.0
2007-11-27 06:00:00,108.545,108.565,108.215,108.35,21281699986.0
2007-11-27 06:30:00,108.35,108.455,108.215,108.28,20506159966.0
2007-11-27 07:00:00,108.28,108.39,108.245,108.255,13531699999.0
2007-11-27 07:30:00,108.255,108.44,108.25,108.355,10007000011.0
2007-11-27 08:00:00,108.355,108.57,108.33,108.365,14158460004.0
2007-11-27 08:30:00,108.365,108.47,108.1,108.11,21363469987.0
2007-11-27 09:00:00,108.11,108.25,107.96,108.2,22958289965.0
2007-11-27 09:30:00,108.2,108.235,108.055,108.1,14644199968.0
2007-11-27 10:00:00,108.1,108.145,107.955,108.085,21077149949.0
2007-11-27 10:30:00,108.085,108.235,107.985,108.195,30393434693.0
2007-11-27 11:00:00,108.195,108.34,108.115,108.165,20647578976.0
2007-11-27 11:30:00,108.165,108.22,108.025,108.15,19229189941.0
2007-11-27 12:00:00,108.15,108.28,108.135,108.185,31459300015.0
2007-11-27 12:30:00,108.185,108.275,108.185,108.275,9669123987.0
2007-11-27 13:00:00,108.275,108.28,108.12,108.135,10337999983.0
2007-11-27 13:30:00,108.135,108.15,107.76,108.07,18198426961.0
2007-11-27 14:00:00,108.07,108.125,107.69,107.92,35750169989.0
2007-11-27 14:30:00,107.92,107.995,107.615,107.625,31507619983.0
2007-11-27 15:00:00,107.62,108.14,107.53,107.78,26365380014.0
2007-11-27 15:30:00,107.78,108.24,107.69,108.08,27514241013.0
2007-11-27 16:00:00,108.06,108.18,107.89,108.075,32800270064.0
2007-11-27 16:30:00,108.065,108.56,107.965,108.075,39494759989.0
2007-11-27 17:00:00,108.075,108.68,107.87,108.14,35643127020.0
2007-11-27 17:30:00,108.64,108.72,108.145,108.565,33446389975.0
2007-11-27 18:00:00,108.565,108.7,108.365,108.65,28586008010.0
2007-11-27 18:30:00,108.65,108.74,108.53,108.635,28053719983.0
2007-11-27 19:00:00,108.635,108.67,108.435,108.515,31224961992.0
2007-11-27 19:30:00,108.515,108.75,108.51,108.6,20499949957.0
2007-11-27 20:00:00,108.6,108.88,108.57,108.84,23233820037.0
2007-11-27 20:30:00,108.84,108.865,108.51,108.55,22657040050.0
2007-11-27 21:00:00,108.56,108.71,108.525,108.665,22270100195.0
2007-11-27 21:30:00,108.665,108.68,108.42,108.555,22985500022.0
2007-11-27 22:00:00,108.55,108.76,108.495,108.575,13200099999.0
2007-11-27 22:30:00,108.575,109.12,108.575,108.95,33005800101.0
2007-11-27 23:00:00,108.815,109.01,108.73,108.97,40348300168.0
2007-11-27 23:30:00,108.97,109.145,108.79,108.95,29840699948.0
2007-11-28 00:00:00,108.84,109.03,108.78,108.84,49251100085.0
2007-11-28 00:30:00,108.83,108.91,108.7,108.85,31436800012.0
2007-11-28 01:00:00,108.85,108.94,108.8,108.835,14158099992.0
2007-11-28 01:30:00,108.845,108.845,108.57,108.82,18584399910.0
2007-11-28 02:00:00,108.82,108.835,108.575,108.59,16646299986.0
2007-11-28 02:30:00,108.59,108.65,108.47,108.515,22192218046.0
2007-11-28 03:00:00,108.515,108.53,108.35,108.45,20270355216.0
2007-11-28 03:30:00,108.45,108.765,108.375,108.42,27177400062.0
2007-11-28 04:00:00,108.635,108.635,108.445,108.56,16114249995.0
2007-11-28 04:30:00,108.56,108.575,108.26,108.43,25543400084.0
2007-11-28 05:00:00,108.43,108.57,108.39,108.51,17245700003.0
2007-11-28 05:30:00,108.51,108.515,108.255,108.375,21424350002.0
2007-11-28 06:00:00,108.375,108.52,108.335,108.445,22215140061.0
2007-11-28 06:30:00,108.445,108.55,108.315,108.425,16982799974.0
2007-11-28 07:00:00,108.425,108.55,108.36,108.515,19715949981.0
2007-11-28 07:30:00,108.515,108.57,108.42,108.47,21798500033.0
2007-11-28 08:00:00,108.47,108.645,108.395,108.55,18367200063.0
2007-11-28 08:30:00,108.535,108.71,108.4,108.71,27659300119.0
2007-11-28 09:00:00,108.72,108.77,108.44,108.545,29173697912.0
2007-11-28 09:30:00,108.77,109.27,108.545,108.715,47102713962.0
2007-11-28 10:00:00,108.98,109.16,108.575,108.77,52003449991.0
2007-11-28 10:30:00,108.77,109.28,108.725,109.0,52483252991.0
2007-11-28 11:00:00,109.0,109.14,108.92,109.07,53438207998.0
2007-11-28 11:30:00,109.06,109.24,108.795,108.905,40612400022.0
2007-11-28 12:00:00,108.905,109.62,108.9,109.57,34700599808.0
2007-11-28 12:30:00,109.065,109.9,109.05,109.26,30152877980.0
2007-11-28 13:00:00,109.26,109.77,109.26,109.575,29704780015.0
2007-11-28 13:30:00,109.87,110.0,109.65,109.74,48483250993.0
2007-11-28 14:00:00,109.74,109.95,109.655,109.87,56586389948.0
2007-11-28 14:30:00,109.87,110.09,109.57,109.88,53379649965.0
2007-11-28 15:00:00,109.88,109.96,109.67,109.78,41882800001.0
2007-11-28 15:30:00,109.68,109.94,109.53,109.74,52086799978.0
2007-11-28 16:00:00,109.74,109.98,109.67,109.89,46910480763.0
2007-11-28 16:30:00,109.9,110.02,109.765,109.905,51259399988.0
2007-11-28 17:00:00,109.91,110.23,109.84,109.9,48994497909.0
2007-11-28 17:30:00,110.15,110.37,109.855,109.95,53710749912.0
2007-11-28 18:00:00,109.95,110.4,109.895,110.28,54756229998.0
2007-11-28 18:30:00,110.27,110.395,110.11,110.38,49943250129.0
2007-11-28 19:00:00,110.38,110.415,110.16,110.28,49213209011.0
2007-11-28 19:30:00,110.28,110.47,110.16,110.39,52659100003.0
2007-11-28 20:00:00,110.205,110.36,110.14,110.26,53216799873.0
2007-11-28 20:30:00,110.27,110.42,109.94,110.4,48742000044.0
2007-11-28 21:00:00,110.395,110.4,109.96,110.06,46366199985.0
2007-11-28 21:30:00,110.05,110.26,109.945,109.97,50067909963.0
2007-11-28 22:00:00,110.04,110.16,109.96,110.065,38299751782.0
2007-11-28 22:30:00,110.06,110.09,109.96,110.01,40703499987.0
2007-11-28 23:00:00,110.05,110.17,109.87,110.105,39934149988.0
2007-11-28 23:30:00,110.105,110.11,109.85,110.0,47000199925.0
2007-11-29 00:00:00,110.0,110.015,109.87,109.91,43135400095.0
2007-11-29 00:30:00,109.91,110.03,109.855,109.885,38486999943.0
2007-11-29 01:00:00,109.96,110.0,109.84,109.845,19571599882.0
2007-11-29 01:30:00,109.845,110.065,109.84,109.965,11102300004.0
2007-11-29 02:00:00,109.965,110.045,109.92,109.98,18682400003.0
2007-11-29 02:30:00,109.98,110.01,109.845,109.995,17355503976.0
2007-11-29 03:00:00,109.995,110.29,109.99,110.18,17337959992.0
2007-11-29 03:30:00,110.18,110.305,110.05,110.295,24549900045.0
2007-11-29 04:00:00,110.13,110.265,110.055,110.095,18767099960.0
2007-11-29 04:30:00,110.095,110.205,110.055,110.145,18229700086.0
2007-11-29 05:00:00,110.145,110.155,110.045,110.14,15253649949.0
2007-11-29 05:30:00,110.15,110.27,110.055,110.08,18964829971.0
2007-11-29 06:00:00,110.08,110.11,109.97,109.985,13892799984.0
2007-11-29 06:30:00,109.985,110.02,109.875,109.9,20339999994.0
2007-11-29 07:00:00,109.895,110.11,109.89,110.075,9624100037.0
2007-11-29 07:30:00,110.075,110.085,109.95,110.035,11755309994.0
2007-11-29 08:00:00,110.035,110.11,109.935,109.985,11592699947.0
2007-11-29 08:30:00,109.985,110.195,109.93,110.165,17033900020.0
2007-11-29 09:00:00,110.165,110.18,109.83,110.07,17082470034.0
2007-11-29 09:30:00,110.07,110.1,109.675,109.755,19788599993.0
2007-11-29 10:00:00,109.755,110.165,109.74,110.1,12948350003.0
2007-11-29 10:30:00,110.1,110.25,109.965,110.185,17544759970.0
2007-11-29 11:00:00,110.185,110.19,110.0,110.065,15592510001.0
2007-11-29 11:30:00,110.065,110.17,110.04,110.05,24301920036.0
2007-11-29 12:00:00,110.06,110.135,109.84,109.85,18644280003.0
2007-11-29 12:30:00,110.08,110.22,109.9,110.06,28565299953.0
2007-11-29 13:00:00,110.06,110.07,109.815,109.86,24312649907.0
2007-11-29 13:30:00,109.86,110.065,109.83,109.945,18936650004.0
2007-11-29 14:00:00,109.945,110.075,109.885,110.02,15385400061.0
2007-11-29 14:30:00,110.02,110.16,109.8,109.92,28531849967.0
2007-11-29 15:00:00,109.91,110.14,109.84,109.9,24443749984.0
2007-11-29 15:30:00,109.9,109.975,109.765,109.925,21441053977.0
2007-11-29 16:00:00,109.925,109.95,109.76,109.88,24504930121.0
2007-11-29 16:30:00,109.885,109.97,109.54,109.785,22825600060.0
2007-11-29 17:00:00,109.79,109.825,109.47,109.59,22517150038.0
2007-11-29 17:30:00,109.59,109.69,109.5,109.665,28589149997.0
2007-11-29 18:00:00,109.665,109.93,109.635,109.79,24773550008.0
2007-11-29 18:30:00,109.79,110.055,109.78,109.94,21490030032.0
2007-11-29 19:00:00,109.94,109.95,109.65,109.82,20433500137.0
2007-11-29 19:30:00,109.825,109.88,109.65,109.66,25261600068.0
2007-11-29 20:00:00,109.66,109.78,109.565,109.67,29289603988.0
2007-11-29 20:30:00,109.665,109.755,109.54,109.645,24498999988.0
2007-11-29 21:00:00,109.65,109.88,109.605,109.745,32803299923.0
2007-11-29 21:30:00,109.745,109.86,109.66,109.84,24705099977.0
2007-11-29 22:00:00,109.84,109.92,109.735,109.835,29790800476.0
2007-11-29 22:30:00,109.835,109.92,109.745,109.87,25095880047.0
2007-11-29 23:00:00,109.87,109.935,109.81,109.91,33364899973.0
2007-11-29 23:30:00,109.9,109.965,109.81,109.9,27161100075.0
2007-11-30 00:00:00,109.91,109.935,109.76,109.82,36092699980.0
2007-11-30 00:30:00,109.8,109.925,109.68,109.825,26218000125.0
2007-11-30 01:00:00,109.825,109.875,109.67,109.825,29550300125.0
2007-11-30 01:30:00,109.825,109.9,109.65,109.77,25248200073.0
2007-11-30 02:00:00,110.13,110.23,109.695,109.74,16046047955.0
2007-11-30 02:30:00,109.74,110.25,109.735,110.125,28798300006.0
2007-11-30 03:00:00,110.125,110.295,110.08,110.205,31464293986.0
2007-11-30 03:30:00,110.205,110.305,110.04,110.2,26550599962.0
2007-11-30 04:00:00,110.2,110.25,110.0,110.025,25189500087.0
2007-11-30 04:30:00,110.035,110.35,110.015,110.2,21623661987.0
2007-11-30 05:00:00,110.2,110.34,110.165,110.29,23340349925.0
2007-11-30 05:30:00,110.29,110.43,110.205,110.345,28002399947.0
2007-11-30 06:00:00,110.355,110.395,110.28,110.36,27902419992.0
2007-11-30 06:30:00,110.33,110.42,110.2,110.355,39118599947.0
2007-11-30 07:00:00,110.355,110.395,110.21,110.37,24203279988.0
2007-11-30 07:30:00,110.365,110.47,110.205,110.23,27409100181.0
2007-11-30 08:00:00,110.23,110.42,110.215,110.415,19521401011.0
2007-11-30 08:30:00,110.42,110.48,110.14,110.415,22320760015.0
2007-11-30 09:00:00,110.42,110.54,110.07,110.3,32154430024.0
2007-11-30 09:30:00,110.3,110.34,110.04,110.275,29790569978.0
2007-11-30 10:00:00,110.285,110.295,110.02,110.15,21090014622.0
2007-11-30 10:30:00,110.145,110.36,110.055,110.115,35553777957.0
2007-11-30 11:00:00,110.115,110.75,110.035,110.71,30041670018.0
2007-11-30 11:30:00,110.7,110.71,110.175,110.35,27818910078.0
2007-11-30 12:00:00,110.35,110.87,110.33,110.715,26786169988.0
2007-11-30 12:30:00,110.715,110.765,110.41,110.67,30431250131.0
2007-11-30 13:00:00,110.485,110.74,110.485,110.685,38953850076.0
2007-11-30 13:30:00,110.685,110.705,110.59,110.67,18743050030.0
2007-11-30 14:00:00,110.67,110.78,110.65,110.725,33291749993.0
2007-11-30 14:30:00,110.735,110.83,110.59,110.715,19451349936.0
2007-11-30 15:00:00,110.715,110.92,110.62,110.62,38680800084.0
2007-11-30 15:30:00,110.62,110.95,110.6,110.79,22615373014.0
2007-11-30 16:00:00,110.79,111.06,110.775,110.885,31218750007.0
2007-11-30 16:30:00,110.88,111.18,110.815,110.885,29068105969.0
2007-11-30 17:00:00,110.885,111.08,110.86,111.075,16854811026.0
2007-11-30 17:30:00,111.075,111.22,110.77,110.87,22057880012.0
2007-11-30 18:00:00,110.87,110.99,110.595,110.86,22187791983.0
2007-11-30 18:30:00,110.86,111.16,110.77,111.02,12178200033.0
2007-11-30 19:00:00,111.02,111.025,110.75,110.925,27802000040.0
2007-11-30 19:30:00,110.925,110.94,110.775,110.86,17284849960.0
2007-11-30 20:00:00,110.95,111.06,110.715,110.925,27115339939.0
2007-11-30 20:30:00,111.06,111.11,110.86,110.94,16356999971.0
2007-11-30 21:00:00,110.94,111.08,110.9,111.075,26982000012.0
2007-11-30 21:30:00,111.075,111.21,111.02,111.15,21760204060.0
2007-11-30 22:00:00,111.15,111.19,110.96,111.085,17374800072.0
2007-11-30 22:30:00,111.085,111.13,111.005,111.11,9324099988.0
2007-11-30 23:00:00,111.11,111.12,111.1,111.12,78700000.0
2007-12-03 00:00:00,111.01,111.02,110.85,110.895,4880900002.0
2007-12-03 00:30:00,110.895,110.985,110.875,110.96,8999000008.0
2007-12-03 01:00:00,110.96,110.975,110.885,110.925,9997399993.0
2007-12-03 01:30:00,110.93,110.97,110.88,110.92,2909899994.0
2007-12-03 02:00:00,110.92,111.01,110.915,110.94,3862400001.0
2007-12-03 02:30:00,110.945,110.95,110.735,110.85,6766649986.0
2007-12-03 03:00:00,110.85,110.86,110.685,110.725,6199099997.0
2007-12-03 03:30:00,110.725,110.76,110.58,110.66,14156999996.0
2007-12-03 04:00:00,110.66,110.68,110.52,110.58,6757399963.0
2007-12-03 04:30:00,110.58,110.655,110.54,110.56,4300665002.0
2007-12-03 05:00:00,110.56,110.59,110.53,110.565,4648049989.0
2007-12-03 05:30:00,110.56,110.685,110.56,110.59,4652099995.0
2007-12-03 06:00:00,110.59,110.67,110.54,110.635,4424299998.0
2007-12-03 06:30:00,110.64,110.65,110.475,110.535,6281699988.0
2007-12-03 07:00:00,110.535,110.625,110.505,110.57,5139999998.0
2007-12-03 07:30:00,110.57,110.635,110.545,110.625,5394699995.0
2007-12-03 08:00:00,110.63,110.63,110.515,110.555,6167300000.0
2007-12-03 08:30:00,110.56,110.67,110.51,110.605,4700400004.0
2007-12-03 09:00:00,110.605,110.68,110.5,110.565,17596609999.0
2007-12-03 09:30:00,110.565,110.63,110.445,110.505,16553100028.0
2007-12-03 10:00:00,110.51,110.755,110.505,110.655,11197700016.0
2007-12-03 10:30:00,110.655,110.68,110.57,110.58,10144599992.0
2007-12-03 11:00:00,110.57,110.585,110.355,110.435,20298680027.0
2007-12-03 11:30:00,110.435,110.45,110.37,110.42,18976350016.0
2007-12-03 12:00:00,110.42,110.53,110.35,110.45,30319890021.0
2007-12-03 12:30:00,110.45,110.635,110.37,110.545,27749250108.0
2007-12-03 13:00:00,110.545,110.56,110.45,110.53,7812900009.0
2007-12-03 13:30:00,110.53,110.54,110.36,110.395,11842500052.0
2007-12-03 14:00:00,110.395,110.56,110.365,110.47,29487100141.0
2007-12-03 14:30:00,110.29,110.515,110.28,110.39,20635550015.0
2007-12-03 15:00:00,110.395,110.455,110.21,110.285,18225649966.0
2007-12-03 15:30:00,110.285,110.38,110.26,110.355,10561200029.0
2007-12-03 16:00:00,110.36,110.42,110.225,110.26,13381511457.0
2007-12-03 16:30:00,110.26,110.29,110.13,110.26,25213935487.0
2007-12-03 17:00:00,110.255,110.38,110.14,110.27,21986800045.0
2007-12-03 17:30:00,110.27,110.465,110.27,110.445,23160804011.0
2007-12-03 18:00:00,110.455,110.515,110.315,110.43,44280499972.0
2007-12-03 18:30:00,110.425,110.48,110.385,110.44,10392209994.0
2007-12-03 19:00:00,110.44,110.51,110.395,110.495,8927399962.0
2007-12-03 19:30:00,110.5,110.54,110.45,110.515,6345540002.0
2007-12-03 20:00:00,110.52,110.53,110.38,110.385,12736720019.0
2007-12-03 20:30:00,110.385,110.505,110.325,110.335,17289200087.0
2007-12-03 21:00:00,110.335,110.43,110.335,110.38,9624199993.0
2007-12-03 21:30:00,110.38,110.475,110.345,110.465,12184099973.0
2007-12-03 22:00:00,110.465,110.52,110.34,110.505,9499379987.0
2007-12-03 22:30:00,110.51,110.53,110.445,110.475,13846748008.0
2007-12-03 23:00:00,110.475,110.5,110.43,110.46,9055899994.0
2007-12-03 23:30:00,110.46,110.49,110.43,110.46,5877259996.0
2007-12-04 00:00:00,110.44,110.5,110.4,110.45,16118199963.0
2007-12-04 00:30:00,110.45,110.495,110.41,110.46,10004000035.0
2007-12-04 01:00:00,110.46,110.54,110.375,110.42,6697000035.0
2007-12-04 01:30:00,110.42,110.465,110.35,110.45,6573300016.0
2007-12-04 02:00:00,110.455,110.52,110.345,110.365,7362656002.0
2007-12-04 02:30:00,110.365,110.445,110.28,110.375,20373319973.0
2007-12-04 03:00:00,110.37,110.38,110.26,110.305,17825217999.0
2007-12-04 03:30:00,110.305,110.385,110.29,110.345,12970799993.0
2007-12-04 04:00:00,110.35,110.415,110.32,110.39,21140310040.0
2007-12-04 04:30:00,110.39,110.395,110.345,110.365,4741899997.0
2007-12-04 05:00:00,110.37,110.48,110.37,110.475,5770250011.0
2007-12-04 05:30:00,110.475,110.495,110.395,110.44,4618900001.0
2007-12-04 06:00:00,110.44,110.44,110.345,110.38,4881699993.0
2007-12-04 06:30:00,110.38,110.38,110.23,110.24,11029875982.0
2007-12-04 07:00:00,110.24,110.28,110.13,110.15,14877841997.0
2007-12-04 07:30:00,110.15,110.21,110.145,110.2,7504700019.0
2007-12-04 08:00:00,110.205,110.26,110.135,110.19,6030600013.0
2007-12-04 08:30:00,110.19,110.22,110.155,110.21,9048000020.0
2007-12-04 09:00:00,110.21,110.31,110.17,110.24,8245382045.0
2007-12-04 09:30:00,110.24,110.29,110.155,110.24,9850300006.0
2007-12-04 10:00:00,110.24,110.415,110.08,110.245,20108850015.0
2007-12-04 10:30:00,110.245,110.285,110.175,110.225,19454780022.0
2007-12-04 11:00:00,110.225,110.25,109.945,109.97,13910799998.0
2007-12-04 11:30:00,109.975,110.085,109.92,110.02,14433750039.0
2007-12-04 12:00:00,110.02,110.02,109.75,109.9,15022080022.0
2007-12-04 12:30:00,109.9,109.91,109.72,109.815,8641700000.0
2007-12-04 13:00:00,109.815,109.83,109.645,109.7,12155070020.0
2007-12-04 13:30:00,109.7,109.77,109.62,109.62,7866050034.0
2007-12-04 14:00:00,109.62,109.875,109.575,109.825,11347350007.0
2007-12-04 14:30:00,109.825,109.825,109.63,109.69,18727900042.0
2007-12-04 15:00:00,109.69,109.825,109.68,109.715,27920900000.0
2007-12-04 15:30:00,109.715,109.86,109.68,109.765,21845769020.0
2007-12-04 16:00:00,109.765,109.855,109.695,109.755,20652450006.0
2007-12-04 16:30:00,109.76,109.79,109.555,109.7,14853300001.0
2007-12-04 17:00:00,109.7,109.76,109.605,109.74,21038900017.0
2007-12-04 17:30:00,109.74,109.88,109.615,109.625,16352149986.0
2007-12-04 18:00:00,109.625,109.82,109.595,109.73,23520650031.0
2007-12-04 18:30:00,109.73,109.75,109.665,109.675,12875500013.0
2007-12-04 19:00:00,109.675,109.825,109.655,109.755,13833508026.0
2007-12-04 19:30:00,109.755,109.91,109.705,109.865,9404280025.0
2007-12-04 20:00:00,109.865,109.98,109.84,109.845,9081040007.0
2007-12-04 20:30:00,109.84,109.925,109.805,109.915,13350919979.0
2007-12-04 21:00:00,109.915,109.94,109.82,109.91,11552300020.0
2007-12-04 21:30:00,109.91,109.93,109.86,109.905,16813450014.0
2007-12-04 22:00:00,109.9,109.94,109.86,109.905,10030449991.0
2007-12-04 22:30:00,109.905,109.91,109.75,109.79,10656665946.0
2007-12-04 23:00:00,109.785,109.8,109.725,109.725,12180400020.0
2007-12-04 23:30:00,109.725,109.86,109.695,109.86,12759599953.0
2007-12-05 00:00:00,109.85,109.88,109.695,109.765,11670100005.0
2007-12-05 00:30:00,109.765,109.905,109.765,109.835,7281699991.0
2007-12-05 01:00:00,109.835,109.895,109.785,109.845,5303899999.0
2007-12-05 01:30:00,109.845,109.89,109.83,109.845,3808799996.0
2007-12-05 02:00:00,109.845,109.905,109.795,109.86,4555700010.0
2007-12-05 02:30:00,109.86,110.015,109.855,109.9,4511328004.0
2007-12-05 03:00:00,109.9,109.98,109.755,109.775,9728739999.0
2007-12-05 03:30:00,109.775,109.875,109.765,109.85,4114899990.0
2007-12-05 04:00:00,109.85,110.0,109.835,109.975,4359930001.0
2007-12-05 04:30:00,109.97,110.17,109.97,110.065,4206200002.0
2007-12-05 05:00:00,110.065,110.15,110.035,110.08,3607460009.0
2007-12-05 05:30:00,110.08,110.17,110.045,110.1,4353299998.0
2007-12-05 06:00:00,110.1,110.33,110.07,110.245,13905550017.0
2007-12-05 06:30:00,110.245,110.325,110.18,110.315,3910850001.0
2007-12-05 07:00:00,110.315,110.39,110.23,110.25,8391999992.0
2007-12-05 07:30:00,110.25,110.32,110.215,110.31,4274999990.0
2007-12-05 08:00:00,110.31,110.35,110.26,110.34,7332120002.0
2007-12-05 08:30:00,110.34,110.44,110.315,110.43,7026249995.0
2007-12-05 09:00:00,110.43,110.68,110.43,110.6,7893401232.0
2007-12-05 09:30:00,110.6,110.62,110.435,110.53,6021499993.0
2007-12-05 10:00:00,110.525,110.6,110.49,110.56,8394199998.0
2007-12-05 10:30:00,110.56,110.605,110.355,110.355,8518929990.0
2007-12-05 11:00:00,110.355,110.43,110.275,110.34,8152655971.0
2007-12-05 11:30:00,110.34,110.36,110.14,110.27,10546300005.0
2007-12-05 12:00:00,110.27,110.39,110.23,110.255,10111560000.0
2007-12-05 12:30:00,110.255,110.3,110.16,110.29,12189799981.0
2007-12-05 13:00:00,110.285,110.395,110.22,110.22,10102799967.0
2007-12-05 13:30:00,110.22,110.28,110.14,110.16,12254600036.0
2007-12-05 14:00:00,110.16,110.32,110.12,110.185,16123839980.0
2007-12-05 14:30:00,110.185,110.335,110.17,110.335,16452050026.0
2007-12-05 15:00:00,110.335,110.595,110.27,110.49,19644650014.0
2007-12-05 15:30:00,110.49,110.66,110.465,110.615,24217040041.0
2007-12-05 16:00:00,110.615,110.65,110.56,110.635,12534100023.0
2007-12-05 16:30:00,110.635,110.695,110.59,110.65,11628499976.0
2007-12-05 17:00:00,110.65,110.92,110.63,110.75,23615699985.0
2007-12-05 17:30:00,110.75,110.935,110.735,110.92,18085079992.0
2007-12-05 18:00:00,110.92,110.96,110.885,110.94,29891010049.0
2007-12-05 18:30:00,110.94,110.95,110.81,110.85,30817580022.0
2007-12-05 19:00:00,110.855,110.87,110.79,110.815,21456399940.0
2007-12-05 19:30:00,110.815,110.835,110.41,110.64,29208099962.0
2007-12-05 20:00:00,110.64,110.655,110.305,110.41,41689649925.0
2007-12-05 20:30:00,110.41,110.61,110.4,110.515,39532560009.0
2007-12-05 21:00:00,110.52,110.715,110.45,110.52,37006199904.0
2007-12-05 21:30:00,110.52,110.82,110.495,110.56,37125660044.0
2007-12-05 22:00:00,110.56,110.87,110.535,110.76,28594909964.0
2007-12-05 22:30:00,110.76,110.955,110.74,110.895,17497999990.0
2007-12-05 23:00:00,110.895,110.945,110.865,110.9,13720300070.0
2007-12-05 23:30:00,110.9,110.925,110.805,110.9,14656908033.0
2007-12-06 00:00:00,110.87,110.87,110.785,110.825,5702900009.0
2007-12-06 00:30:00,110.825,110.895,110.825,110.86,10819249996.0
2007-12-06 01:00:00,110.86,110.95,110.82,110.87,4993907995.0
2007-12-06 01:30:00,110.87,110.94,110.785,110.915,4744300001.0
2007-12-06 02:00:00,110.915,110.95,110.825,110.92,5525200005.0
2007-12-06 02:30:00,110.92,110.965,110.89,110.96,4325899991.0
2007-12-06 03:00:00,110.96,111.165,110.95,111.115,8629704998.0
2007-12-06 03:30:00,111.115,111.125,110.99,111.075,13543449984.0
2007-12-06 04:00:00,111.075,111.18,111.07,111.15,12067300002.0
2007-12-06 04:30:00,111.15,111.165,111.095,111.13,3947678008.0
2007-12-06 05:00:00,111.13,111.135,110.885,110.935,5119892999.0
2007-12-06 05:30:00,110.935,110.98,110.895,110.97,5223299984.0
2007-12-06 06:00:00,110.97,111.01,110.925,110.925,3445159992.0
2007-12-06 06:30:00,110.925,110.935,110.87,110.88,3205599999.0
2007-12-06 07:00:00,110.88,110.95,110.84,110.92,4412400007.0
2007-12-06 07:30:00,110.92,111.02,110.91,110.94,4150399992.0
2007-12-06 08:00:00,110.94,111.05,110.93,110.985,5425578011.0
2007-12-06 08:30:00,110.985,110.985,110.72,110.85,14616660008.0
2007-12-06 09:00:00,110.85,110.87,110.715,110.79,13331419994.0
2007-12-06 09:30:00,110.79,111.005,110.78,110.885,19438948998.0
2007-12-06 10:00:00,110.885,110.935,110.83,110.86,11352189988.0
2007-12-06 10:30:00,110.855,110.88,110.62,110.81,15824429971.0
2007-12-06 11:00:00,110.81,110.81,110.68,110.725,10166849958.0
2007-12-06 11:30:00,110.725,110.755,110.66,110.725,21304504982.0
2007-12-06 12:00:00,110.725,110.89,110.705,110.79,10784039987.0
2007-12-06 12:30:00,110.79,110.85,110.705,110.825,13955219980.0
2007-12-06 13:00:00,110.825,110.92,110.79,110.91,8901199972.0
2007-12-06 13:30:00,110.91,111.08,110.895,111.055,15650479965.0
2007-12-06 14:00:00,111.055,111.08,110.935,111.05,23755570018.0
2007-12-06 14:30:00,111.05,111.125,110.98,111.085,10228940007.0
2007-12-06 15:00:00,111.085,111.085,110.86,110.86,10654900008.0
2007-12-06 15:30:00,110.865,110.955,110.75,110.755,19523609948.0
2007-12-06 16:00:00,110.76,110.95,110.75,110.775,23582249960.0
2007-12-06 16:30:00,110.78,111.2,110.765,111.16,18357099961.0
2007-12-06 17:00:00,111.155,111.33,111.075,111.16,22309987965.0
2007-12-06 17:30:00,111.155,111.365,111.03,111.335,24941750008.0
2007-12-06 18:00:00,111.05,111.355,111.03,111.24,25994500012.0
2007-12-06 18:30:00,111.245,111.25,111.015,111.055,17531999973.0
2007-12-06 19:00:00,111.055,111.17,111.04,111.12,10518770037.0
2007-12-06 19:30:00,111.12,111.14,111.085,111.12,7298199993.0
2007-12-06 20:00:00,111.115,111.265,111.05,111.175,15800530012.0
2007-12-06 20:30:00,111.175,111.41,111.15,111.22,26198140068.0
2007-12-06 21:00:00,111.22,111.375,111.18,111.36,17381599965.0
2007-12-06 21:30:00,111.36,111.43,111.325,111.395,14238299965.0
2007-12-06 22:00:00,111.395,111.46,111.32,111.35,7110600008.0
2007-12-06 22:30:00,111.35,111.385,111.25,111.285,13947799990.0
2007-12-06 23:00:00,111.28,111.325,111.215,111.275,4300500000.0
2007-12-06 23:30:00,111.28,111.355,111.205,111.3,6838199982.0
2007-12-07 00:00:00,111.3,111.33,111.2,111.285,7416699998.0
2007-12-07 00:30:00,111.285,111.3,111.21,111.23,3531199994.0
2007-12-07 01:00:00,111.22,111.35,111.22,111.295,7530300002.0
2007-12-07 01:30:00,111.295,111.4,111.23,111.375,4988799988.0
2007-12-07 02:00:00,111.375,111.435,111.335,111.34,6451299949.0
2007-12-07 02:30:00,111.34,111.455,111.335,111.37,5964024984.0
2007-12-07 03:00:00,111.375,111.38,111.3,111.33,3380650001.0
2007-12-07 03:30:00,111.33,111.35,111.275,111.29,4272700008.0
2007-12-07 04:00:00,111.29,111.36,111.285,111.32,1935100000.0
2007-12-07 04:30:00,111.32,111.335,111.29,111.315,3421100002.0
2007-12-07 05:00:00,111.32,111.36,111.31,111.33,3851700017.0
2007-12-07 05:30:00,111.325,111.37,111.32,111.33,3235949993.0
2007-12-07 06:00:00,111.335,111.37,111.305,111.36,9453699982.0
2007-12-07 06:30:00,111.36,111.365,111.295,111.3,3415905000.0
2007-12-07 07:00:00,111.3,111.31,111.18,111.23,7032400024.0
2007-12-07 07:30:00,111.23,111.34,111.19,111.335,5885700001.0
2007-12-07 08:00:00,111.335,111.36,111.265,111.275,4198499999.0
2007-12-07 08:30:00,111.275,111.31,111.24,111.29,6591900002.0
2007-12-07 09:00:00,111.29,111.345,111.25,111.265,11811899994.0
2007-12-07 09:30:00,111.265,111.34,111.215,111.23,15610750027.0
2007-12-07 10:00:00,111.23,111.28,111.175,111.24,20318049953.0
2007-12-07 10:30:00,111.235,111.26,111.2,111.26,11490699979.0
2007-12-07 11:00:00,111.26,111.315,111.165,111.305,13800599988.0
2007-12-07 11:30:00,111.305,111.43,111.3,111.42,7693400001.0
2007-12-07 12:00:00,111.42,111.49,111.415,111.47,10480105019.0
2007-12-07 12:30:00,111.47,111.5,111.415,111.495,7526199991.0
2007-12-07 13:00:00,111.495,111.64,111.465,111.575,12404100055.0
2007-12-07 13:30:00,111.575,111.58,111.455,111.52,6975099998.0
2007-12-07 14:00:00,111.52,111.65,111.47,111.62,33396349999.0
2007-12-07 14:30:00,111.565,111.65,111.49,111.51,34206200007.0
2007-12-07 15:00:00,111.51,111.65,111.51,111.565,15101799999.0
2007-12-07 15:30:00,111.565,111.755,111.525,111.605,16764849992.0
2007-12-07 16:00:00,111.605,111.755,111.545,111.68,26664599967.0
2007-12-07 16:30:00,111.68,111.685,111.5,111.565,31108100049.0
2007-12-07 17:00:00,111.565,111.63,111.52,111.545,29155800012.0
2007-12-07 17:30:00,111.545,111.68,111.535,111.655,15790250005.0
2007-12-07 18:00:00,111.655,111.78,111.645,111.76,14674350000.0
2007-12-07 18:30:00,111.745,111.785,111.685,111.715,15301079951.0
2007-12-07 19:00:00,111.71,111.78,111.705,111.765,14178599950.0
2007-12-07 19:30:00,111.76,111.78,111.665,111.68,11103000010.0
2007-12-07 20:00:00,111.68,111.695,111.555,111.6,9939449990.0
2007-12-07 20:30:00,111.6,111.68,111.57,111.675,15178900086.0
2007-12-07 21:00:00,111.68,111.71,111.645,111.68,8828800008.0
2007-12-07 21:30:00,111.68,111.73,111.66,111.685,9883100009.0
2007-12-07 22:00:00,111.685,111.72,111.665,111.69,8394300007.0
2007-12-07 22:30:00,111.69,111.715,111.65,111.705,7033600009.0
2007-12-07 23:00:00,111.705,111.725,111.7,111.725,598849998.0
2007-12-10 00:00:00,111.57,111.59,111.4,111.46,22850100001.0
2007-12-10 00:30:00,111.46,111.665,111.45,111.605,9853600002.0
2007-12-10 01:00:00,111.605,111.615,111.345,111.565,5672069000.0
2007-12-10 01:30:00,111.565,111.675,111.48,111.65,4614800001.0
2007-12-10 02:00:00,111.65,111.685,111.575,111.595,6665399999.0
2007-12-10 02:30:00,111.595,111.685,111.55,111.56,23749249979.0
2007-12-10 03:00:00,111.56,111.605,111.495,111.545,19793750027.0
2007-12-10 03:30:00,111.545,111.565,111.475,111.56,24624014024.0
2007-12-10 04:00:00,111.56,111.635,111.56,111.595,13976299996.0
2007-12-10 04:30:00,111.595,111.605,111.485,111.535,13642199971.0
2007-12-10 05:00:00,111.535,111.55,111.485,111.525,7786500011.0
2007-12-10 05:30:00,111.525,111.61,111.505,111.56,21116200115.0
2007-12-10 06:00:00,111.56,111.625,111.555,111.6,11369400032.0
2007-12-10 06:30:00,111.6,111.615,111.54,111.555,8476100000.0
2007-12-10 07:00:00,111.55,111.765,111.495,111.625,13412299993.0
2007-12-10 07:30:00,111.625,111.85,111.61,111.75,28415403993.0
2007-12-10 08:00:00,111.75,111.765,111.495,111.605,35981100019.0
2007-12-10 08:30:00,111.605,111.645,111.455,111.645,30621400001.0
2007-12-10 09:00:00,111.645,111.645,111.51,111.53,17675399966.0
2007-12-10 09:30:00,111.53,111.64,111.515,111.6,31093099975.0
2007-12-10 10:00:00,111.605,111.74,111.605,111.64,18699500018.0
2007-12-10 10:30:00,111.64,111.75,111.625,111.75,9854149996.0
2007-12-10 11:00:00,111.75,111.75,111.585,111.615,18835449966.0
2007-12-10 11:30:00,111.615,111.655,111.54,111.54,20961399952.0
2007-12-10 12:00:00,111.545,111.68,111.51,111.605,22803499954.0
2007-12-10 12:30:00,111.605,111.73,111.57,111.62,25267999989.0
2007-12-10 13:00:00,111.62,111.74,111.615,111.74,14992800037.0
2007-12-10 13:30:00,111.74,111.805,111.64,111.765,25285255004.0
2007-12-10 14:00:00,111.765,111.88,111.76,111.765,12774860009.0
2007-12-10 14:30:00,111.765,111.81,111.63,111.64,15002050036.0
2007-12-10 15:00:00,111.755,111.785,111.68,111.735,17153099970.0
2007-12-10 15:30:00,111.735,111.76,111.64,111.645,18212200040.0
2007-12-10 16:00:00,111.645,111.76,111.58,111.62,29641999990.0
2007-12-10 16:30:00,111.62,111.75,111.47,111.605,29729300034.0
2007-12-10 17:00:00,111.635,111.82,111.62,111.66,43766850130.0
2007-12-10 17:30:00,111.68,111.79,111.62,111.695,31723399976.0
2007-12-10 18:00:00,111.695,111.775,111.625,111.69,37230199870.0
2007-12-10 18:30:00,111.69,111.7,111.57,111.6,19896249952.0
2007-12-10 19:00:00,111.6,111.74,111.6,111.725,9686449988.0
2007-12-10 19:30:00,111.725,111.785,111.675,111.675,8522399999.0
2007-12-10 20:00:00,111.675,111.75,111.66,111.665,9905399962.0
2007-12-10 20:30:00,111.665,111.715,111.625,111.65,11028400055.0
2007-12-10 21:00:00,111.65,111.685,111.635,111.665,9910500027.0
2007-12-10 21:30:00,111.665,111.7,111.625,111.68,9194700028.0
2007-12-10 22:00:00,111.68,111.68,111.575,111.615,8827080002.0
2007-12-10 22:30:00,111.615,111.68,111.585,111.66,5371200031.0
2007-12-10 23:00:00,111.66,111.69,111.63,111.68,2386999987.0
2007-12-10 23:30:00,111.68,111.73,111.665,111.68,2811389987.0
2007-12-11 00:00:00,111.68,111.705,111.64,111.675,4219600035.0
2007-12-11 00:30:00,111.675,111.695,111.645,111.67,2681799997.0
2007-12-11 01:00:00,111.67,111.88,111.655,111.85,11258699998.0
2007-12-11 01:30:00,111.85,111.91,111.8,111.81,18257749992.0
2007-12-11 02:00:00,111.81,111.94,111.795,111.89,16407899993.0
2007-12-11 02:30:00,111.89,111.905,111.855,111.9,18360397985.0
2007-12-11 03:00:00,111.9,111.91,111.775,111.82,17815399979.0
2007-12-11 03:30:00,111.82,111.83,111.73,111.765,13777479989.0
2007-12-11 04:00:00,111.765,111.79,111.7,111.73,15781900025.0
2007-12-11 04:30:00,111.735,111.775,111.7,111.76,15410220019.0
2007-12-11 05:00:00,111.76,111.77,111.72,111.75,9215280022.0
2007-12-11 05:30:00,111.75,111.76,111.64,111.665,14812529993.0
2007-12-11 06:00:00,111.665,111.725,111.655,111.67,16500480004.0
2007-12-11 06:30:00,111.67,111.75,111.66,111.725,9524199991.0
2007-12-11 07:00:00,111.725,111.815,111.72,111.785,14846100014.0
2007-12-11 07:30:00,111.785,111.82,111.775,111.805,8207999988.0
2007-12-11 08:00:00,111.805,111.84,111.8,111.82,11335300015.0
2007-12-11 08:30:00,111.82,111.9,111.81,111.895,13771820011.0
2007-12-11 09:00:00,111.895,111.9,111.71,111.755,18948409995.0
2007-12-11 09:30:00,111.755,111.92,111.725,111.86,12237770010.0
2007-12-11 10:00:00,111.86,111.97,111.845,111.95,9980133994.0
2007-12-11 10:30:00,111.95,112.135,111.915,111.995,20893933010.0
2007-12-11 11:00:00,112.0,112.07,111.83,111.985,19599445027.0
2007-12-11 11:30:00,111.985,112.04,111.925,112.03,16996139995.0
2007-12-11 12:00:00,112.03,112.07,111.97,112.05,14670900740.0
2007-12-11 12:30:00,112.05,112.06,112.005,112.02,9102289999.0
2007-12-11 13:00:00,112.025,112.04,111.9,111.975,18979800033.0
2007-12-11 13:30:00,111.97,112.02,111.92,111.96,9071200044.0
2007-12-11 14:00:00,111.96,111.975,111.865,111.92,16344900043.0
2007-12-11 14:30:00,111.92,111.97,111.885,111.955,9367700015.0
2007-12-11 15:00:00,111.95,112.0,111.895,111.92,7266450012.0
2007-12-11 15:30:00,111.92,111.925,111.845,111.885,11288500036.0
2007-12-11 16:00:00,111.88,111.89,111.6,111.675,27024649952.0
2007-12-11 16:30:00,111.675,111.7,111.515,111.605,20688900020.0
2007-12-11 17:00:00,111.605,111.7,111.44,111.485,17286500041.0
2007-12-11 17:30:00,111.485,111.82,111.475,111.6,31586878107.0
2007-12-11 18:00:00,111.6,111.74,111.56,111.74,17482103119.0
2007-12-11 18:30:00,111.74,111.845,111.65,111.73,22583166000.0
2007-12-11 19:00:00,111.765,111.835,111.7,111.83,15055650074.0
2007-12-11 19:30:00,111.835,111.84,111.725,111.75,9929150000.0
2007-12-11 20:00:00,111.745,111.755,111.65,111.71,11011199880.0
2007-12-11 20:30:00,111.705,111.76,111.675,111.715,12018100009.0
2007-12-11 21:00:00,111.725,111.74,110.89,111.08,17794344952.0
2007-12-11 21:30:00,111.08,111.19,110.645,110.83,15440249993.0
2007-12-11 22:00:00,110.83,110.83,110.475,110.66,18896889970.0
2007-12-11 22:30:00,110.66,110.73,110.505,110.635,13428200001.0
2007-12-11 23:00:00,110.635,110.655,110.54,110.635,4398960006.0
2007-12-11 23:30:00,110.635,110.69,110.6,110.64,4624180002.0
2007-12-12 00:00:00,110.64,110.76,110.58,110.7,7359799991.0
2007-12-12 00:30:00,110.7,110.85,110.625,110.705,10031199995.0
2007-12-12 01:00:00,110.71,110.805,110.68,110.77,9941700007.0
2007-12-12 01:30:00,110.77,110.88,110.72,110.88,19149299920.0
2007-12-12 02:00:00,110.88,110.93,110.805,110.915,25692499933.0
2007-12-12 02:30:00,110.915,111.01,110.86,110.895,25876999998.0
2007-12-12 03:00:00,110.895,110.92,110.795,110.92,27982199922.0
2007-12-12 03:30:00,110.92,110.93,110.895,110.9,15370149974.0
2007-12-12 04:00:00,110.9,110.905,110.83,110.85,13346700001.0
2007-12-12 04:30:00,110.85,110.905,110.805,110.84,13936709985.0
2007-12-12 05:00:00,110.84,110.88,110.815,110.86,11353600016.0
2007-12-12 05:30:00,110.86,110.91,110.84,110.845,19987599997.0
2007-12-12 06:00:00,110.85,110.94,110.85,110.875,17424739978.0
2007-12-12 06:30:00,110.875,110.97,110.855,110.92,19530002966.0
2007-12-12 07:00:00,110.92,111.06,110.91,111.045,13465449950.0
2007-12-12 07:30:00,111.045,111.15,110.965,111.065,23946549951.0
2007-12-12 08:00:00,111.065,111.105,110.98,111.02,20404699974.0
2007-12-12 08:30:00,111.015,111.09,110.99,111.08,19269099985.0
2007-12-12 09:00:00,111.08,111.23,110.98,111.005,30648696022.0
2007-12-12 09:30:00,111.22,111.28,110.955,111.24,30902874927.0
2007-12-12 10:00:00,111.24,111.38,111.2,111.21,21464950003.0
2007-12-12 10:30:00,111.21,111.315,111.21,111.305,15952899976.0
2007-12-12 11:00:00,111.295,111.38,111.185,111.185,19244559991.0
2007-12-12 11:30:00,111.185,111.205,110.97,111.14,33336999919.0
2007-12-12 12:00:00,111.14,111.23,111.05,111.07,24997850078.0
2007-12-12 12:30:00,111.07,111.11,111.0,111.07,16276189991.0
2007-12-12 13:00:00,111.065,111.27,111.055,111.205,13187200026.0
2007-12-12 13:30:00,111.205,111.305,111.145,111.145,18909309969.0
2007-12-12 14:00:00,111.145,111.22,111.085,111.175,12227399985.0
2007-12-12 14:30:00,111.175,111.36,111.16,111.35,14304970039.0
2007-12-12 15:00:00,111.35,112.4,111.28,111.37,26697159577.0
2007-12-12 15:30:00,111.37,111.6,111.315,111.455,22584753011.0
2007-12-12 16:00:00,111.46,112.46,111.46,112.415,27771273786.0
2007-12-12 16:30:00,112.415,112.465,112.19,112.34,35099399949.0
2007-12-12 17:00:00,112.34,112.43,112.19,112.385,23333650043.0
2007-12-12 17:30:00,112.385,112.39,112.23,112.35,45580455182.0
2007-12-12 18:00:00,112.34,112.39,112.12,112.275,45267619890.0
2007-12-12 18:30:00,112.14,112.38,111.89,112.36,39091869984.0
2007-12-12 19:00:00,112.36,112.36,112.07,112.16,40616588003.0
2007-12-12 19:30:00,112.16,112.27,111.895,112.22,45418499983.0
2007-12-12 20:00:00,112.21,112.23,111.955,112.2,40235099978.0
2007-12-12 20:30:00,112.095,112.28,112.09,112.22,40461162940.0
2007-12-12 21:00:00,112.22,112.3,111.81,112.21,34586439963.0
2007-12-12 21:30:00,112.21,112.24,111.81,112.15,45493700055.0
2007-12-12 22:00:00,112.16,112.22,111.93,112.18,45196919924.0
2007-12-12 22:30:00,112.19,112.23,112.055,112.16,57358199774.0
2007-12-12 23:00:00,112.16,112.24,112.16,112.18,22736300000.0
2007-12-12 23:30:00,112.18,112.25,112.1,112.22,17476249960.0
2007-12-13 00:00:00,112.22,112.23,112.03,112.105,7682899971.0
2007-12-13 00:30:00,112.105,112.215,112.075,112.21,2165800000.0
2007-12-13 01:00:00,112.21,112.21,112.075,112.15,3379599995.0
2007-12-13 01:30:00,112.135,112.15,111.995,112.02,5071800015.0
2007-12-13 02:00:00,112.025,112.03,111.865,111.9,8978499982.0
2007-12-13 02:30:00,111.9,111.95,111.855,111.88,8538650003.0
2007-12-13 03:00:00,111.88,112.04,111.87,111.915,5397449995.0
2007-12-13 03:30:00,111.91,111.95,111.855,111.855,4306699994.0
2007-12-13 04:00:00,111.86,111.925,111.81,111.91,3842650001.0
2007-12-13 04:30:00,111.91,111.98,111.9,111.94,2638200001.0
2007-12-13 05:00:00,111.94,111.99,111.935,111.96,3807259995.0
2007-12-13 05:30:00,111.96,111.99,111.935,111.955,3233599999.0
2007-12-13 06:00:00,111.955,111.98,111.905,111.965,2424400000.0
2007-12-13 06:30:00,111.97,111.98,111.85,111.86,4862700008.0
2007-12-13 07:00:00,111.855,111.87,111.735,111.76,4979000008.0
2007-12-13 07:30:00,111.75,111.79,111.66,111.735,4563000000.0
2007-12-13 08:00:00,111.73,111.8,111.695,111.79,6216199993.0
2007-12-13 08:30:00,111.78,111.805,111.74,111.775,18953699982.0
2007-12-13 09:00:00,111.775,111.815,111.49,111.67,32469869134.0
2007-12-13 09:30:00,111.53,111.685,111.405,111.525,25783900005.0
2007-12-13 10:00:00,111.52,111.625,111.46,111.545,11543699983.0
2007-12-13 10:30:00,111.54,111.78,111.535,111.775,14290420056.0
2007-12-13 11:00:00,111.775,111.805,111.645,111.65,12566299971.0
2007-12-13 11:30:00,111.65,111.83,111.63,111.74,8162399997.0
2007-12-13 12:00:00,111.74,111.75,111.63,111.65,9213489957.0
2007-12-13 12:30:00,111.65,111.93,111.625,111.895,10505659994.0
2007-12-13 13:00:00,111.895,111.95,111.87,111.87,11013999999.0
2007-12-13 13:30:00,111.87,111.89,111.735,111.8,12417532006.0
2007-12-13 14:00:00,111.8,111.91,111.665,111.675,12554049946.0
2007-12-13 14:30:00,111.675,111.845,111.66,111.825,11529299994.0
2007-12-13 15:00:00,111.82,111.95,111.73,111.895,18065999959.0
2007-12-13 15:30:00,111.885,112.31,111.835,112.15,20047280082.0
2007-12-13 16:00:00,112.15,112.36,112.15,112.36,11636670002.0
2007-12-13 16:30:00,112.36,112.42,112.165,112.17,18413394059.0
2007-12-13 17:00:00,112.17,112.425,112.125,112.325,15866036341.0
2007-12-13 17:30:00,112.325,112.45,112.125,112.135,24233780577.0
2007-12-13 18:00:00,112.14,112.265,112.1,112.16,20270912049.0
2007-12-13 18:30:00,112.13,112.315,112.04,112.12,37273599830.0
2007-12-13 19:00:00,112.26,112.29,112.13,112.165,24363299990.0
2007-12-13 19:30:00,112.165,112.175,112.02,112.12,16805169998.0
2007-12-13 20:00:00,112.12,112.19,112.075,112.14,16642160022.0
2007-12-13 20:30:00,112.14,112.175,112.09,112.14,13578299993.0
2007-12-13 21:00:00,112.14,112.305,112.075,112.275,14918549997.0
2007-12-13 21:30:00,112.27,112.285,112.11,112.185,13573599932.0
2007-12-13 22:00:00,112.185,112.265,112.085,112.255,13144727989.0
2007-12-13 22:30:00,112.255,112.305,112.165,112.22,15932109954.0
2007-12-13 23:00:00,112.22,112.275,112.175,112.18,8026224003.0
2007-12-13 23:30:00,112.175,112.23,112.15,112.23,7825500029.0
2007-12-14 00:00:00,112.23,112.32,112.19,112.29,9618899999.0
2007-12-14 00:30:00,112.29,112.31,112.25,112.285,4839399981.0
2007-12-14 01:00:00,112.28,112.35,112.245,112.295,8908400028.0
2007-12-14 01:30:00,112.295,112.46,112.245,112.32,4802417993.0
2007-12-14 02:00:00,112.315,112.46,112.305,112.45,4218740002.0
2007-12-14 02:30:00,112.45,112.54,112.34,112.45,5724205998.0
2007-12-14 03:00:00,112.45,112.645,112.42,112.555,6385400004.0
2007-12-14 03:30:00,112.555,112.585,112.505,112.535,12555400396.0
2007-12-14 04:00:00,112.535,112.535,112.445,112.48,15839400011.0
2007-12-14 04:30:00,112.48,112.495,112.405,112.47,11229399926.0
2007-12-14 05:00:00,112.47,112.48,112.33,112.45,24867499997.0
2007-12-14 05:30:00,112.45,112.47,112.35,112.405,24268800158.0
2007-12-14 06:00:00,112.405,112.42,112.335,112.41,14180199992.0
2007-12-14 06:30:00,112.41,112.41,112.33,112.395,11542300035.0
2007-12-14 07:00:00,112.395,112.47,112.35,112.42,20839400097.0
2007-12-14 07:30:00,112.4,112.48,112.37,112.435,15323400072.0
2007-12-14 08:00:00,112.44,112.44,112.35,112.4,13812611004.0
2007-12-14 08:30:00,112.4,112.49,112.275,112.335,35267200096.0
2007-12-14 09:00:00,112.335,112.45,112.29,112.43,31006000030.0
2007-12-14 09:30:00,112.435,112.485,112.345,112.375,29829700006.0
2007-12-14 10:00:00,112.38,112.55,112.285,112.425,27259284081.0
2007-12-14 10:30:00,112.425,112.56,112.38,112.485,34392060087.0
2007-12-14 11:00:00,112.485,112.61,112.445,112.485,22935376995.0
2007-12-14 11:30:00,112.485,112.68,112.475,112.59,30070400076.0
2007-12-14 12:00:00,112.59,112.88,112.525,112.62,26806300023.0
2007-12-14 12:30:00,112.615,112.98,112.59,112.745,28400919967.0
2007-12-14 13:00:00,112.745,112.94,112.725,112.93,26146454046.0
2007-12-14 13:30:00,112.93,113.06,112.755,112.795,15289799933.0
2007-12-14 14:00:00,112.795,112.94,112.785,112.845,14166300004.0
2007-12-14 14:30:00,112.845,113.155,112.845,113.07,17685799996.0
2007-12-14 15:00:00,113.07,113.09,112.93,112.995,14867700008.0
2007-12-14 15:30:00,112.995,113.185,112.9,112.965,34828250004.0
2007-12-14 16:00:00,112.965,112.97,112.695,112.895,23709796025.0
2007-12-14 16:30:00,112.89,113.055,112.85,112.935,22991149999.0
2007-12-14 17:00:00,112.935,113.205,112.935,113.135,30626230037.0
2007-12-14 17:30:00,113.145,113.36,113.085,113.345,23889700029.0
2007-12-14 18:00:00,113.345,113.58,113.25,113.265,22412900025.0
2007-12-14 18:30:00,113.265,113.44,113.25,113.355,21797600023.0
2007-12-14 19:00:00,113.355,113.585,113.355,113.43,20071829979.0
2007-12-14 19:30:00,113.43,113.44,113.305,113.395,13758850000.0
2007-12-14 20:00:00,113.395,113.415,113.305,113.4,15163454998.0
2007-12-14 20:30:00,113.405,113.53,113.36,113.395,14191500013.0
2007-12-14 21:00:00,113.4,113.485,113.385,113.435,18409740055.0
2007-12-14 21:30:00,113.435,113.455,113.365,113.405,18549449963.0
2007-12-14 22:00:00,113.41,113.43,113.35,113.375,7460499997.0
2007-12-14 22:30:00,113.37,113.485,113.365,113.4,9189399972.0
2007-12-14 23:00:00,113.4,113.415,113.39,113.415,464300001.0
2007-12-17 00:00:00,113.31,113.48,113.28,113.31,10509200010.0
2007-12-17 00:30:00,113.31,113.32,113.26,113.3,4583400005.0
2007-12-17 01:00:00,113.3,113.325,113.09,113.235,6086199993.0
2007-12-17 01:30:00,113.23,113.325,113.215,113.32,7299499997.0
2007-12-17 02:00:00,113.32,113.37,113.09,113.125,18269722993.0
2007-12-17 02:30:00,113.125,113.3,113.105,113.26,15341720006.0
2007-12-17 03:00:00,113.26,113.26,113.12,113.175,10945040007.0
2007-12-17 03:30:00,113.175,113.225,113.135,113.16,15547919997.0
2007-12-17 04:00:00,113.16,113.22,113.15,113.2,9682500003.0
2007-12-17 04:30:00,113.2,113.2,113.15,113.17,6209834000.0
2007-12-17 05:00:00,113.17,113.185,113.115,113.135,8357850005.0
2007-12-17 05:30:00,113.135,113.14,113.065,113.105,14223809952.0
2007-12-17 06:00:00,113.105,113.12,113.045,113.095,6371880004.0
2007-12-17 06:30:00,113.1,113.105,113.005,113.045,7997100008.0
2007-12-17 07:00:00,113.05,113.06,113.01,113.015,8830600010.0
2007-12-17 07:30:00,113.015,113.11,112.98,113.11,9981883001.0
2007-12-17 08:00:00,113.11,113.11,113.03,113.065,9211799994.0
2007-12-17 08:30:00,113.065,113.08,112.935,113.01,11887762003.0
2007-12-17 09:00:00,113.01,113.04,112.885,112.93,20869453985.0
2007-12-17 09:30:00,112.93,113.02,112.825,112.85,18851200020.0
2007-12-17 10:00:00,112.855,113.13,112.845,113.105,20135630056.0
2007-12-17 10:30:00,113.105,113.29,113.055,113.08,42984700247.0
2007-12-17 11:00:00,113.08,113.34,113.055,113.135,36562800044.0
2007-12-17 11:30:00,113.14,113.31,113.13,113.305,30546442976.0
2007-12-17 12:00:00,113.305,113.43,113.295,113.325,16294470298.0
2007-12-17 12:30:00,113.325,113.34,113.24,113.245,28496070067.0
2007-12-17 13:00:00,113.245,113.37,113.23,113.255,20473530073.0
2007-12-17 13:30:00,113.255,113.48,113.24,113.435,25951255988.0
2007-12-17 14:00:00,113.435,113.465,113.355,113.36,11726650038.0
2007-12-17 14:30:00,113.36,113.465,113.36,113.405,15286600028.0
2007-12-17 15:00:00,113.405,113.44,113.27,113.425,30356277925.0
2007-12-17 15:30:00,113.425,113.465,113.31,113.355,15339199967.0
2007-12-17 16:00:00,113.355,113.43,113.24,113.26,25948000111.0
2007-12-17 16:30:00,113.265,113.315,113.125,113.195,30393800003.0
2007-12-17 17:00:00,113.195,113.265,113.15,113.2,21085200019.0
2007-12-17 17:30:00,113.205,113.28,113.18,113.22,24234399984.0
2007-12-17 18:00:00,113.225,113.31,113.21,113.21,16087800027.0
2007-12-17 18:30:00,113.215,113.26,113.125,113.2,20281299997.0
2007-12-17 19:00:00,113.2,113.29,113.165,113.235,21125799999.0
2007-12-17 19:30:00,113.235,113.275,113.17,113.225,26983899950.0
2007-12-17 20:00:00,113.225,113.235,113.115,113.185,19499730000.0
2007-12-17 20:30:00,113.185,113.245,113.03,113.14,18997600026.0
2007-12-17 21:00:00,113.145,113.195,112.99,113.06,17049649972.0
2007-12-17 21:30:00,113.06,113.155,113.01,113.03,16237599995.0
2007-12-17 22:00:00,113.03,113.045,112.94,112.955,12648099976.0
2007-12-17 22:30:00,112.955,113.075,112.905,112.93,14763499979.0
2007-12-17 23:00:00,112.93,112.96,112.825,112.95,9370100024.0
2007-12-17 23:30:00,112.95,112.965,112.91,112.93,5604550001.0
2007-12-18 00:00:00,112.92,112.98,112.83,112.86,13886500019.0
2007-12-18 00:30:00,112.86,112.91,112.84,112.855,5526000013.0
2007-12-18 01:00:00,112.855,112.89,112.765,112.795,4484847999.0
2007-12-18 01:30:00,112.795,112.91,112.74,112.855,9521700015.0
2007-12-18 02:00:00,112.855,112.945,112.85,112.93,7200350007.0
2007-12-18 02:30:00,112.93,113.0,112.92,112.98,8945519994.0
2007-12-18 03:00:00,112.98,113.09,112.915,113.035,13992700003.0
2007-12-18 03:30:00,113.05,113.125,113.005,113.085,14234499981.0
2007-12-18 04:00:00,113.085,113.12,113.055,113.08,3708780001.0
2007-12-18 04:30:00,113.07,113.11,113.055,113.085,3068800002.0
2007-12-18 05:00:00,113.09,113.33,113.07,113.23,6454730003.0
2007-12-18 05:30:00,113.235,113.305,113.185,113.24,7722500008.0
2007-12-18 06:00:00,113.24,113.24,113.095,113.19,11662000007.0
2007-12-18 06:30:00,113.19,113.26,113.185,113.225,3420699994.0
2007-12-18 07:00:00,113.225,113.25,113.2,113.21,2494799991.0
2007-12-18 07:30:00,113.215,113.285,113.18,113.25,2995150001.0
2007-12-18 08:00:00,113.25,113.25,113.13,113.155,3562730001.0
2007-12-18 08:30:00,113.155,113.17,112.95,112.995,5885030000.0
2007-12-18 09:00:00,112.99,113.18,112.975,113.165,4844369990.0
2007-12-18 09:30:00,113.165,113.22,113.035,113.045,9504850012.0
2007-12-18 10:00:00,113.045,113.32,113.045,113.215,28296607954.0
2007-12-18 10:30:00,113.215,113.27,113.19,113.24,17611519985.0
2007-12-18 11:00:00,113.245,113.39,113.235,113.325,15139630001.0
2007-12-18 11:30:00,113.325,113.42,113.235,113.4,19910460012.0
2007-12-18 12:00:00,113.4,113.425,113.34,113.415,8341500003.0
2007-12-18 12:30:00,113.415,113.53,113.38,113.485,11919889998.0
2007-12-18 13:00:00,113.48,113.48,113.355,113.38,12056259999.0
2007-12-18 13:30:00,113.375,113.41,113.265,113.405,13805520013.0
2007-12-18 14:00:00,113.405,113.52,113.365,113.495,13158499980.0
2007-12-18 14:30:00,113.495,113.515,113.44,113.455,16568899985.0
2007-12-18 15:00:00,113.46,113.485,113.31,113.355,23233199960.0
2007-12-18 15:30:00,113.355,113.5,113.295,113.335,22240505154.0
2007-12-18 16:00:00,113.335,113.39,113.29,113.33,30956999948.0
2007-12-18 16:30:00,113.33,113.34,113.155,113.275,31725900016.0
2007-12-18 17:00:00,113.27,113.34,113.15,113.285,32170350018.0
2007-12-18 17:30:00,113.285,113.33,113.14,113.21,37440880004.0
2007-12-18 18:00:00,113.21,113.285,113.145,113.2,22925829994.0
2007-12-18 18:30:00,113.2,113.23,113.15,113.17,23224846001.0
2007-12-18 19:00:00,113.17,113.315,113.155,113.3,33490915962.0
2007-12-18 19:30:00,113.31,113.33,113.2,113.205,16582100016.0
2007-12-18 20:00:00,113.205,113.395,113.19,113.29,23461300038.0
2007-12-18 20:30:00,113.29,113.335,113.275,113.285,23006739989.0
2007-12-18 21:00:00,113.285,113.335,113.245,113.33,26200499966.0
2007-12-18 21:30:00,113.325,113.345,113.265,113.29,23408510028.0
2007-12-18 22:00:00,113.29,113.365,113.29,113.325,7050000002.0
2007-12-18 22:30:00,113.325,113.455,113.32,113.385,8206100004.0
2007-12-18 23:00:00,113.385,113.435,113.33,113.375,4747560013.0
2007-12-18 23:30:00,113.375,113.42,113.32,113.37,8715499970.0
2007-12-19 00:00:00,113.37,113.385,113.275,113.295,9531499990.0
2007-12-19 00:30:00,113.295,113.385,113.265,113.32,3246600000.0
2007-12-19 01:00:00,113.32,113.355,113.285,113.325,2303035997.0
2007-12-19 01:30:00,113.32,113.335,113.2,113.325,5947400023.0
2007-12-19 02:00:00,113.335,113.365,113.28,113.335,3306779994.0
2007-12-19 02:30:00,113.335,113.41,113.295,113.31,2608350000.0
2007-12-19 03:00:00,113.31,113.34,113.275,113.31,3165400001.0
2007-12-19 03:30:00,113.315,113.345,113.245,113.29,4858699998.0
2007-12-19 04:00:00,113.29,113.405,113.26,113.325,5393799981.0
2007-12-19 04:30:00,113.325,113.345,113.22,113.295,4756316006.0
2007-12-19 05:00:00,113.29,113.345,113.265,113.285,3839300004.0
2007-12-19 05:30:00,113.28,113.325,113.245,113.25,5543499998.0
2007-12-19 06:00:00,113.25,113.285,113.22,113.265,3562100000.0
2007-12-19 06:30:00,113.265,113.325,113.25,113.295,4004809997.0
2007-12-19 07:00:00,113.285,113.3,113.21,113.25,4182699986.0
2007-12-19 07:30:00,113.25,113.28,113.225,113.24,3774899999.0
2007-12-19 08:00:00,113.23,113.27,113.225,113.245,4396100000.0
2007-12-19 08:30:00,113.245,113.26,113.175,113.235,13115859999.0
2007-12-19 09:00:00,113.24,113.3,113.215,113.27,10900849988.0
2007-12-19 09:30:00,113.27,113.36,113.165,113.245,11198449995.0
2007-12-19 10:00:00,113.245,113.25,113.15,113.185,16287850008.0
2007-12-19 10:30:00,113.185,113.23,112.8,113.12,34611999897.0
2007-12-19 11:00:00,113.12,113.17,112.805,112.865,22733700007.0
2007-12-19 11:30:00,112.865,112.92,112.765,112.795,29637150004.0
2007-12-19 12:00:00,112.795,112.95,112.785,112.87,24860602071.0
2007-12-19 12:30:00,112.87,113.01,112.855,113.01,16185000004.0
2007-12-19 13:00:00,113.02,113.09,112.95,112.975,26361650034.0
2007-12-19 13:30:00,112.975,113.05,112.925,113.015,21239000013.0
2007-12-19 14:00:00,113.015,113.02,112.83,112.84,32530649993.0
2007-12-19 14:30:00,112.84,113.03,112.765,112.93,27318399962.0
2007-12-19 15:00:00,112.93,113.11,112.925,113.06,31109799926.0
2007-12-19 15:30:00,113.06,113.12,112.995,113.01,19303880034.0
2007-12-19 16:00:00,113.01,113.115,112.96,113.0,29137750016.0
2007-12-19 16:30:00,113.0,113.165,112.985,113.065,27828100029.0
2007-12-19 17:00:00,113.065,113.38,113.065,113.175,41362999984.0
2007-12-19 17:30:00,113.175,113.38,113.155,113.37,42727600062.0
2007-12-19 18:00:00,113.37,113.435,113.165,113.205,33701799988.0
2007-12-19 18:30:00,113.205,113.495,113.195,113.445,31132960110.0
2007-12-19 19:00:00,113.45,113.48,113.34,113.43,19175799997.0
2007-12-19 19:30:00,113.43,113.435,113.24,113.38,23698500010.0
2007-12-19 20:00:00,113.38,113.44,113.31,113.325,23285189981.0
2007-12-19 20:30:00,113.325,113.41,113.185,113.27,19865080014.0
2007-12-19 21:00:00,113.27,113.39,113.25,113.335,29660550024.0
2007-12-19 21:30:00,113.335,113.435,113.315,113.35,19728230021.0
2007-12-19 22:00:00,113.35,113.37,113.25,113.355,21931188126.0
2007-12-19 22:30:00,113.355,113.405,113.34,113.35,17667909993.0
2007-12-19 23:00:00,113.35,113.445,113.335,113.435,12354899997.0
2007-12-19 23:30:00,113.435,113.455,113.395,113.41,7473600006.0
2007-12-20 00:00:00,113.4,113.4,113.265,113.315,12428700007.0
2007-12-20 00:30:00,113.315,113.325,113.275,113.315,2829199998.0
2007-12-20 01:00:00,113.3,113.38,113.27,113.29,4708800018.0
2007-12-20 01:30:00,113.29,113.315,113.22,113.29,7712400018.0
2007-12-20 02:00:00,113.295,113.325,113.245,113.305,7557320008.0
2007-12-20 02:30:00,113.31,113.35,113.185,113.335,9976740007.0
2007-12-20 03:00:00,113.335,113.37,113.28,113.29,7172399996.0
2007-12-20 03:30:00,113.29,113.305,113.235,113.27,6025650006.0
2007-12-20 04:00:00,113.27,113.295,113.245,113.245,4857550000.0
2007-12-20 04:30:00,113.255,113.275,113.195,113.265,5706699997.0
2007-12-20 05:00:00,113.26,113.305,113.23,113.3,6666099997.0
2007-12-20 05:30:00,113.3,113.33,113.26,113.31,5116500002.0
2007-12-20 06:00:00,113.31,113.32,113.27,113.27,3855800000.0
2007-12-20 06:30:00,113.27,113.3,113.23,113.23,4100650000.0
2007-12-20 07:00:00,113.23,113.265,113.205,113.205,7077800010.0
2007-12-20 07:30:00,113.205,113.225,113.17,113.21,8956599983.0
2007-12-20 08:00:00,113.21,113.24,113.16,113.19,8275600001.0
2007-12-20 08:30:00,113.19,113.235,113.185,113.185,11665150041.0
2007-12-20 09:00:00,113.185,113.2,113.11,113.18,16581100014.0
2007-12-20 09:30:00,113.175,113.26,113.17,113.22,10930759973.0
2007-12-20 10:00:00,113.22,113.32,113.165,113.205,13891200001.0
2007-12-20 10:30:00,113.205,113.26,113.195,113.235,12039799988.0
2007-12-20 11:00:00,113.235,113.24,112.92,112.925,19565100007.0
2007-12-20 11:30:00,112.915,113.19,112.91,112.98,27720218998.0
2007-12-20 12:00:00,112.98,113.16,112.95,113.14,29693173940.0
2007-12-20 12:30:00,113.14,113.21,113.095,113.18,24028710094.0
2007-12-20 13:00:00,113.18,113.22,113.025,113.14,31606800101.0
2007-12-20 13:30:00,113.1,113.22,113.06,113.22,31052039818.0
2007-12-20 14:00:00,113.22,113.24,113.115,113.15,22192749922.0
2007-12-20 14:30:00,113.15,113.22,113.06,113.14,28539469919.0
2007-12-20 15:00:00,113.14,113.18,113.015,113.11,27181099927.0
2007-12-20 15:30:00,113.11,113.16,112.985,113.1,33327799965.0
2007-12-20 16:00:00,113.1,113.19,113.02,113.16,27759399969.0
2007-12-20 16:30:00,113.16,113.23,112.995,113.025,29643580044.0
2007-12-20 17:00:00,113.025,113.11,112.9,112.92,34403600052.0
2007-12-20 17:30:00,112.935,113.0,112.85,112.91,43966000112.0
2007-12-20 18:00:00,112.905,112.93,112.815,112.92,37760600076.0
2007-12-20 18:30:00,112.92,112.98,112.9,112.96,23892633989.0
2007-12-20 19:00:00,112.97,112.97,112.82,112.94,23603870070.0
2007-12-20 19:30:00,112.94,112.95,112.86,112.93,17738499992.0
2007-12-20 20:00:00,112.93,113.07,112.895,112.99,18149000881.0
2007-12-20 20:30:00,112.99,113.02,112.88,113.0,19047700000.0
2007-12-20 21:00:00,113.0,113.08,112.94,113.07,16327699991.0
2007-12-20 21:30:00,113.065,113.11,112.975,113.04,15844865007.0
2007-12-20 22:00:00,113.04,113.13,113.015,113.08,15871300006.0
2007-12-20 22:30:00,113.08,113.12,113.03,113.07,13798199995.0
2007-12-20 23:00:00,113.07,113.13,113.04,113.1,7355699992.0
2007-12-20 23:30:00,113.1,113.18,113.08,113.125,12076199998.0
2007-12-21 00:00:00,113.13,113.19,113.11,113.14,10100900018.0
2007-12-21 00:30:00,113.14,113.19,113.13,113.18,2954100001.0
2007-12-21 01:00:00,113.18,113.22,113.155,113.195,2104299999.0
2007-12-21 01:30:00,113.195,113.215,113.12,113.18,1858899998.0
2007-12-21 02:00:00,113.17,113.265,113.145,113.24,3976299999.0
2007-12-21 02:30:00,113.24,113.26,112.965,112.995,4649099991.0
2007-12-21 03:00:00,112.995,113.105,112.985,113.065,7179400006.0
2007-12-21 03:30:00,113.055,113.195,113.055,113.155,6594499988.0
2007-12-21 04:00:00,113.145,113.22,113.105,113.205,5821879969.0
2007-12-21 04:30:00,113.205,113.21,113.125,113.135,3661399997.0
2007-12-21 05:00:00,113.135,113.16,113.12,113.135,5254000009.0
2007-12-21 05:30:00,113.15,113.18,113.115,113.18,5376819996.0
2007-12-21 06:00:00,113.18,113.18,113.065,113.09,11102499971.0
2007-12-21 06:30:00,113.09,113.14,113.065,113.075,8074899986.0
2007-12-21 07:00:00,113.075,113.095,113.03,113.085,9143800015.0
2007-12-21 07:30:00,113.09,113.11,113.045,113.085,15910299997.0
2007-12-21 08:00:00,113.085,113.09,112.995,113.03,18956500025.0
2007-12-21 08:30:00,113.03,113.09,112.935,113.04,18817000030.0
2007-12-21 09:00:00,113.04,113.09,112.975,113.08,23144029983.0
2007-12-21 09:30:00,113.08,113.18,113.06,113.14,19682890028.0
2007-12-21 10:00:00,113.14,113.18,113.12,113.16,13221620009.0
2007-12-21 10:30:00,113.165,113.22,113.14,113.185,9445540015.0
2007-12-21 11:00:00,113.185,113.27,113.145,113.26,12791669999.0
2007-12-21 11:30:00,113.26,113.39,113.23,113.38,23247430015.0
2007-12-21 12:00:00,113.38,113.39,113.265,113.28,12845899978.0
2007-12-21 12:30:00,113.28,113.39,113.22,113.3,13621899997.0
2007-12-21 13:00:00,113.31,113.38,113.295,113.365,8521009999.0
2007-12-21 13:30:00,113.365,113.37,113.305,113.35,9858849998.0
2007-12-21 14:00:00,113.35,113.46,113.3,113.44,14954819981.0
2007-12-21 14:30:00,113.44,113.48,113.395,113.48,12333440000.0
2007-12-21 15:00:00,113.475,113.61,113.45,113.505,20061268291.0
2007-12-21 15:30:00,113.515,113.6,113.5,113.585,27695082191.0
2007-12-21 16:00:00,113.585,113.71,113.58,113.66,20889132096.0
2007-12-21 16:30:00,113.66,113.78,113.65,113.73,21142960358.0
2007-12-21 17:00:00,113.735,113.89,113.735,113.77,22734250002.0
2007-12-21 17:30:00,113.77,113.91,113.72,113.9,30203310002.0
2007-12-21 18:00:00,113.9,113.96,113.815,113.94,22348230025.0
2007-12-21 18:30:00,113.935,114.03,113.775,113.96,23219080039.0
2007-12-21 19:00:00,113.96,114.17,113.91,114.12,17964430001.0
2007-12-21 19:30:00,114.11,114.13,114.015,114.015,15242529979.0
2007-12-21 20:00:00,114.02,114.12,113.96,114.06,14601299933.0
2007-12-21 20:30:00,114.06,114.09,114.005,114.07,9851889995.0
2007-12-21 21:00:00,114.07,114.095,114.0,114.03,8608648004.0
2007-12-21 21:30:00,114.03,114.12,114.02,114.06,10463830000.0
2007-12-21 22:00:00,114.065,114.14,114.06,114.14,4475050004.0
2007-12-21 22:30:00,114.14,114.205,114.135,114.185,3687794008.0
2007-12-21 23:00:00,114.185,114.2,114.175,114.2,428500004.0
2007-12-24 00:00:00,114.0,114.03,113.98,114.02,266000000.0
2007-12-24 00:30:00,114.03,114.12,113.975,114.02,975000001.0
2007-12-24 01:00:00,114.02,114.04,113.98,114.01,1972400000.0
2007-12-24 01:30:00,113.995,114.15,113.995,114.1,5123499999.0
2007-12-24 02:00:00,114.1,114.165,114.04,114.135,8747699985.0
2007-12-24 02:30:00,114.13,114.16,114.105,114.135,4673599993.0
2007-12-24 03:00:00,114.14,114.15,114.08,114.115,3800399995.0
2007-12-24 03:30:00,114.1,114.13,114.05,114.055,3165800004.0
2007-12-24 04:00:00,114.055,114.11,114.04,114.11,5904100000.0
2007-12-24 04:30:00,114.1,114.15,114.075,114.13,4846300003.0
2007-12-24 05:00:00,114.13,114.14,114.09,114.14,4077599971.0
2007-12-24 05:30:00,114.13,114.14,114.06,114.06,6255200007.0
2007-12-24 06:00:00,114.12,114.135,114.085,114.1,3061499987.0
2007-12-24 06:30:00,114.1,114.1,114.045,114.05,2567299996.0
2007-12-24 07:00:00,114.06,114.11,114.0,114.08,6064039972.0
2007-12-24 07:30:00,114.03,114.09,114.015,114.04,2373300001.0
2007-12-24 08:00:00,114.04,114.12,114.02,114.08,6328099989.0
2007-12-24 08:30:00,114.08,114.1,114.055,114.08,4255499980.0
2007-12-24 09:00:00,114.08,114.18,114.075,114.1,6139499995.0
2007-12-24 09:30:00,114.095,114.175,114.02,114.14,4571899986.0
2007-12-24 10:00:00,114.14,114.14,114.04,114.1,9169499954.0
2007-12-24 10:30:00,114.1,114.14,114.05,114.095,5171249996.0
2007-12-24 11:00:00,114.095,114.165,114.085,114.16,5511799993.0
2007-12-24 11:30:00,114.16,114.165,114.065,114.11,6547590020.0
2007-12-24 12:00:00,114.11,114.155,114.105,114.145,3015499996.0
2007-12-24 12:30:00,114.145,114.155,114.095,114.12,3614500004.0
2007-12-24 13:00:00,114.12,114.155,114.105,114.14,1813500002.0
2007-12-24 13:30:00,114.14,114.18,114.115,114.165,3540199992.0
2007-12-24 14:00:00,114.165,114.22,114.145,114.195,3128807014.0
2007-12-24 14:30:00,114.195,114.205,114.145,114.195,3631000004.0
2007-12-24 15:00:00,114.19,114.205,114.07,114.135,4790999997.0
2007-12-24 15:30:00,114.135,114.235,114.13,114.235,3467599987.0
2007-12-24 16:00:00,114.235,114.3,114.21,114.29,3208500011.0
2007-12-24 16:30:00,114.29,114.325,114.26,114.325,2815600002.0
2007-12-24 17:00:00,114.325,114.39,114.3,114.38,4362399985.0
2007-12-24 17:30:00,114.38,114.4,114.335,114.375,2058700006.0
2007-12-24 18:00:00,114.375,114.465,114.345,114.465,2985200006.0
2007-12-24 18:30:00,114.465,114.465,114.405,114.45,2690850000.0
2007-12-24 19:00:00,114.43,114.43,114.43,114.43,24000000.0
2007-12-26 07:00:00,114.12,114.16,114.095,114.15,2296600000.0
2007-12-26 07:30:00,114.15,114.19,114.095,114.175,4679800000.0
2007-12-26 08:00:00,114.175,114.23,114.15,114.165,2017400000.0
2007-12-26 08:30:00,114.165,114.195,114.115,114.16,5315600000.0
2007-12-26 09:00:00,114.16,114.215,114.135,114.17,5264900000.0
2007-12-26 09:30:00,114.17,114.205,114.155,114.19,6100999992.0
2007-12-26 10:00:00,114.19,114.21,114.17,114.21,10113899990.0
2007-12-26 10:30:00,114.2,114.28,114.2,114.26,12299999982.0
2007-12-26 11:00:00,114.26,114.29,114.215,114.27,5726000002.0
2007-12-26 11:30:00,114.275,114.305,114.24,114.29,1125400000.0
2007-12-26 12:00:00,114.29,114.31,114.2,114.22,2079199986.0
2007-12-26 12:30:00,114.22,114.255,114.095,114.11,4000899958.0
2007-12-26 13:00:00,114.11,114.18,114.09,114.1,3894800013.0
2007-12-26 13:30:00,114.085,114.165,114.08,114.115,1503000001.0
2007-12-26 14:00:00,114.115,114.16,114.085,114.12,1872099996.0
2007-12-26 14:30:00,114.12,114.195,114.1,114.14,4820339973.0
2007-12-26 15:00:00,114.14,114.19,113.96,114.12,14860049993.0
2007-12-26 15:30:00,114.12,114.12,114.05,114.06,13435600016.0
2007-12-26 16:00:00,114.06,114.08,113.99,114.01,15247540009.0
2007-12-26 16:30:00,114.01,114.19,113.99,114.18,20864199977.0
2007-12-26 17:00:00,114.18,114.18,113.99,114.01,18887950010.0
2007-12-26 17:30:00,114.005,114.1,113.995,114.09,15159849945.0
2007-12-26 18:00:00,114.09,114.1,114.015,114.02,12212339995.0
2007-12-26 18:30:00,114.02,114.12,114.0,114.08,12460399983.0
2007-12-26 19:00:00,114.08,114.18,114.075,114.17,8722299997.0
2007-12-26 19:30:00,114.17,114.2,114.12,114.17,10412670001.0
2007-12-26 20:00:00,114.17,114.22,114.13,114.15,10559499999.0
2007-12-26 20:30:00,114.15,114.19,114.115,114.155,7267200000.0
2007-12-26 21:00:00,114.18,114.18,114.13,114.15,7133899983.0
2007-12-26 21:30:00,114.15,114.31,114.13,114.24,9870859980.0
2007-12-26 22:00:00,114.24,114.24,114.185,114.22,9128599995.0
2007-12-26 22:30:00,114.23,114.34,114.195,114.32,9455499999.0
2007-12-26 23:00:00,114.32,114.335,114.19,114.28,4991299993.0
2007-12-26 23:30:00,114.28,114.34,114.265,114.31,6550500005.0
2007-12-27 00:00:00,114.3,114.32,114.18,114.22,6478800006.0
2007-12-27 00:30:00,114.21,114.25,114.21,114.24,2562300006.0
2007-12-27 01:00:00,114.24,114.295,114.21,114.26,4531810007.0
2007-12-27 01:30:00,114.26,114.26,114.195,114.23,2518399997.0
2007-12-27 02:00:00,114.24,114.295,114.2,114.285,8551099994.0
2007-12-27 02:30:00,114.285,114.365,114.275,114.34,15688299951.0
2007-12-27 03:00:00,114.34,114.355,114.27,114.27,7987399994.0
2007-12-27 03:30:00,114.27,114.33,114.225,114.325,15384800001.0
2007-12-27 04:00:00,114.325,114.34,114.215,114.25,13964899947.0
2007-12-27 04:30:00,114.25,114.27,114.225,114.26,5286800021.0
2007-12-27 05:00:00,114.26,114.285,114.215,114.26,3922599998.0
2007-12-27 05:30:00,114.265,114.27,114.18,114.25,3401600004.0
2007-12-27 06:00:00,114.25,114.29,114.16,114.195,2384000000.0
2007-12-27 06:30:00,114.2,114.235,114.15,114.235,2136200005.0
2007-12-27 07:00:00,114.235,114.28,114.205,114.265,1816700001.0
2007-12-27 07:30:00,114.27,114.285,114.15,114.265,5904199997.0
2007-12-27 08:00:00,114.265,114.275,114.185,114.205,2400000000.0
2007-12-27 08:30:00,114.2,114.23,114.12,114.14,5380599998.0
2007-12-27 09:00:00,114.135,114.26,114.115,114.21,7047500006.0
2007-12-27 09:30:00,114.22,114.265,114.2,114.26,11919399965.0
2007-12-27 10:00:00,114.26,114.32,114.175,114.23,15555830049.0
2007-12-27 10:30:00,114.23,114.29,114.18,114.23,12932029997.0
2007-12-27 11:00:00,114.23,114.32,114.16,114.275,15761354406.0
2007-12-27 11:30:00,114.275,114.3,114.22,114.24,11528280003.0
2007-12-27 12:00:00,114.24,114.34,114.225,114.315,9487031815.0
2007-12-27 12:30:00,114.315,114.36,114.3,114.33,8854899996.0
2007-12-27 13:00:00,114.33,114.39,114.315,114.38,8045360011.0
2007-12-27 13:30:00,114.38,114.48,114.375,114.465,12346490010.0
2007-12-27 14:00:00,114.465,114.66,114.34,114.57,16750099995.0
2007-12-27 14:30:00,114.57,114.65,114.515,114.52,15568550007.0
2007-12-27 15:00:00,114.525,114.62,114.465,114.52,24606399982.0
2007-12-27 15:30:00,114.52,114.54,114.07,114.18,54085649944.0
2007-12-27 16:00:00,114.23,114.23,113.98,114.14,45536470213.0
2007-12-27 16:30:00,114.14,114.22,114.09,114.2,36721900002.0
2007-12-27 17:00:00,114.2,114.25,114.17,114.2,31827529974.0
2007-12-27 17:30:00,114.2,114.2,113.93,114.16,43264299887.0
2007-12-27 18:00:00,114.16,114.17,113.84,114.01,45368000093.0
2007-12-27 18:30:00,114.01,114.03,113.91,113.99,26279500020.0
2007-12-27 19:00:00,114.0,114.05,113.65,113.81,38370599938.0
2007-12-27 19:30:00,113.66,113.8,113.575,113.59,42944730010.0
2007-12-27 20:00:00,113.69,113.7,113.59,113.68,20432200095.0
2007-12-27 20:30:00,113.68,113.75,113.58,113.73,21176550025.0
2007-12-27 21:00:00,113.73,113.77,113.63,113.66,18384799998.0
2007-12-27 21:30:00,113.66,113.76,113.64,113.68,21678600029.0
2007-12-27 22:00:00,113.68,113.71,113.64,113.66,9894999984.0
2007-12-27 22:30:00,113.65,113.71,113.62,113.68,20196100005.0
2007-12-27 23:00:00,113.68,113.75,113.66,113.7,6622920006.0
2007-12-27 23:30:00,113.7,113.74,113.665,113.7,6228400006.0
2007-12-28 00:00:00,113.71,113.71,113.65,113.7,8440499985.0
2007-12-28 00:30:00,113.7,113.86,113.68,113.825,3715200000.0
2007-12-28 01:00:00,113.825,113.83,113.765,113.8,7308399997.0
2007-12-28 01:30:00,113.8,113.87,113.715,113.85,6094200003.0
2007-12-28 02:00:00,113.855,113.87,113.765,113.765,5304600003.0
2007-12-28 02:30:00,113.8,114.015,113.78,113.99,9773700026.0
2007-12-28 03:00:00,113.99,113.99,113.84,113.915,11042099999.0
2007-12-28 03:30:00,113.915,113.98,113.575,113.575,14290550001.0
2007-12-28 04:00:00,113.575,113.615,113.33,113.365,14608799992.0
2007-12-28 04:30:00,113.365,113.44,113.325,113.425,8129140003.0
2007-12-28 05:00:00,113.425,113.485,113.415,113.43,10666099985.0
2007-12-28 05:30:00,113.43,113.43,113.375,113.385,4226700002.0
2007-12-28 06:00:00,113.385,113.465,113.385,113.41,6316300002.0
2007-12-28 06:30:00,113.41,113.41,113.315,113.32,6380200002.0
2007-12-28 07:00:00,113.32,113.335,113.05,113.06,15856700000.0
2007-12-28 07:30:00,113.06,113.12,112.865,113.0,22609860017.0
2007-12-28 08:00:00,113.0,113.02,112.835,112.895,22109699967.0
2007-12-28 08:30:00,112.895,113.07,112.885,113.07,16755099863.0
2007-12-28 09:00:00,113.07,113.2,113.025,113.135,18689399996.0
2007-12-28 09:30:00,113.14,113.14,112.96,113.1,10309300000.0
2007-12-28 10:00:00,113.105,113.16,112.965,113.095,14269000032.0
2007-12-28 10:30:00,113.095,113.27,113.055,113.2,13274400006.0
2007-12-28 11:00:00,113.2,113.285,113.155,113.27,15816599981.0
2007-12-28 11:30:00,113.27,113.28,113.18,113.23,13890399952.0
2007-12-28 12:00:00,113.23,113.28,113.12,113.18,17250700000.0
2007-12-28 12:30:00,113.18,113.18,112.685,112.955,24707317000.0
2007-12-28 13:00:00,112.955,112.96,112.76,112.825,8466949996.0
2007-12-28 13:30:00,112.825,112.89,112.675,112.845,9182909988.0
2007-12-28 14:00:00,112.845,113.035,112.795,112.98,15689100008.0
2007-12-28 14:30:00,112.98,113.08,112.97,113.01,11935649982.0
2007-12-28 15:00:00,113.01,113.205,112.965,113.185,21568403976.0
2007-12-28 15:30:00,113.18,113.29,113.15,113.165,19465256026.0
2007-12-28 16:00:00,113.165,113.21,113.095,113.18,13032689997.0
2007-12-28 16:30:00,113.18,113.285,113.135,113.255,8705400006.0
2007-12-28 17:00:00,113.255,113.265,112.935,113.02,15332950522.0
2007-12-28 17:30:00,113.02,113.14,112.955,113.115,15452789938.0
2007-12-28 18:00:00,113.115,113.17,113.035,113.045,15089900056.0
2007-12-28 18:30:00,113.06,113.12,112.925,112.94,23996200034.0
2007-12-28 19:00:00,112.935,112.965,112.84,112.93,24579749960.0
2007-12-28 19:30:00,112.93,112.95,112.735,112.79,26809440040.0
2007-12-28 20:00:00,112.79,112.86,112.755,112.79,16676799972.0
2007-12-28 20:30:00,112.79,112.93,112.68,112.91,15926499980.0
2007-12-28 21:00:00,112.905,112.91,112.79,112.82,15410750036.0
2007-12-28 21:30:00,112.82,112.85,112.775,112.78,17154699980.0
2007-12-28 22:00:00,112.78,112.825,112.63,112.73,13001600060.0
2007-12-28 22:30:00,112.73,112.76,112.625,112.63,12169500077.0
2007-12-28 23:00:00,112.63,112.63,112.625,112.625,171200003.0
2007-12-31 00:00:00,112.54,112.56,112.4,112.41,657600000.0
2007-12-31 00:30:00,112.4,112.66,112.25,112.59,3356100012.0
2007-12-31 01:00:00,112.59,112.59,112.23,112.44,4881700035.0
2007-12-31 01:30:00,112.44,112.45,112.24,112.285,6150599990.0
2007-12-31 02:00:00,112.285,112.3,111.89,112.255,6006700025.0
2007-12-31 02:30:00,112.255,112.26,111.95,112.2,2351599992.0
2007-12-31 03:00:00,112.2,112.2,111.89,111.95,21879899930.0
2007-12-31 03:30:00,111.95,112.03,111.93,111.98,14783599999.0
2007-12-31 04:00:00,111.98,111.99,111.85,111.93,8061511961.0
2007-12-31 04:30:00,111.925,111.93,111.75,111.75,7708699983.0
2007-12-31 05:00:00,111.75,111.825,111.715,111.78,5208299992.0
2007-12-31 05:30:00,111.755,111.98,111.73,111.945,11675699992.0
2007-12-31 06:00:00,111.95,112.0,111.82,111.83,12067600124.0
2007-12-31 06:30:00,111.83,112.06,111.83,112.02,16549700016.0
2007-12-31 07:00:00,112.02,112.03,111.93,111.96,9727039995.0
2007-12-31 07:30:00,111.96,111.98,111.89,111.955,5196299984.0
2007-12-31 08:00:00,111.96,111.96,111.85,111.91,11362699977.0
2007-12-31 08:30:00,111.91,112.02,111.865,111.98,13587699951.0
2007-12-31 09:00:00,111.98,112.02,111.93,112.01,11995200021.0
2007-12-31 09:30:00,112.01,112.04,111.91,111.95,18972400025.0
2007-12-31 10:00:00,111.95,112.08,111.94,112.07,15361409997.0
2007-12-31 10:30:00,112.07,112.1,111.99,112.08,17187099960.0
2007-12-31 11:00:00,112.08,112.11,111.97,112.08,35165799999.0
2007-12-31 11:30:00,112.08,112.13,112.04,112.05,17201299930.0
2007-12-31 12:00:00,112.06,112.08,111.94,112.02,22053600069.0
2007-12-31 12:30:00,112.02,112.07,111.99,112.02,14181299969.0
2007-12-31 13:00:00,112.02,112.09,112.02,112.07,14102799981.0
2007-12-31 13:30:00,112.07,112.19,112.06,112.135,20699099935.0
2007-12-31 14:00:00,112.14,112.15,111.75,112.01,15091799959.0
2007-12-31 14:30:00,111.8,112.05,111.74,112.005,17790800030.0
2007-12-31 15:00:00,112.005,112.04,111.79,111.83,21794400031.0
2007-12-31 15:30:00,111.82,111.94,111.6,111.855,27593100081.0
2007-12-31 16:00:00,111.855,111.87,111.75,111.82,26939774053.0
2007-12-31 16:30:00,111.77,111.84,111.54,111.67,33817802964.0
2007-12-31 17:00:00,111.5,111.87,111.49,111.795,38134590075.0
2007-12-31 17:30:00,111.795,111.88,111.685,111.7,25615699963.0
2007-12-31 18:00:00,111.685,111.97,111.685,111.94,30344028050.0
2007-12-31 18:30:00,111.94,111.97,111.62,111.74,15785749986.0
2007-12-31 19:00:00,111.74,111.74,111.71,111.72,76700000.0
2008-01-02 00:00:00,111.61,111.73,111.57,111.73,1523799998.0
2008-01-02 00:30:00,111.73,112.09,111.715,111.86,8100500020.0
2008-01-02 01:00:00,111.86,111.98,111.86,111.96,10226800039.0
2008-01-02 01:30:00,111.96,111.96,111.795,111.835,4866300012.0
2008-01-02 02:00:00,111.83,111.86,111.8,111.81,4045600007.0
2008-01-02 02:30:00,111.81,111.81,111.71,111.74,6977200004.0
2008-01-02 03:00:00,111.74,111.74,111.645,111.705,5269500002.0
2008-01-02 03:30:00,111.71,111.74,111.66,111.7,2772000001.0
2008-01-02 04:00:00,111.7,111.74,111.685,111.72,3779300003.0
2008-01-02 04:30:00,111.7,111.85,111.7,111.795,5384500016.0
2008-01-02 05:00:00,111.8,111.85,111.775,111.835,5130300008.0
2008-01-02 05:30:00,111.835,111.84,111.755,111.8,3673500000.0
2008-01-02 06:00:00,111.8,111.805,111.705,111.73,3777700000.0
2008-01-02 06:30:00,111.73,111.76,111.695,111.73,3803299999.0
2008-01-02 07:00:00,111.715,111.74,111.635,111.65,3024700012.0
2008-01-02 07:30:00,111.645,111.7,111.315,111.47,13985300008.0
2008-01-02 08:00:00,111.47,111.47,111.39,111.415,9427199993.0
2008-01-02 08:30:00,111.42,111.455,111.36,111.42,7602312200.0
2008-01-02 09:00:00,111.42,111.615,111.385,111.57,11900499997.0
2008-01-02 09:30:00,111.57,111.69,111.51,111.69,18546999939.0
2008-01-02 10:00:00,111.69,111.92,111.51,111.7,26784602627.0
2008-01-02 10:30:00,111.6,111.68,111.51,111.58,32084000026.0
2008-01-02 11:00:00,111.58,111.77,111.505,111.62,30272000006.0
2008-01-02 11:30:00,111.62,111.7,111.53,111.64,25066699978.0
2008-01-02 12:00:00,111.6,111.74,111.555,111.68,27451500033.0
2008-01-02 12:30:00,111.68,111.72,111.61,111.65,22544100054.0
2008-01-02 13:00:00,111.65,111.71,111.39,111.58,24275299942.0
2008-01-02 13:30:00,111.58,111.6,111.39,111.43,27146199909.0
2008-01-02 14:00:00,111.44,111.55,111.38,111.55,35788399992.0
2008-01-02 14:30:00,111.55,111.58,111.42,111.445,29862499894.0
2008-01-02 15:00:00,111.63,111.66,111.39,111.5,41417199819.0
2008-01-02 15:30:00,111.5,111.66,111.11,111.66,34971699998.0
2008-01-02 16:00:00,111.66,111.69,110.48,110.56,35281399999.0
2008-01-02 16:30:00,110.55,111.22,110.13,111.07,45276699992.0
2008-01-02 17:00:00,111.07,111.09,109.63,110.57,47765069231.0
2008-01-02 17:30:00,110.57,110.57,109.51,109.7,49101231983.0
2008-01-02 18:00:00,109.69,109.76,109.32,109.46,49406259889.0
2008-01-02 18:30:00,109.8,109.82,109.33,109.35,43208399921.0
2008-01-02 19:00:00,109.36,109.67,109.21,109.46,37956399935.0
2008-01-02 19:30:00,109.46,109.51,109.33,109.36,27761789217.0
2008-01-02 20:00:00,109.36,109.62,109.215,109.32,32820164443.0
2008-01-02 20:30:00,109.32,109.59,109.3,109.4,33838700004.0
2008-01-02 21:00:00,109.395,109.62,109.32,109.56,45729349931.0
2008-01-02 21:30:00,109.56,109.61,109.41,109.415,39485728997.0
2008-01-02 22:00:00,109.42,109.56,109.34,109.4,24668899978.0
2008-01-02 22:30:00,109.4,109.55,109.36,109.47,19592232770.0
2008-01-02 23:00:00,109.48,109.67,109.48,109.58,12083200035.0
2008-01-02 23:30:00,109.57,109.66,109.53,109.64,10097100017.0
2008-01-03 00:00:00,109.63,109.74,109.61,109.69,9523200015.0
2008-01-03 00:30:00,109.69,109.725,109.62,109.72,4270800010.0
2008-01-03 01:00:00,109.72,109.76,109.605,109.63,7125400004.0
2008-01-03 01:30:00,109.63,109.63,109.22,109.245,18566899994.0
2008-01-03 02:00:00,109.25,109.4,109.225,109.38,25225330792.0
2008-01-03 02:30:00,109.38,109.52,109.305,109.46,32222300022.0
2008-01-03 03:00:00,109.46,109.48,109.375,109.42,14281199989.0
2008-01-03 03:30:00,109.42,109.46,109.355,109.375,22628299928.0
2008-01-03 04:00:00,109.38,109.49,109.335,109.47,24542700016.0
2008-01-03 04:30:00,109.47,109.56,109.41,109.47,16817399955.0
2008-01-03 05:00:00,109.47,109.55,109.47,109.51,20724499961.0
2008-01-03 05:30:00,109.51,109.65,109.485,109.63,16126200006.0
2008-01-03 06:00:00,109.63,109.66,109.565,109.64,17708999964.0
2008-01-03 06:30:00,109.64,109.725,109.62,109.71,24640800041.0
2008-01-03 07:00:00,109.71,109.74,109.615,109.695,18155299987.0
2008-01-03 07:30:00,109.7,109.74,109.625,109.655,8293699995.0
2008-01-03 08:00:00,109.655,109.68,109.57,109.58,9341400010.0
2008-01-03 08:30:00,109.58,109.68,109.56,109.58,14268499991.0
2008-01-03 09:00:00,109.58,109.59,109.455,109.46,21344170365.0
2008-01-03 09:30:00,109.455,109.65,109.315,109.495,19993742503.0
2008-01-03 10:00:00,109.495,109.665,109.43,109.55,14632462831.0
2008-01-03 10:30:00,109.55,109.685,109.465,109.47,19616103640.0
2008-01-03 11:00:00,109.47,109.49,109.32,109.345,26568400036.0
2008-01-03 11:30:00,109.355,109.485,108.98,109.11,14896937797.0
2008-01-03 12:00:00,109.11,109.165,108.58,108.58,17980935314.0
2008-01-03 12:30:00,108.585,108.735,108.425,108.44,17547054994.0
2008-01-03 13:00:00,108.425,108.53,108.24,108.47,17002279996.0
2008-01-03 13:30:00,108.47,108.615,108.365,108.385,18582600043.0
2008-01-03 14:00:00,108.38,109.38,108.27,108.54,22578371512.0
2008-01-03 14:30:00,108.535,108.895,108.41,108.785,32270574183.0
2008-01-03 15:00:00,108.785,109.395,108.755,109.195,29346470340.0
2008-01-03 15:30:00,109.195,109.525,109.17,109.345,24879508776.0
2008-01-03 16:00:00,109.345,109.405,109.27,109.37,12994691070.0
2008-01-03 16:30:00,109.365,109.645,109.335,109.335,24953042014.0
2008-01-03 17:00:00,109.335,109.71,109.335,109.605,23529699987.0
2008-01-03 17:30:00,109.605,109.7,109.445,109.505,33656899968.0
2008-01-03 18:00:00,109.5,109.615,109.44,109.525,34346600055.0
2008-01-03 18:30:00,109.525,109.695,109.5,109.575,23466499990.0
2008-01-03 19:00:00,109.575,109.68,109.55,109.635,14335599988.0
2008-01-03 19:30:00,109.635,109.71,109.535,109.57,12764300020.0
2008-01-03 20:00:00,109.575,109.575,109.325,109.415,16665999975.0
2008-01-03 20:30:00,109.42,109.435,109.305,109.31,8853099963.0
2008-01-03 21:00:00,109.31,109.385,109.275,109.35,12645899968.0
2008-01-03 21:30:00,109.355,109.38,109.315,109.315,16609300037.0
2008-01-03 22:00:00,109.32,109.36,109.145,109.175,22677650042.0
2008-01-03 22:30:00,109.175,109.305,109.145,109.24,19371049946.0
2008-01-03 23:00:00,109.24,109.47,109.23,109.47,26076999938.0
2008-01-03 23:30:00,109.31,109.54,109.205,109.32,38793449994.0
2008-01-04 00:00:00,109.31,109.58,109.27,109.53,38200199992.0
2008-01-04 00:30:00,109.465,109.565,109.455,109.495,35991999968.0
2008-01-04 01:00:00,109.495,109.59,109.465,109.54,35045699961.0
2008-01-04 01:30:00,109.54,109.56,109.18,109.51,37974800007.0
2008-01-04 02:00:00,109.51,109.54,109.11,109.15,48850250008.0
2008-01-04 02:30:00,109.285,109.34,109.11,109.255,44404169359.0
2008-01-04 03:00:00,109.26,109.3,108.89,109.15,34336200003.0
2008-01-04 03:30:00,109.15,109.18,108.765,108.905,41107200017.0
2008-01-04 04:00:00,108.905,109.14,108.855,108.95,36893358126.0
2008-01-04 04:30:00,108.95,109.14,108.91,109.1,45759799975.0
2008-01-04 05:00:00,109.11,109.19,109.07,109.17,47510269802.0
2008-01-04 05:30:00,109.18,109.34,109.09,109.34,49483999955.0
2008-01-04 06:00:00,109.35,109.5,109.075,109.38,48669000028.0
2008-01-04 06:30:00,109.37,109.49,109.145,109.37,48006169895.0
2008-01-04 07:00:00,109.37,109.51,109.355,109.46,44212300001.0
2008-01-04 07:30:00,109.45,109.53,109.23,109.26,45914799986.0
2008-01-04 08:00:00,109.27,109.49,109.11,109.465,46673599999.0
2008-01-04 08:30:00,109.465,109.47,109.235,109.275,38890700006.0
2008-01-04 09:00:00,109.275,109.36,109.075,109.085,45752299988.0
2008-01-04 09:30:00,109.085,109.39,109.055,109.26,31476592560.0
2008-01-04 10:00:00,109.265,109.535,109.21,109.355,42100999941.0
2008-01-04 10:30:00,109.355,109.405,109.3,109.355,39960200102.0
2008-01-04 11:00:00,109.355,109.51,109.205,109.315,30252000011.0
2008-01-04 11:30:00,109.32,109.52,109.3,109.37,36665177373.0
2008-01-04 12:00:00,109.365,109.53,109.355,109.4,37524999978.0
2008-01-04 12:30:00,109.435,109.53,109.28,109.42,34337699995.0
2008-01-04 13:00:00,109.43,109.455,109.36,109.4,40940599993.0
2008-01-04 13:30:00,109.405,109.475,109.29,109.435,33627419881.0
2008-01-04 14:00:00,109.37,109.46,109.24,109.33,28060893640.0
2008-01-04 14:30:00,109.33,109.47,108.25,109.35,39712679288.0
2008-01-04 15:00:00,108.42,109.365,107.89,109.195,36839544043.0
2008-01-04 15:30:00,109.235,109.235,108.255,108.42,21159898663.0
2008-01-04 16:00:00,108.425,108.455,107.9,108.28,33974978688.0
2008-01-04 16:30:00,108.27,108.38,108.045,108.28,30484809986.0
2008-01-04 17:00:00,108.28,108.495,108.215,108.29,18545977691.0
2008-01-04 17:30:00,108.285,108.45,108.16,108.22,40185049998.0
2008-01-04 18:00:00,108.22,108.7,108.2,108.45,36500695009.0
2008-01-04 18:30:00,108.45,108.62,108.315,108.38,33503371073.0
2008-01-04 19:00:00,108.38,108.855,108.375,108.505,24428750002.0
2008-01-04 19:30:00,108.505,108.635,108.37,108.56,35298000066.0
2008-01-04 20:00:00,108.555,108.575,108.41,108.41,31601944970.0
2008-01-04 20:30:00,108.485,108.545,108.34,108.52,32570607544.0
2008-01-04 21:00:00,108.525,108.525,108.41,108.42,32050899889.0
2008-01-04 21:30:00,108.42,108.53,108.35,108.465,19072300016.0
2008-01-04 22:00:00,108.465,108.545,108.42,108.51,29892499964.0
2008-01-04 22:30:00,108.515,108.575,108.435,108.455,18526400043.0
2008-01-04 23:00:00,108.455,108.455,108.445,108.455,1392600000.0
2008-01-07 00:00:00,108.63,108.63,108.49,108.56,20567099981.0
2008-01-07 00:30:00,108.57,108.65,108.5,108.63,4659400001.0
2008-01-07 01:00:00,108.63,108.69,108.605,108.655,7398000006.0
2008-01-07 01:30:00,108.655,108.75,108.615,108.62,10304114940.0
2008-01-07 02:00:00,108.62,108.72,108.56,108.7,14894800000.0
2008-01-07 02:30:00,108.695,108.9,108.69,108.82,18303118255.0
2008-01-07 03:00:00,108.82,109.04,108.77,109.025,17193610468.0
2008-01-07 03:30:00,109.025,109.135,108.965,108.97,18650200647.0
2008-01-07 04:00:00,108.97,109.065,108.92,108.95,8634384029.0
2008-01-07 04:30:00,108.95,109.015,108.89,108.965,11252400000.0
2008-01-07 05:00:00,108.97,109.04,108.93,108.97,8863049999.0
2008-01-07 05:30:00,108.97,109.0,108.845,108.93,19704399982.0
2008-01-07 06:00:00,108.93,108.93,108.855,108.885,14105099993.0
2008-01-07 06:30:00,108.885,108.925,108.855,108.915,13986649990.0
2008-01-07 07:00:00,108.915,109.025,108.87,108.99,20374606221.0
2008-01-07 07:30:00,108.99,109.035,108.965,108.98,11558399991.0
2008-01-07 08:00:00,108.98,108.99,108.9,108.955,18983899996.0
2008-01-07 08:30:00,108.955,108.98,108.875,108.975,20001799942.0
2008-01-07 09:00:00,108.975,109.125,108.89,109.075,24403150041.0
2008-01-07 09:30:00,109.075,109.37,109.065,109.335,26061610029.0
2008-01-07 10:00:00,109.335,109.475,109.25,109.28,28162600038.0
2008-01-07 10:30:00,109.375,109.43,109.195,109.195,29377434230.0
2008-01-07 11:00:00,109.195,109.315,109.185,109.295,22983151610.0
2008-01-07 11:30:00,109.295,109.38,109.275,109.345,25503170527.0
2008-01-07 12:00:00,109.345,109.735,109.345,109.555,33554080935.0
2008-01-07 12:30:00,109.555,109.635,109.38,109.485,28850799989.0
2008-01-07 13:00:00,109.485,109.5,109.31,109.37,21536260017.0
2008-01-07 13:30:00,109.375,109.375,109.24,109.31,28459219430.0
2008-01-07 14:00:00,109.31,109.43,109.235,109.29,25755700018.0
2008-01-07 14:30:00,109.28,109.3,109.08,109.165,25485860082.0
2008-01-07 15:00:00,109.165,109.22,108.93,109.02,47447780612.0
2008-01-07 15:30:00,109.04,109.15,108.95,108.96,45206540124.0
2008-01-07 16:00:00,109.07,109.09,108.71,109.035,49336149989.0
2008-01-07 16:30:00,109.035,109.16,108.59,109.07,48240499951.0
2008-01-07 17:00:00,109.07,109.1,108.65,108.69,50327436827.0
2008-01-07 17:30:00,109.07,109.16,108.595,109.09,51729138458.0
2008-01-07 18:00:00,108.68,109.12,108.675,109.06,47590466358.0
2008-01-07 18:30:00,109.05,109.25,109.03,109.1,42995799967.0
2008-01-07 19:00:00,109.1,109.135,108.875,109.075,38980530147.0
2008-01-07 19:30:00,109.075,109.185,108.99,109.115,38269430562.0
2008-01-07 20:00:00,109.115,109.17,109.05,109.115,34213450005.0
2008-01-07 20:30:00,109.11,109.155,108.98,109.105,24593599981.0
2008-01-07 21:00:00,109.105,109.145,108.96,109.0,25311199981.0
2008-01-07 21:30:00,109.0,109.085,108.92,109.045,38889908678.0
2008-01-07 22:00:00,109.04,109.07,108.96,108.99,12125305460.0
2008-01-07 22:30:00,108.99,109.14,108.91,109.055,17674118517.0
2008-01-07 23:00:00,109.055,109.275,109.04,109.185,22051599980.0
2008-01-07 23:30:00,109.185,109.195,109.115,109.17,16594300011.0
2008-01-08 00:00:00,109.16,109.2,109.045,109.085,20516699974.0
2008-01-08 00:30:00,109.085,109.245,109.08,109.235,12571999999.0
2008-01-08 01:00:00,109.235,109.255,109.19,109.22,21248200060.0
2008-01-08 01:30:00,109.22,109.27,109.22,109.245,13505500003.0
2008-01-08 02:00:00,109.245,109.245,108.97,109.1,25907417269.0
2008-01-08 02:30:00,109.105,109.195,109.045,109.175,26858926876.0
2008-01-08 03:00:00,109.175,109.235,109.125,109.165,31784399965.0
2008-01-08 03:30:00,109.165,109.235,109.12,109.22,28802400026.0
2008-01-08 04:00:00,109.225,109.34,109.155,109.245,35688800099.0
2008-01-08 04:30:00,109.245,109.315,109.215,109.3,24852100953.0
2008-01-08 05:00:00,109.295,109.355,109.235,109.335,34793699975.0
2008-01-08 05:30:00,109.335,109.385,109.275,109.29,31500449961.0
2008-01-08 06:00:00,109.29,109.325,109.21,109.265,32339399994.0
2008-01-08 06:30:00,109.265,109.32,109.185,109.245,27675100006.0
2008-01-08 07:00:00,109.245,109.33,109.23,109.285,25230200038.0
2008-01-08 07:30:00,109.285,109.58,109.285,109.29,26584499966.0
2008-01-08 08:00:00,109.295,109.47,109.25,109.47,34508005179.0
2008-01-08 08:30:00,109.47,109.55,109.19,109.41,39316699837.0
2008-01-08 09:00:00,109.41,109.495,109.26,109.28,43781549997.0
2008-01-08 09:30:00,109.28,109.61,109.21,109.6,47865800167.0
2008-01-08 10:00:00,109.435,109.62,109.39,109.51,46873773828.0
2008-01-08 10:30:00,109.5,109.64,109.415,109.57,47222680509.0
2008-01-08 11:00:00,109.58,109.82,109.475,109.515,49861471537.0
2008-01-08 11:30:00,109.58,109.66,109.475,109.6,46741454362.0
2008-01-08 12:00:00,109.59,109.795,109.49,109.585,49921836088.0
2008-01-08 12:30:00,109.585,109.665,109.53,109.615,37988136498.0
2008-01-08 13:00:00,109.615,109.66,109.38,109.55,43949177963.0
2008-01-08 13:30:00,109.55,109.585,109.46,109.54,35654999817.0
2008-01-08 14:00:00,109.54,109.64,109.385,109.485,43651614920.0
2008-01-08 14:30:00,109.485,109.535,109.19,109.21,46763999956.0
2008-01-08 15:00:00,109.22,109.655,109.02,109.23,49007811866.0
2008-01-08 15:30:00,109.22,109.465,109.195,109.22,47644190853.0
2008-01-08 16:00:00,109.2,109.59,109.035,109.54,55940399830.0
2008-01-08 16:30:00,109.53,109.77,109.215,109.215,55391899905.0
2008-01-08 17:00:00,109.69,109.69,109.195,109.545,44135429960.0
2008-01-08 17:30:00,109.55,109.735,109.18,109.29,57390147879.0
2008-01-08 18:00:00,109.685,109.7,109.18,109.35,33513799877.0
2008-01-08 18:30:00,109.35,109.37,109.185,109.29,28753600029.0
2008-01-08 19:00:00,109.29,109.5,109.19,109.38,18626899979.0
2008-01-08 19:30:00,109.385,109.465,109.24,109.375,23168744038.0
2008-01-08 20:00:00,109.37,109.74,109.31,109.61,37884399895.0
2008-01-08 20:30:00,109.535,109.57,109.33,109.565,38479000149.0
2008-01-08 21:00:00,109.34,109.745,109.26,109.625,32402399978.0
2008-01-08 21:30:00,109.625,109.635,108.92,109.355,30096680776.0
2008-01-08 22:00:00,109.355,109.395,108.86,109.065,31334285739.0
2008-01-08 22:30:00,108.88,109.16,108.85,109.0,36591750024.0
2008-01-08 23:00:00,108.995,109.015,108.855,108.885,21152200086.0
2008-01-08 23:30:00,108.885,108.945,108.84,108.88,9287980016.0
2008-01-09 00:00:00,108.88,108.935,108.78,108.895,12917799997.0
2008-01-09 00:30:00,108.895,108.955,108.875,108.91,6810485997.0
2008-01-09 01:00:00,108.915,109.01,108.91,108.98,14726399977.0
2008-01-09 01:30:00,108.98,109.025,108.88,108.97,25359400001.0
2008-01-09 02:00:00,108.97,109.0,108.82,108.915,19627200033.0
2008-01-09 02:30:00,108.915,109.065,108.905,109.04,18360450002.0
2008-01-09 03:00:00,109.045,109.055,108.96,109.035,15880200020.0
2008-01-09 03:30:00,109.035,109.14,109.01,109.12,16757099986.0
2008-01-09 04:00:00,109.12,109.155,109.08,109.12,8759599992.0
2008-01-09 04:30:00,109.115,109.12,109.02,109.025,10772500005.0
2008-01-09 05:00:00,109.025,109.065,108.975,109.035,10899560020.0
2008-01-09 05:30:00,109.035,109.065,108.99,109.04,8174200010.0
2008-01-09 06:00:00,109.04,109.135,109.03,109.125,9688100009.0
2008-01-09 06:30:00,109.125,109.185,109.095,109.16,26603050003.0
2008-01-09 07:00:00,109.16,109.42,109.14,109.345,25676600049.0
2008-01-09 07:30:00,109.345,109.55,109.3,109.485,22409500111.0
2008-01-09 08:00:00,109.485,109.705,109.44,109.605,27653800017.0
2008-01-09 08:30:00,109.605,109.62,109.505,109.585,32501800023.0
2008-01-09 09:00:00,109.585,109.695,109.57,109.615,27328723706.0
2008-01-09 09:30:00,109.62,109.7,109.27,109.29,30081100044.0
2008-01-09 10:00:00,109.3,109.6,109.26,109.495,47738465820.0
2008-01-09 10:30:00,109.14,109.53,109.11,109.295,38008549846.0
2008-01-09 11:00:00,109.295,109.39,109.14,109.15,29222700001.0
2008-01-09 11:30:00,109.155,109.55,109.11,109.205,28162949991.0
2008-01-09 12:00:00,109.195,109.45,109.19,109.415,32262199912.0
2008-01-09 12:30:00,109.415,109.625,109.34,109.37,36473686539.0
2008-01-09 13:00:00,109.37,109.54,109.165,109.495,28549099978.0
2008-01-09 13:30:00,109.495,109.51,109.31,109.365,19720758734.0
2008-01-09 14:00:00,109.37,109.52,109.32,109.485,32666071538.0
2008-01-09 14:30:00,109.485,109.55,109.37,109.43,29220117616.0
2008-01-09 15:00:00,109.43,109.54,109.14,109.4,39576833884.0
2008-01-09 15:30:00,109.4,109.46,109.2,109.21,38595849908.0
2008-01-09 16:00:00,109.22,109.44,109.13,109.37,38180099929.0
2008-01-09 16:30:00,109.37,109.47,109.265,109.345,34189350241.0
2008-01-09 17:00:00,109.345,109.54,109.33,109.51,47217600206.0
2008-01-09 17:30:00,109.52,109.61,109.33,109.39,44283599999.0
2008-01-09 18:00:00,109.4,109.56,109.4,109.52,38198032421.0
2008-01-09 18:30:00,109.52,109.525,109.28,109.4,38621100025.0
2008-01-09 19:00:00,109.4,109.56,109.365,109.545,21978940000.0
2008-01-09 19:30:00,109.55,109.575,109.39,109.46,24734899964.0
2008-01-09 20:00:00,109.47,109.51,109.34,109.4,31086799831.0
2008-01-09 20:30:00,109.39,109.53,109.305,109.36,42548849968.0
2008-01-09 21:00:00,109.36,109.61,109.25,109.4,41951999996.0
2008-01-09 21:30:00,109.4,109.54,109.38,109.46,28132999986.0
2008-01-09 22:00:00,109.46,109.85,109.445,109.54,36561500102.0
2008-01-09 22:30:00,109.54,109.96,109.51,109.855,30933174016.0
2008-01-09 23:00:00,109.86,109.87,109.73,109.85,12705807273.0
2008-01-09 23:30:00,109.85,110.12,109.8,110.02,14482500034.0
2008-01-10 00:00:00,110.01,110.07,109.89,109.97,12712100009.0
2008-01-10 00:30:00,109.97,110.045,109.93,109.95,7596699996.0
2008-01-10 01:00:00,109.95,110.1,109.94,110.05,12438399956.0
2008-01-10 01:30:00,110.05,110.055,109.86,109.89,16814878206.0
2008-01-10 02:00:00,109.89,110.015,109.88,109.98,24290740357.0
2008-01-10 02:30:00,109.98,110.08,109.93,110.005,25919808505.0
2008-01-10 03:00:00,110.005,110.06,109.94,109.955,13892949992.0
2008-01-10 03:30:00,109.955,109.97,109.77,109.855,32131400076.0
2008-01-10 04:00:00,109.86,109.89,109.695,109.705,28054999997.0
2008-01-10 04:30:00,109.705,109.82,109.645,109.7,13223650025.0
2008-01-10 05:00:00,109.7,109.725,109.615,109.66,18818500011.0
2008-01-10 05:30:00,109.66,109.76,109.64,109.74,13984100033.0
2008-01-10 06:00:00,109.74,109.82,109.74,109.785,6480400032.0
2008-01-10 06:30:00,109.785,109.855,109.78,109.79,7823800011.0
2008-01-10 07:00:00,109.79,109.815,109.68,109.705,19276250043.0
2008-01-10 07:30:00,109.705,109.755,109.555,109.56,20266200041.0
2008-01-10 08:00:00,109.56,109.665,109.535,109.615,23777899975.0
2008-01-10 08:30:00,109.615,109.76,109.605,109.745,20250424980.0
2008-01-10 09:00:00,109.745,109.78,109.63,109.725,15342886082.0
2008-01-10 09:30:00,109.725,109.865,109.705,109.855,26094900051.0
2008-01-10 10:00:00,109.855,109.885,109.72,109.75,20751370631.0
2008-01-10 10:30:00,109.75,109.905,109.725,109.825,30242700049.0
2008-01-10 11:00:00,109.825,109.88,109.76,109.775,28415500114.0
2008-01-10 11:30:00,109.775,109.985,109.775,109.85,30065700083.0
2008-01-10 12:00:00,109.85,109.885,109.785,109.83,17305999986.0
2008-01-10 12:30:00,109.83,109.83,109.68,109.785,26427381995.0
2008-01-10 13:00:00,109.785,109.855,109.745,109.755,15155825954.0
2008-01-10 13:30:00,109.755,109.775,109.685,109.735,20634399979.0
2008-01-10 14:00:00,109.735,109.965,109.685,109.815,16448930999.0
2008-01-10 14:30:00,109.81,109.94,109.65,109.935,29354577175.0
2008-01-10 15:00:00,109.935,109.935,109.41,109.43,15958640016.0
2008-01-10 15:30:00,109.735,109.87,109.28,109.625,28583500008.0
2008-01-10 16:00:00,109.625,109.73,109.4,109.43,44734323219.0
2008-01-10 16:30:00,109.43,109.63,109.25,109.505,32435850210.0
2008-01-10 17:00:00,109.47,109.735,109.35,109.495,33254510060.0
2008-01-10 17:30:00,109.495,109.65,109.43,109.47,17560350061.0
2008-01-10 18:00:00,109.47,109.66,109.325,109.46,27117060455.0
2008-01-10 18:30:00,109.46,109.47,109.295,109.385,15079019051.0
2008-01-10 19:00:00,109.385,109.66,109.21,109.33,33711694596.0
2008-01-10 19:30:00,109.33,109.425,109.11,109.24,48066079868.0
2008-01-10 20:00:00,109.29,109.39,109.18,109.3,43923200106.0
2008-01-10 20:30:00,109.3,109.57,109.145,109.53,46402100005.0
2008-01-10 21:00:00,109.28,109.62,109.18,109.29,36788100006.0
2008-01-10 21:30:00,109.29,109.58,109.275,109.54,46027599947.0
2008-01-10 22:00:00,109.535,109.68,109.495,109.61,23767206194.0
2008-01-10 22:30:00,109.61,109.66,109.46,109.48,12512099997.0
2008-01-10 23:00:00,109.48,109.48,109.35,109.36,10870499966.0
2008-01-10 23:30:00,109.36,109.415,109.285,109.32,9264999986.0
2008-01-11 00:00:00,109.32,109.57,109.28,109.4,6593099989.0
2008-01-11 00:30:00,109.4,109.46,109.375,109.43,9126399994.0
2008-01-11 01:00:00,109.44,109.595,109.435,109.55,15318300035.0
2008-01-11 01:30:00,109.55,109.66,109.54,109.615,9510999990.0
2008-01-11 02:00:00,109.615,109.645,109.48,109.55,7763950003.0
2008-01-11 02:30:00,109.55,109.715,109.55,109.635,9558800008.0
2008-01-11 03:00:00,109.63,109.7,109.55,109.62,10193500001.0
2008-01-11 03:30:00,109.62,109.635,109.5,109.565,12405799996.0
2008-01-11 04:00:00,109.565,109.595,109.485,109.505,8894100008.0
2008-01-11 04:30:00,109.51,109.605,109.5,109.55,9811899986.0
2008-01-11 05:00:00,109.55,109.56,109.18,109.5,7389900004.0
2008-01-11 05:30:00,109.5,109.515,109.125,109.21,20239100059.0
2008-01-11 06:00:00,109.21,109.3,109.185,109.28,16055350019.0
2008-01-11 06:30:00,109.28,109.31,109.23,109.29,6507999998.0
2008-01-11 07:00:00,109.285,109.285,109.18,109.2,9595200001.0
2008-01-11 07:30:00,109.2,109.22,108.85,109.0,16922099992.0
2008-01-11 08:00:00,109.0,109.17,108.92,109.02,16839599994.0
2008-01-11 08:30:00,109.015,109.08,108.63,108.715,18523403499.0
2008-01-11 09:00:00,108.71,108.92,108.69,108.92,26720853008.0
2008-01-11 09:30:00,108.92,109.05,108.865,108.93,24571722960.0
2008-01-11 10:00:00,108.93,109.215,108.9,109.08,23112181852.0
2008-01-11 10:30:00,109.08,109.185,108.94,108.97,32980322938.0
2008-01-11 11:00:00,108.975,109.07,108.83,108.935,29066699954.0
2008-01-11 11:30:00,108.94,109.095,108.87,108.96,35807099993.0
2008-01-11 12:00:00,108.96,109.0,108.855,108.935,16677499976.0
2008-01-11 12:30:00,108.935,109.005,108.855,108.94,19510608409.0
2008-01-11 13:00:00,108.94,109.05,108.78,108.92,28421599914.0
2008-01-11 13:30:00,108.925,109.015,108.75,108.85,20672256342.0
2008-01-11 14:00:00,108.78,108.94,108.735,108.855,28339021850.0
2008-01-11 14:30:00,108.855,109.065,108.8,108.855,22813299938.0
2008-01-11 15:00:00,108.855,109.005,108.805,108.975,28115900027.0
2008-01-11 15:30:00,108.975,109.085,108.835,108.98,33818355826.0
2008-01-11 16:00:00,108.97,109.055,108.78,109.025,37104299899.0
2008-01-11 16:30:00,109.025,109.075,108.83,108.99,36313206587.0
2008-01-11 17:00:00,109.0,109.13,108.79,108.905,34313606161.0
2008-01-11 17:30:00,108.905,109.11,108.82,109.1,37608202765.0
2008-01-11 18:00:00,108.995,109.17,108.955,109.05,50984899972.0
2008-01-11 18:30:00,109.05,109.15,108.94,109.12,57130700273.0
2008-01-11 19:00:00,109.12,109.12,108.89,108.9,42824100174.0
2008-01-11 19:30:00,108.88,109.06,108.86,108.86,39357900053.0
2008-01-11 20:00:00,108.855,108.99,108.84,108.915,13914700017.0
2008-01-11 20:30:00,108.915,108.965,108.865,108.865,16039540003.0
2008-01-11 21:00:00,108.865,108.975,108.85,108.935,11384399993.0
2008-01-11 21:30:00,108.935,108.95,108.79,108.915,17015800100.0
2008-01-11 22:00:00,108.915,108.935,108.755,108.855,15272623491.0
2008-01-11 22:30:00,108.855,108.985,108.825,108.975,7037100015.0
2008-01-11 23:00:00,108.975,108.995,108.97,108.985,321799999.0
2008-01-14 00:00:00,108.76,108.8,108.64,108.64,260400000.0
2008-01-14 00:30:00,108.63,108.785,108.59,108.77,1594000000.0
2008-01-14 01:00:00,108.77,108.8,108.7,108.705,7783450007.0
2008-01-14 01:30:00,108.705,108.86,108.645,108.85,7299499997.0
2008-01-14 02:00:00,108.85,108.96,108.76,108.85,9853986617.0
2008-01-14 02:30:00,108.845,108.88,108.75,108.87,7127599983.0
2008-01-14 03:00:00,108.875,108.9,108.84,108.86,6323199996.0
2008-01-14 03:30:00,108.86,108.86,108.75,108.76,5673500001.0
2008-01-14 04:00:00,108.76,108.825,108.69,108.72,5114039961.0
2008-01-14 04:30:00,108.72,108.82,108.72,108.775,10247000030.0
2008-01-14 05:00:00,108.77,108.85,108.77,108.81,9647800007.0
2008-01-14 05:30:00,108.81,108.84,108.785,108.8,12668399974.0
2008-01-14 06:00:00,108.8,108.8,108.715,108.78,6408400005.0
2008-01-14 06:30:00,108.77,108.78,108.735,108.75,12590500002.0
2008-01-14 07:00:00,108.75,108.77,108.71,108.755,3976400020.0
2008-01-14 07:30:00,108.755,108.755,108.635,108.65,7521800016.0
2008-01-14 08:00:00,108.645,108.695,108.355,108.5,14216800064.0
2008-01-14 08:30:00,108.5,108.5,108.31,108.385,15062665014.0
2008-01-14 09:00:00,108.385,108.42,108.215,108.225,20650100061.0
2008-01-14 09:30:00,108.225,108.255,108.05,108.07,21225700132.0
2008-01-14 10:00:00,108.07,108.14,108.0,108.02,24769137166.0
2008-01-14 10:30:00,108.02,108.085,107.62,107.66,23836821191.0
2008-01-14 11:00:00,108.0,108.025,107.63,107.68,18451828675.0
2008-01-14 11:30:00,107.68,107.815,107.605,107.67,23324999981.0
2008-01-14 12:00:00,107.67,107.775,107.62,107.765,19775399966.0
2008-01-14 12:30:00,107.765,107.86,107.67,107.755,21263050002.0
2008-01-14 13:00:00,107.755,107.79,107.605,107.62,18549003769.0
2008-01-14 13:30:00,107.615,107.63,107.4,107.475,25417689464.0
2008-01-14 14:00:00,107.78,107.81,107.37,107.595,18608099957.0
2008-01-14 14:30:00,107.595,107.89,107.585,107.775,21826750104.0
2008-01-14 15:00:00,107.775,107.885,107.73,107.875,22814427428.0
2008-01-14 15:30:00,107.875,107.99,107.825,107.83,18002300045.0
2008-01-14 16:00:00,107.83,107.92,107.74,107.9,19722400073.0
2008-01-14 16:30:00,107.9,107.94,107.765,107.83,20995057818.0
2008-01-14 17:00:00,107.83,107.955,107.775,107.88,20524100038.0
2008-01-14 17:30:00,107.88,108.18,107.87,108.0,27978731107.0
2008-01-14 18:00:00,108.0,108.255,108.0,108.085,33200328463.0
2008-01-14 18:30:00,108.085,108.21,108.06,108.175,21719200029.0
2008-01-14 19:00:00,108.175,108.18,108.055,108.14,24827945110.0
2008-01-14 19:30:00,108.14,108.18,108.015,108.105,18175343390.0
2008-01-14 20:00:00,108.105,108.17,108.07,108.09,17330367673.0
2008-01-14 20:30:00,108.085,108.29,108.08,108.245,18290650007.0
2008-01-14 21:00:00,108.245,108.25,108.135,108.175,10774900000.0
2008-01-14 21:30:00,108.17,108.3,108.165,108.295,16772598080.0
2008-01-14 22:00:00,108.295,108.325,108.14,108.155,12116385732.0
2008-01-14 22:30:00,108.155,108.19,108.14,108.185,9804699997.0
2008-01-14 23:00:00,108.185,108.22,108.17,108.21,6700282982.0
2008-01-14 23:30:00,108.21,108.23,108.125,108.15,11327950979.0
2008-01-15 00:00:00,108.15,108.28,108.09,108.2,16791400043.0
2008-01-15 00:30:00,108.19,108.285,108.185,108.27,9286800111.0
2008-01-15 01:00:00,108.275,108.34,108.21,108.25,18981599941.0
2008-01-15 01:30:00,108.25,108.31,108.22,108.265,11087600028.0
2008-01-15 02:00:00,108.265,108.265,108.115,108.21,9834250009.0
2008-01-15 02:30:00,108.21,108.24,107.98,108.04,20093303813.0
2008-01-15 03:00:00,108.05,108.11,107.91,107.925,8531100004.0
2008-01-15 03:30:00,107.93,107.99,107.89,107.92,16533299960.0
2008-01-15 04:00:00,107.92,107.96,107.885,107.955,9405400005.0
2008-01-15 04:30:00,107.955,108.04,107.95,108.01,5149799976.0
2008-01-15 05:00:00,108.0,108.045,107.9,107.93,8402700003.0
2008-01-15 05:30:00,107.93,107.945,107.84,107.85,13093899979.0
2008-01-15 06:00:00,107.845,107.885,107.79,107.835,5256399999.0
2008-01-15 06:30:00,107.835,107.93,107.78,107.91,6937899999.0
2008-01-15 07:00:00,107.91,107.925,107.7,107.71,10271500015.0
2008-01-15 07:30:00,107.71,107.835,107.68,107.77,7462548460.0
2008-01-15 08:00:00,107.77,107.93,107.74,107.83,8999000004.0
2008-01-15 08:30:00,107.83,107.855,107.64,107.675,15346949981.0
2008-01-15 09:00:00,107.68,107.745,107.5,107.58,16920256971.0
2008-01-15 09:30:00,107.58,107.63,107.45,107.58,14454693755.0
2008-01-15 10:00:00,107.585,107.615,107.33,107.385,14114600004.0
2008-01-15 10:30:00,107.385,107.545,107.375,107.48,13295250022.0
2008-01-15 11:00:00,107.48,107.675,107.47,107.585,17699084899.0
2008-01-15 11:30:00,107.585,107.755,107.485,107.525,21237078753.0
2008-01-15 12:00:00,107.525,107.585,107.46,107.54,15869500032.0
2008-01-15 12:30:00,107.54,107.85,107.505,107.58,12920540013.0
2008-01-15 13:00:00,107.58,107.695,107.45,107.68,12533656699.0
2008-01-15 13:30:00,107.675,107.865,107.57,107.79,22343500928.0
2008-01-15 14:00:00,107.785,107.82,107.7,107.72,19011800046.0
2008-01-15 14:30:00,107.72,107.74,107.54,107.61,18142250108.0
2008-01-15 15:00:00,107.61,107.645,107.44,107.52,20328599997.0
2008-01-15 15:30:00,107.52,107.52,106.685,106.76,31345416389.0
2008-01-15 16:00:00,106.76,106.86,106.6,106.79,24659412509.0
2008-01-15 16:30:00,106.785,106.955,106.715,106.87,23345099881.0
2008-01-15 17:00:00,106.87,106.95,106.74,106.765,14207799942.0
2008-01-15 17:30:00,106.765,107.04,106.705,106.81,16068699992.0
2008-01-15 18:00:00,106.81,107.17,106.77,107.065,17827800068.0
2008-01-15 18:30:00,107.065,107.13,106.935,107.065,22879061044.0
2008-01-15 19:00:00,107.065,107.22,107.055,107.1,24246710490.0
2008-01-15 19:30:00,107.105,107.11,106.945,107.09,12848400037.0
2008-01-15 20:00:00,107.09,107.185,107.055,107.065,12214799988.0
2008-01-15 20:30:00,107.065,107.115,106.965,107.03,18511749966.0
2008-01-15 21:00:00,107.03,107.15,107.01,107.12,18193200073.0
2008-01-15 21:30:00,107.135,107.205,107.03,107.055,16822000006.0
2008-01-15 22:00:00,107.05,107.1,106.765,106.94,18163751187.0
2008-01-15 22:30:00,106.94,107.05,106.73,106.81,16001700010.0
2008-01-15 23:00:00,106.81,106.995,106.725,106.81,17774799993.0
2008-01-15 23:30:00,106.81,106.84,106.725,106.78,13849800030.0
2008-01-16 00:00:00,106.76,106.91,106.7,106.865,21712199953.0
2008-01-16 00:30:00,106.86,106.93,106.795,106.91,11066450062.0
2008-01-16 01:00:00,106.91,106.955,106.62,106.64,15341479336.0
2008-01-16 01:30:00,106.64,106.77,106.585,106.765,6941204007.0
2008-01-16 02:00:00,106.76,106.88,106.725,106.79,5488204383.0
2008-01-16 02:30:00,106.79,106.795,106.615,106.65,11739339124.0
2008-01-16 03:00:00,106.645,106.74,106.625,106.715,11022459692.0
2008-01-16 03:30:00,106.715,106.8,106.66,106.77,10472847753.0
2008-01-16 04:00:00,106.77,106.84,106.705,106.8,6140400006.0
2008-01-16 04:30:00,106.8,106.8,106.725,106.775,8271100019.0
2008-01-16 05:00:00,106.775,106.815,106.68,106.695,12325200005.0
2008-01-16 05:30:00,106.69,106.7,106.37,106.43,11198942977.0
2008-01-16 06:00:00,106.43,106.43,106.125,106.135,23411032170.0
2008-01-16 06:30:00,106.135,106.36,106.11,106.295,12236900031.0
2008-01-16 07:00:00,106.295,106.3,106.185,106.24,8912600001.0
2008-01-16 07:30:00,106.24,106.24,105.965,106.13,15661600003.0
2008-01-16 08:00:00,106.13,106.135,105.96,106.1,8443799994.0
2008-01-16 08:30:00,106.1,106.21,105.995,106.085,11458500003.0
2008-01-16 09:00:00,106.085,106.19,106.02,106.18,21663633959.0
2008-01-16 09:30:00,106.18,106.35,106.13,106.29,13848550010.0
2008-01-16 10:00:00,106.295,106.31,106.105,106.245,19859388736.0
2008-01-16 10:30:00,106.245,106.33,106.135,106.14,28321401219.0
2008-01-16 11:00:00,106.15,106.25,106.04,106.175,25377824865.0
2008-01-16 11:30:00,106.175,106.18,105.97,106.08,22376569890.0
2008-01-16 12:00:00,106.07,106.13,105.995,106.055,21656600004.0
2008-01-16 12:30:00,106.055,106.1,105.915,106.015,28573700008.0
2008-01-16 13:00:00,106.015,106.245,105.955,106.205,26613897322.0
2008-01-16 13:30:00,106.205,106.23,105.99,106.145,21261547940.0
2008-01-16 14:00:00,106.145,106.225,106.045,106.215,14583699999.0
2008-01-16 14:30:00,106.215,106.52,106.195,106.51,25132899864.0
2008-01-16 15:00:00,106.35,106.83,106.285,106.42,35372310682.0
2008-01-16 15:30:00,106.59,106.9,106.235,106.505,46715225864.0
2008-01-16 16:00:00,106.51,106.785,106.5,106.65,56141941518.0
2008-01-16 16:30:00,106.66,106.925,106.46,106.82,56791399269.0
2008-01-16 17:00:00,106.81,107.16,106.525,106.665,56458519802.0
2008-01-16 17:30:00,107.09,107.33,106.515,106.825,50265983230.0
2008-01-16 18:00:00,106.825,107.52,106.8,107.35,42482817466.0
2008-01-16 18:30:00,107.11,107.42,106.96,107.25,47524349979.0
2008-01-16 19:00:00,107.26,107.53,107.1,107.36,54841906212.0
2008-01-16 19:30:00,107.365,107.44,106.87,107.27,47618900142.0
2008-01-16 20:00:00,107.27,107.29,106.9,107.1,47882100204.0
2008-01-16 20:30:00,107.29,107.91,106.89,106.96,52798049980.0
2008-01-16 21:00:00,107.58,107.86,106.86,107.85,55010499878.0
2008-01-16 21:30:00,107.3,107.9,107.28,107.6,53037592270.0
2008-01-16 22:00:00,107.6,107.87,107.44,107.87,55506099814.0
2008-01-16 22:30:00,107.87,107.88,107.48,107.53,48788437478.0
2008-01-16 23:00:00,107.53,107.65,107.45,107.61,27689701983.0
2008-01-16 23:30:00,107.61,107.68,107.55,107.61,26114554849.0
2008-01-17 00:00:00,107.61,107.61,107.44,107.48,15577199951.0
2008-01-17 00:30:00,107.48,107.525,107.415,107.42,8172000003.0
2008-01-17 01:00:00,107.42,107.44,107.2,107.235,13958900023.0
2008-01-17 01:30:00,107.235,107.415,107.2,107.35,12185000014.0
2008-01-17 02:00:00,107.35,107.46,107.32,107.37,17449242180.0
2008-01-17 02:30:00,107.365,107.41,106.915,106.98,31268940861.0
2008-01-17 03:00:00,106.98,107.16,106.915,107.0,23377294722.0
2008-01-17 03:30:00,107.0,107.08,106.955,107.06,19017899978.0
2008-01-17 04:00:00,107.06,107.09,107.0,107.07,11857849976.0
2008-01-17 04:30:00,107.07,107.2,107.07,107.13,19309259033.0
2008-01-17 05:00:00,107.13,107.27,107.13,107.225,24393099933.0
2008-01-17 05:30:00,107.225,107.225,106.98,106.98,17540963712.0
2008-01-17 06:00:00,106.98,107.055,106.86,107.045,36314388212.0
2008-01-17 06:30:00,107.045,107.045,106.915,106.935,22725004814.0
2008-01-17 07:00:00,106.935,107.115,106.925,107.1,27336599979.0
2008-01-17 07:30:00,107.1,107.35,107.065,107.175,31801200002.0
2008-01-17 08:00:00,107.175,107.385,107.17,107.34,33701599973.0
2008-01-17 08:30:00,107.33,107.43,107.305,107.38,27469494810.0
2008-01-17 09:00:00,107.39,107.64,107.21,107.325,31391879968.0
2008-01-17 09:30:00,107.325,107.46,107.18,107.43,32724774603.0
2008-01-17 10:00:00,107.43,107.74,107.36,107.74,17544692029.0
2008-01-17 10:30:00,107.74,107.87,107.6,107.76,24631586215.0
2008-01-17 11:00:00,107.76,107.81,107.34,107.4,35272641729.0
2008-01-17 11:30:00,107.655,107.68,107.32,107.36,46698171036.0
2008-01-17 12:00:00,107.35,107.555,107.05,107.13,40205453493.0
2008-01-17 12:30:00,107.14,107.62,107.01,107.07,45702000086.0
2008-01-17 13:00:00,107.35,107.375,106.71,106.71,46722600200.0
2008-01-17 13:30:00,106.7,107.205,106.59,107.08,38047000207.0
2008-01-17 14:00:00,106.97,106.995,106.715,106.715,50642521512.0
2008-01-17 14:30:00,106.715,107.31,106.6,106.99,33187199980.0
2008-01-17 15:00:00,106.99,107.5,106.765,106.775,30093588907.0
2008-01-17 15:30:00,106.785,107.46,106.545,107.335,38414060048.0
2008-01-17 16:00:00,107.335,107.565,106.89,107.485,35395334992.0
2008-01-17 16:30:00,107.485,107.49,107.265,107.335,36941241302.0
2008-01-17 17:00:00,107.335,107.345,106.815,107.13,13816254681.0
2008-01-17 17:30:00,107.13,107.26,106.92,107.115,13928450006.0
2008-01-17 18:00:00,107.11,107.29,107.06,107.145,19017516001.0
2008-01-17 18:30:00,107.145,107.195,106.915,107.015,17604103428.0
2008-01-17 19:00:00,107.015,107.12,106.83,107.11,27776125204.0
2008-01-17 19:30:00,107.1,107.17,106.955,107.055,45042272565.0
2008-01-17 20:00:00,107.09,107.165,106.94,107.12,49697300017.0
2008-01-17 20:30:00,107.115,107.175,106.87,107.09,44878899940.0
2008-01-17 21:00:00,107.09,107.12,106.77,106.965,36880000061.0
2008-01-17 21:30:00,106.965,107.075,106.72,106.975,42442950043.0
2008-01-17 22:00:00,106.975,107.035,106.76,106.775,32365030487.0
2008-01-17 22:30:00,106.775,106.815,106.655,106.685,21770670367.0
2008-01-17 23:00:00,106.685,106.84,106.595,106.615,13629612799.0
2008-01-17 23:30:00,106.615,106.72,106.54,106.55,22615179995.0
2008-01-18 00:00:00,106.55,106.62,106.41,106.56,14388999958.0
2008-01-18 00:30:00,106.56,106.61,106.515,106.59,10654299978.0
2008-01-18 01:00:00,106.59,106.61,106.41,106.49,26074613458.0
2008-01-18 01:30:00,106.49,106.61,106.35,106.405,27957123123.0
2008-01-18 02:00:00,106.405,106.59,106.375,106.555,15628497118.0
2008-01-18 02:30:00,106.555,106.765,106.53,106.735,13727244695.0
2008-01-18 03:00:00,106.735,106.855,106.625,106.78,14716330754.0
2008-01-18 03:30:00,106.78,106.89,106.57,106.66,6050400007.0
2008-01-18 04:00:00,106.665,106.67,106.56,106.595,9113449990.0
2008-01-18 04:30:00,106.595,106.68,106.59,106.655,6650401485.0
2008-01-18 05:00:00,106.655,106.83,106.645,106.81,12891650766.0
2008-01-18 05:30:00,106.81,107.09,106.805,107.0,12680874746.0
2008-01-18 06:00:00,106.995,107.12,106.94,107.09,15660349945.0
2008-01-18 06:30:00,107.09,107.165,107.01,107.085,17743494175.0
2008-01-18 07:00:00,107.085,107.11,106.955,107.075,5601888084.0
2008-01-18 07:30:00,107.075,107.08,106.88,106.955,15654699977.0
2008-01-18 08:00:00,106.955,107.215,106.915,107.175,8700202850.0
2008-01-18 08:30:00,107.175,107.185,107.045,107.175,16715332809.0
2008-01-18 09:00:00,107.175,107.33,107.095,107.305,14327437768.0
2008-01-18 09:30:00,107.305,107.38,107.05,107.22,17541099952.0
2008-01-18 10:00:00,107.22,107.285,106.885,107.095,29149087132.0
2008-01-18 10:30:00,107.085,107.155,107.025,107.09,17967400010.0
2008-01-18 11:00:00,107.09,107.12,106.89,107.05,15603183189.0
2008-01-18 11:30:00,107.055,107.49,106.97,107.145,24545316239.0
2008-01-18 12:00:00,107.43,107.47,107.09,107.31,22279300070.0
2008-01-18 12:30:00,107.31,107.585,107.27,107.43,26380971974.0
2008-01-18 13:00:00,107.435,107.485,107.31,107.405,22459011021.0
2008-01-18 13:30:00,107.405,107.525,107.33,107.395,18965599949.0
2008-01-18 14:00:00,107.395,107.46,107.315,107.45,20223788443.0
2008-01-18 14:30:00,107.45,107.54,107.315,107.42,22283338418.0
2008-01-18 15:00:00,107.42,107.52,107.18,107.405,21989500019.0
2008-01-18 15:30:00,107.395,107.525,107.11,107.145,23785999966.0
2008-01-18 16:00:00,107.145,107.25,107.1,107.165,29921429454.0
2008-01-18 16:30:00,107.165,107.28,107.025,107.055,33751170101.0
2008-01-18 17:00:00,107.035,107.395,106.78,107.265,23551200051.0
2008-01-18 17:30:00,107.265,107.295,106.98,107.055,20659900030.0
2008-01-18 18:00:00,106.81,107.12,106.78,106.94,30944406734.0
2008-01-18 18:30:00,106.935,107.05,106.745,106.825,24649849986.0
2008-01-18 19:00:00,106.825,107.05,106.785,106.82,25446580552.0
2008-01-18 19:30:00,107.04,107.075,106.69,106.77,50129070491.0
2008-01-18 20:00:00,106.76,107.045,106.6,106.63,36903600075.0
2008-01-18 20:30:00,106.825,106.865,106.52,106.765,33407550017.0
2008-01-18 21:00:00,106.765,106.825,106.605,106.615,34821029816.0
2008-01-18 21:30:00,106.615,106.645,106.505,106.645,16211577317.0
2008-01-18 22:00:00,106.645,106.78,106.565,106.575,27981999999.0
2008-01-18 22:30:00,106.575,106.84,106.565,106.635,28161119920.0
2008-01-18 23:00:00,106.635,106.705,106.635,106.675,1371999999.0
2008-01-21 00:00:00,106.8,106.86,106.68,106.75,12256100007.0
2008-01-21 00:30:00,106.75,106.845,106.725,106.81,3590500004.0
2008-01-21 01:00:00,106.81,106.885,106.8,106.84,12898102918.0
2008-01-21 01:30:00,106.835,106.94,106.815,106.885,5483259991.0
2008-01-21 02:00:00,106.89,106.975,106.77,106.8,11507850023.0
2008-01-21 02:30:00,106.8,106.94,106.77,106.93,4557662004.0
2008-01-21 03:00:00,106.93,106.94,106.77,106.84,4805600001.0
2008-01-21 03:30:00,106.84,106.91,106.825,106.83,3663406419.0
2008-01-21 04:00:00,106.825,106.84,106.695,106.75,7859000004.0
2008-01-21 04:30:00,106.75,106.78,106.7,106.76,2370500001.0
2008-01-21 05:00:00,106.76,106.79,106.745,106.76,3361099993.0
2008-01-21 05:30:00,106.755,106.87,106.69,106.86,14612200001.0
2008-01-21 06:00:00,106.86,106.925,106.82,106.86,14806900000.0
2008-01-21 06:30:00,106.855,106.905,106.785,106.815,9550260701.0
2008-01-21 07:00:00,106.815,106.83,106.69,106.765,12565300004.0
2008-01-21 07:30:00,106.765,106.79,106.705,106.73,6284900006.0
2008-01-21 08:00:00,106.73,106.73,106.645,106.705,18473805973.0
2008-01-21 08:30:00,106.705,106.71,106.4,106.49,12447000040.0
2008-01-21 09:00:00,106.485,106.5,106.25,106.345,20241856754.0
2008-01-21 09:30:00,106.345,106.355,106.085,106.335,28273200038.0
2008-01-21 10:00:00,106.335,106.345,105.96,106.085,32495566873.0
2008-01-21 10:30:00,106.15,106.235,106.04,106.205,34386124660.0
2008-01-21 11:00:00,106.07,106.255,105.975,106.14,29543200067.0
2008-01-21 11:30:00,106.14,106.2,106.035,106.075,16407409204.0
2008-01-21 12:00:00,106.075,106.145,106.005,106.07,14000700024.0
2008-01-21 12:30:00,106.07,106.11,105.72,105.74,19732796641.0
2008-01-21 13:00:00,105.75,105.995,105.675,105.785,28088257750.0
2008-01-21 13:30:00,105.78,105.93,105.695,105.755,27323299966.0
2008-01-21 14:00:00,105.755,106.18,105.725,105.84,19135300009.0
2008-01-21 14:30:00,105.84,106.15,105.765,106.08,20290900023.0
2008-01-21 15:00:00,106.08,106.255,106.045,106.105,21422799999.0
2008-01-21 15:30:00,106.1,106.185,105.92,106.155,21243600003.0
2008-01-21 16:00:00,106.155,106.18,106.045,106.07,11883743288.0
2008-01-21 16:30:00,106.07,106.175,106.005,106.125,13227150746.0
2008-01-21 17:00:00,106.125,106.135,105.885,105.9,20465400107.0
2008-01-21 17:30:00,105.895,105.95,105.725,105.83,29655650044.0
2008-01-21 18:00:00,105.83,106.1,105.82,105.9,20758114696.0
2008-01-21 18:30:00,105.885,106.07,105.84,105.91,10804149999.0
2008-01-21 19:00:00,105.91,106.04,105.87,105.875,9195300021.0
2008-01-21 19:30:00,105.875,106.165,105.86,106.13,23670099985.0
2008-01-21 20:00:00,106.13,106.175,105.995,106.095,16545699995.0
2008-01-21 20:30:00,106.095,106.145,106.01,106.065,13780999903.0
2008-01-21 21:00:00,106.065,106.07,106.01,106.065,7855999982.0
2008-01-21 21:30:00,106.065,106.085,106.04,106.06,9374900029.0
2008-01-21 22:00:00,106.075,106.12,106.06,106.1,18040200047.0
2008-01-21 22:30:00,106.1,106.15,105.85,105.96,29558700015.0
2008-01-21 23:00:00,105.96,106.05,105.86,105.86,15426500045.0
2008-01-21 23:30:00,105.86,105.98,105.795,105.95,15643399993.0
2008-01-22 00:00:00,105.95,105.98,105.69,105.77,18069200012.0
2008-01-22 00:30:00,105.78,105.78,105.69,105.72,20436700028.0
2008-01-22 01:00:00,105.71,105.78,105.69,105.705,13920944302.0
2008-01-22 01:30:00,105.705,105.76,105.62,105.64,24206200026.0
2008-01-22 02:00:00,105.64,105.89,105.61,105.8,29193889080.0
2008-01-22 02:30:00,105.805,106.0,105.72,105.93,31496211002.0
2008-01-22 03:00:00,105.93,106.08,105.85,106.05,28797200003.0
2008-01-22 03:30:00,106.42,106.5,106.05,106.155,39069205593.0
2008-01-22 04:00:00,106.155,106.44,106.11,106.425,35227331617.0
2008-01-22 04:30:00,106.425,106.5,106.245,106.38,27444852932.0
2008-01-22 05:00:00,106.38,106.395,106.14,106.3,19409207075.0
2008-01-22 05:30:00,106.3,106.405,106.14,106.15,21347376379.0
2008-01-22 06:00:00,106.33,106.33,105.89,106.05,39731345351.0
2008-01-22 06:30:00,106.14,106.19,105.97,106.155,26401604296.0
2008-01-22 07:00:00,106.15,106.17,105.995,106.145,18184968240.0
2008-01-22 07:30:00,106.145,106.24,106.0,106.095,36400012650.0
2008-01-22 08:00:00,106.095,106.21,106.025,106.06,28442288444.0
2008-01-22 08:30:00,106.06,106.11,105.905,105.99,36485680654.0
2008-01-22 09:00:00,106.0,106.07,105.8,106.055,42570329688.0
2008-01-22 09:30:00,106.055,106.36,105.835,106.0,52092398863.0
2008-01-22 10:00:00,106.0,106.505,105.81,106.31,49877485381.0
2008-01-22 10:30:00,106.31,106.46,106.15,106.425,52247849920.0
2008-01-22 11:00:00,106.425,106.62,106.275,106.46,28163988121.0
2008-01-22 11:30:00,106.46,106.515,106.315,106.455,24402160076.0
2008-01-22 12:00:00,106.45,106.545,106.36,106.43,14981469999.0
2008-01-22 12:30:00,106.43,106.52,106.31,106.425,11215000010.0
2008-01-22 13:00:00,106.425,106.64,106.19,106.53,29836849982.0
2008-01-22 13:30:00,106.52,106.545,106.13,106.395,48399799976.0
2008-01-22 14:00:00,106.39,106.43,106.09,106.15,35426871469.0
2008-01-22 14:30:00,106.15,106.53,106.075,106.32,35091299982.0
2008-01-22 15:00:00,106.32,106.915,106.245,106.74,25722478591.0
2008-01-22 15:30:00,106.735,106.735,106.055,106.075,12637764480.0
2008-01-22 16:00:00,106.075,106.365,106.055,106.26,10775408475.0
2008-01-22 16:30:00,106.26,106.62,106.2,106.49,15001410838.0
2008-01-22 17:00:00,106.495,106.87,106.42,106.64,51118000926.0
2008-01-22 17:30:00,106.64,106.825,106.5,106.815,37257539465.0
2008-01-22 18:00:00,106.815,106.92,106.645,106.82,47257397989.0
2008-01-22 18:30:00,106.8,106.85,106.62,106.77,49413427244.0
2008-01-22 19:00:00,106.83,107.03,106.7,106.83,47824300019.0
2008-01-22 19:30:00,106.83,106.87,106.61,106.86,50772199987.0
2008-01-22 20:00:00,106.86,107.02,106.38,106.5,54644300475.0
2008-01-22 20:30:00,106.49,106.81,106.4,106.47,58010100430.0
2008-01-22 21:00:00,106.46,106.63,106.36,106.51,52716599972.0
2008-01-22 21:30:00,106.51,106.65,106.415,106.48,52897614470.0
2008-01-22 22:00:00,106.57,106.58,106.41,106.44,52833275376.0
2008-01-22 22:30:00,106.43,106.68,106.32,106.42,44222062114.0
2008-01-22 23:00:00,106.43,106.59,106.38,106.49,47956239807.0
2008-01-22 23:30:00,106.445,106.66,106.355,106.43,41418147982.0
2008-01-23 00:00:00,106.41,106.76,106.37,106.48,50688800045.0
2008-01-23 00:30:00,106.51,106.715,106.46,106.68,30504699999.0
2008-01-23 01:00:00,106.68,107.33,106.68,106.72,28255599986.0
2008-01-23 01:30:00,107.22,107.22,106.72,107.1,41141000031.0
2008-01-23 02:00:00,107.1,107.38,106.68,107.25,30637447851.0
2008-01-23 02:30:00,107.25,107.25,106.72,106.94,35870148077.0
2008-01-23 03:00:00,106.83,106.84,106.68,106.745,43057800004.0
2008-01-23 03:30:00,106.79,106.895,106.735,106.855,39389999833.0
2008-01-23 04:00:00,106.855,106.87,106.52,106.53,37205849964.0
2008-01-23 04:30:00,106.54,106.84,106.51,106.78,35928799950.0
2008-01-23 05:00:00,106.78,106.78,106.37,106.555,35830650004.0
2008-01-23 05:30:00,106.555,106.61,106.08,106.53,38259699974.0
2008-01-23 06:00:00,106.53,106.54,106.275,106.34,36991108654.0
2008-01-23 06:30:00,106.34,106.37,106.1,106.17,48796250029.0
2008-01-23 07:00:00,106.36,106.46,106.115,106.4,34954800050.0
2008-01-23 07:30:00,106.41,106.42,106.28,106.37,37730400028.0
2008-01-23 08:00:00,106.37,106.48,106.32,106.44,35378299173.0
2008-01-23 08:30:00,106.43,106.58,106.29,106.405,37350170175.0
2008-01-23 09:00:00,106.405,106.51,106.32,106.46,30064900008.0
2008-01-23 09:30:00,106.46,106.59,106.43,106.52,11903000024.0
2008-01-23 10:00:00,106.525,106.525,105.95,106.44,23236021044.0
2008-01-23 10:30:00,106.44,106.54,106.18,106.465,14246333798.0
2008-01-23 11:00:00,106.465,106.485,105.905,106.07,14854199996.0
2008-01-23 11:30:00,106.07,106.24,106.05,106.2,11277050027.0
2008-01-23 12:00:00,106.2,106.24,105.88,105.935,14422401197.0
2008-01-23 12:30:00,105.935,106.055,105.73,105.79,20225800084.0
2008-01-23 13:00:00,105.97,105.99,105.72,105.815,21501906024.0
2008-01-23 13:30:00,105.82,105.94,105.61,105.8,26193938270.0
2008-01-23 14:00:00,105.8,105.815,105.22,105.785,28664759364.0
2008-01-23 14:30:00,105.785,105.905,105.63,105.68,22888255380.0
2008-01-23 15:00:00,105.68,105.735,105.05,105.195,21363611847.0
2008-01-23 15:30:00,105.22,105.5,104.945,105.47,27728113584.0
2008-01-23 16:00:00,105.46,105.8,105.245,105.56,49710203994.0
2008-01-23 16:30:00,105.57,105.68,105.2,105.475,49699341317.0
2008-01-23 17:00:00,105.475,105.81,105.46,105.58,47923999925.0
2008-01-23 17:30:00,105.58,105.74,105.4,105.72,41168499996.0
2008-01-23 18:00:00,105.72,105.765,105.37,105.64,31179422285.0
2008-01-23 18:30:00,105.64,105.655,105.14,105.415,39230167301.0
2008-01-23 19:00:00,105.415,105.52,105.22,105.365,48593249776.0
2008-01-23 19:30:00,105.365,105.46,105.055,105.32,39688600779.0
2008-01-23 20:00:00,105.32,105.445,105.24,105.39,32932569994.0
2008-01-23 20:30:00,105.39,105.63,105.31,105.55,35017649991.0
2008-01-23 21:00:00,105.55,106.22,105.47,106.15,42056267386.0
2008-01-23 21:30:00,106.16,106.64,105.67,106.57,41249920824.0
2008-01-23 22:00:00,106.56,106.68,105.815,106.17,53025199990.0
2008-01-23 22:30:00,106.16,106.82,106.16,106.6,46939254204.0
2008-01-23 23:00:00,106.6,106.695,106.48,106.51,43070954710.0
2008-01-23 23:30:00,106.5,106.83,106.48,106.69,42707200004.0
2008-01-24 00:00:00,106.59,106.93,106.485,106.505,49539900000.0
2008-01-24 00:30:00,106.505,106.76,106.49,106.6,46721000000.0
2008-01-24 01:00:00,106.75,106.93,106.58,106.87,53490000002.0
2008-01-24 01:30:00,106.86,106.91,106.55,106.71,56877300023.0
2008-01-24 02:00:00,106.72,106.92,106.54,106.89,53109899992.0
2008-01-24 02:30:00,106.89,106.935,106.59,106.73,38329755428.0
2008-01-24 03:00:00,106.74,106.75,106.29,106.645,41954509664.0
2008-01-24 03:30:00,106.645,106.655,106.36,106.44,37760349565.0
2008-01-24 04:00:00,106.43,106.6,106.25,106.345,28754200442.0
2008-01-24 04:30:00,106.345,106.495,106.32,106.44,16311052132.0
2008-01-24 05:00:00,106.44,106.52,106.205,106.5,29637615965.0
2008-01-24 05:30:00,106.325,106.59,106.295,106.39,15157600004.0
2008-01-24 06:00:00,106.39,106.54,106.365,106.51,26445083009.0
2008-01-24 06:30:00,106.51,106.635,106.5,106.57,20732099914.0
2008-01-24 07:00:00,106.56,106.59,106.415,106.48,27783700035.0
2008-01-24 07:30:00,106.48,106.61,106.32,106.57,30888200022.0
2008-01-24 08:00:00,106.55,106.615,106.16,106.555,27415699995.0
2008-01-24 08:30:00,106.555,106.57,106.32,106.475,28352867013.0
2008-01-24 09:00:00,106.475,106.5,105.99,106.15,46052926810.0
2008-01-24 09:30:00,106.385,106.47,105.99,106.06,35435614389.0
2008-01-24 10:00:00,106.05,106.385,106.03,106.14,31229165294.0
2008-01-24 10:30:00,106.42,106.42,105.94,106.065,49396616196.0
2008-01-24 11:00:00,106.065,106.46,105.995,106.42,29439189771.0
2008-01-24 11:30:00,106.42,106.425,106.03,106.075,27997415838.0
2008-01-24 12:00:00,106.075,106.51,106.035,106.41,34958261361.0
2008-01-24 12:30:00,106.07,106.41,105.995,106.215,16946749946.0
2008-01-24 13:00:00,106.21,106.53,106.135,106.415,21643539497.0
2008-01-24 13:30:00,106.41,106.74,106.37,106.675,25755899955.0
2008-01-24 14:00:00,106.67,106.7,106.46,106.52,27863950051.0
2008-01-24 14:30:00,106.52,106.825,106.48,106.715,16486559376.0
2008-01-24 15:00:00,106.715,106.73,106.455,106.455,16001381381.0
2008-01-24 15:30:00,106.455,106.75,106.455,106.545,21498597705.0
2008-01-24 16:00:00,106.545,106.74,106.45,106.6,29053800095.0
2008-01-24 16:30:00,106.495,106.8,106.47,106.675,39280707756.0
2008-01-24 17:00:00,106.68,106.88,106.53,106.595,34610210332.0
2008-01-24 17:30:00,106.59,106.7,106.515,106.66,24253700017.0
2008-01-24 18:00:00,106.66,106.765,106.515,106.71,19275595099.0
2008-01-24 18:30:00,106.71,106.77,106.64,106.68,45605891747.0
2008-01-24 19:00:00,106.68,106.775,106.65,106.7,44134458797.0
2008-01-24 19:30:00,106.685,106.88,106.64,106.8,49785699877.0
2008-01-24 20:00:00,106.81,106.94,106.66,106.705,25533399789.0
2008-01-24 20:30:00,106.705,106.93,106.67,106.805,19929099996.0
2008-01-24 21:00:00,106.805,107.02,106.775,106.95,18104654136.0
2008-01-24 21:30:00,106.95,107.015,106.745,106.77,47551800008.0
2008-01-24 22:00:00,106.85,107.15,106.77,106.805,41493299947.0
2008-01-24 22:30:00,107.15,107.18,106.82,106.865,40590099991.0
2008-01-24 23:00:00,106.865,107.21,106.855,107.145,35831630895.0
2008-01-24 23:30:00,107.145,107.175,107.03,107.16,34935394973.0
2008-01-25 00:00:00,107.16,107.23,107.07,107.11,42840499930.0
2008-01-25 00:30:00,107.11,107.19,107.03,107.11,32370699998.0
2008-01-25 01:00:00,107.16,107.17,107.065,107.11,32210100037.0
2008-01-25 01:30:00,107.11,107.19,107.095,107.17,29766299884.0
2008-01-25 02:00:00,107.05,107.3,106.99,107.14,28996300002.0
2008-01-25 02:30:00,107.14,107.165,107.05,107.06,19951699996.0
2008-01-25 03:00:00,107.06,107.315,107.015,107.265,27211499958.0
2008-01-25 03:30:00,107.27,107.28,107.17,107.27,34498399962.0
2008-01-25 04:00:00,107.27,107.28,107.15,107.24,33469099976.0
2008-01-25 04:30:00,107.24,107.265,107.15,107.22,28811899999.0
2008-01-25 05:00:00,107.18,107.22,107.15,107.2,35869700000.0
2008-01-25 05:30:00,107.2,107.25,107.16,107.175,26702633139.0
2008-01-25 06:00:00,107.175,107.38,107.135,107.15,22941447160.0
2008-01-25 06:30:00,107.155,107.18,107.095,107.165,23098799999.0
2008-01-25 07:00:00,107.165,107.565,107.145,107.54,30918123511.0
2008-01-25 07:30:00,107.54,107.55,107.38,107.5,31936019831.0
2008-01-25 08:00:00,107.5,107.62,107.41,107.465,36545299997.0
2008-01-25 08:30:00,107.465,107.6,107.415,107.52,38868799960.0
2008-01-25 09:00:00,107.52,107.87,107.42,107.58,42822429997.0
2008-01-25 09:30:00,107.58,107.87,107.52,107.62,48540589326.0
2008-01-25 10:00:00,107.625,107.87,107.62,107.77,49526612563.0
2008-01-25 10:30:00,107.76,107.89,107.55,107.695,42093659979.0
2008-01-25 11:00:00,107.695,107.79,107.58,107.77,35533299988.0
2008-01-25 11:30:00,107.77,107.79,107.55,107.625,29757050017.0
2008-01-25 12:00:00,107.625,107.72,107.555,107.695,31341950019.0
2008-01-25 12:30:00,107.695,107.77,107.58,107.635,35334799994.0
2008-01-25 13:00:00,107.635,107.685,107.28,107.62,28139900004.0
2008-01-25 13:30:00,107.62,107.63,107.51,107.52,31003159980.0
2008-01-25 14:00:00,107.52,107.72,107.28,107.7,40252291473.0
2008-01-25 14:30:00,107.71,107.75,107.47,107.72,32755059403.0
2008-01-25 15:00:00,107.555,107.8,107.5,107.71,36362499993.0
2008-01-25 15:30:00,107.705,107.78,107.63,107.735,30712699924.0
2008-01-25 16:00:00,107.73,107.81,107.54,107.75,37167699982.0
2008-01-25 16:30:00,107.75,107.81,107.3,107.67,29004900043.0
2008-01-25 17:00:00,107.67,107.72,107.515,107.525,32054287811.0
2008-01-25 17:30:00,107.525,107.555,107.13,107.29,29715900000.0
2008-01-25 18:00:00,107.295,107.35,107.025,107.105,30325477766.0
2008-01-25 18:30:00,107.1,107.325,107.08,107.31,36289839914.0
2008-01-25 19:00:00,107.31,107.315,106.78,107.135,21206734044.0
2008-01-25 19:30:00,107.135,107.15,106.75,106.84,25066625994.0
2008-01-25 20:00:00,106.84,106.99,106.785,106.97,32787164281.0
2008-01-25 20:30:00,106.98,107.02,106.74,106.99,32284166834.0
2008-01-25 21:00:00,106.795,107.09,106.78,107.04,37683527960.0
2008-01-25 21:30:00,106.98,107.12,106.86,106.995,34153599801.0
2008-01-25 22:00:00,106.995,107.11,106.75,107.035,38258919147.0
2008-01-25 22:30:00,106.79,107.05,106.71,106.71,34039119968.0
2008-01-28 00:00:00,106.75,106.88,106.69,106.72,33338199993.0
2008-01-28 00:30:00,106.84,106.895,106.67,106.76,25783699973.0
2008-01-28 01:00:00,106.77,106.94,106.69,106.735,46781409966.0
2008-01-28 01:30:00,106.84,106.84,106.605,106.82,40155046863.0
2008-01-28 02:00:00,106.76,106.965,106.73,106.825,37100059920.0
2008-01-28 02:30:00,106.83,106.845,106.655,106.84,40374564034.0
2008-01-28 03:00:00,106.835,106.84,106.63,106.64,39369770076.0
2008-01-28 03:30:00,106.63,106.77,106.63,106.71,32874213959.0
2008-01-28 04:00:00,106.705,106.705,106.635,106.66,33183620006.0
2008-01-28 04:30:00,106.66,106.77,106.46,106.705,24416690049.0
2008-01-28 05:00:00,106.705,106.72,106.26,106.7,32594545766.0
2008-01-28 05:30:00,106.7,106.7,106.2,106.435,39388299999.0
2008-01-28 06:00:00,106.435,106.49,106.08,106.11,41352400011.0
2008-01-28 06:30:00,106.1,106.26,106.03,106.25,42914099883.0
2008-01-28 07:00:00,106.24,106.25,106.02,106.05,43551000026.0
2008-01-28 07:30:00,106.04,106.27,105.99,106.18,55944849882.0
2008-01-28 08:00:00,106.245,106.45,106.05,106.44,56749700001.0
2008-01-28 08:30:00,106.43,106.58,105.995,106.46,45968999968.0
2008-01-28 09:00:00,106.47,106.61,106.26,106.5,48507700017.0
2008-01-28 09:30:00,106.49,106.585,106.34,106.51,44464960769.0
2008-01-28 10:00:00,106.5,106.65,106.475,106.51,40675000008.0
2008-01-28 10:30:00,106.52,106.6,106.42,106.52,46437630317.0
2008-01-28 11:00:00,106.52,106.7,106.3,106.35,51292930802.0
2008-01-28 11:30:00,106.53,106.6,106.34,106.505,49029699976.0
2008-01-28 12:00:00,106.505,106.52,106.31,106.36,47551899595.0
2008-01-28 12:30:00,106.36,106.52,106.34,106.41,42333460053.0
2008-01-28 13:00:00,106.42,106.51,106.35,106.445,43285099626.0
2008-01-28 13:30:00,106.445,106.62,106.36,106.425,40144299920.0
2008-01-28 14:00:00,106.425,106.89,106.41,106.565,34047759106.0
2008-01-28 14:30:00,106.565,106.635,106.555,106.61,12159637694.0
2008-01-28 15:00:00,106.615,107.01,106.605,106.865,31255892723.0
2008-01-28 15:30:00,106.87,106.94,106.65,106.905,30814677237.0
2008-01-28 16:00:00,106.905,107.03,106.51,106.99,32934636668.0
2008-01-28 16:30:00,106.985,107.03,106.65,106.715,37382413889.0
2008-01-28 17:00:00,106.72,106.8,106.47,106.79,43454910869.0
2008-01-28 17:30:00,106.79,106.885,106.62,106.77,44965350998.0
2008-01-28 18:00:00,106.77,106.78,106.53,106.63,50929850156.0
2008-01-28 18:30:00,106.62,106.82,106.6,106.65,52473131298.0
2008-01-28 19:00:00,106.73,106.93,106.54,106.84,58125500347.0
2008-01-28 19:30:00,106.63,106.89,106.605,106.86,40696232608.0
2008-01-28 20:00:00,106.85,106.94,106.8,106.89,49616405045.0
2008-01-28 20:30:00,106.9,106.94,106.72,106.79,52566300138.0
2008-01-28 21:00:00,106.8,106.96,106.71,106.8,51034700045.0
2008-01-28 21:30:00,106.79,106.98,106.76,106.87,52201899927.0
2008-01-28 22:00:00,106.86,106.92,106.79,106.89,50624899873.0
2008-01-28 22:30:00,106.805,106.92,106.8,106.89,30117599999.0
2008-01-28 23:00:00,106.88,107.08,106.855,106.89,32522500067.0
2008-01-28 23:30:00,107.04,107.13,106.845,107.07,34632400041.0
2008-01-29 00:00:00,107.06,107.09,106.77,106.84,54078700077.0
2008-01-29 00:30:00,106.83,107.14,106.8,107.06,47140999912.0
2008-01-29 01:00:00,106.98,107.08,106.77,106.84,45524150039.0
2008-01-29 01:30:00,106.84,107.02,106.72,106.81,35917027880.0
2008-01-29 02:00:00,106.8,107.05,106.69,106.73,52731195168.0
2008-01-29 02:30:00,106.96,106.965,106.7,106.72,59325909607.0
2008-01-29 03:00:00,106.71,106.89,106.5,106.51,47503479955.0
2008-01-29 03:30:00,106.52,106.82,106.37,106.54,51928000386.0
2008-01-29 04:00:00,106.53,106.755,106.47,106.47,40067449957.0
2008-01-29 04:30:00,106.48,106.64,106.38,106.54,44594300220.0
2008-01-29 05:00:00,106.54,106.68,106.51,106.61,32341919950.0
2008-01-29 05:30:00,106.6,106.64,106.45,106.605,44470200256.0
2008-01-29 06:00:00,106.605,106.68,106.54,106.63,45425799640.0
2008-01-29 06:30:00,106.625,106.66,106.47,106.62,48151899772.0
2008-01-29 07:00:00,106.63,106.78,106.525,106.68,26837680336.0
2008-01-29 07:30:00,106.7,106.86,106.605,106.86,6240162744.0
2008-01-29 08:00:00,106.85,106.85,106.63,106.69,43190499997.0
2008-01-29 08:30:00,106.69,106.87,106.69,106.87,42417099923.0
2008-01-29 09:00:00,106.87,106.87,106.53,106.56,38062535070.0
2008-01-29 09:30:00,106.55,106.81,106.53,106.75,38684600146.0
2008-01-29 10:00:00,106.75,106.775,106.475,106.57,8328600004.0
2008-01-29 10:30:00,106.575,106.67,106.525,106.625,19805000060.0
2008-01-29 11:00:00,106.625,106.73,106.6,106.7,13443000005.0
2008-01-29 11:30:00,106.7,106.75,106.55,106.685,13504000002.0
2008-01-29 12:00:00,106.685,106.69,106.61,106.67,23045085913.0
2008-01-29 12:30:00,106.67,106.91,106.655,106.815,33010500049.0
2008-01-29 13:00:00,106.815,106.975,106.75,106.875,13819347606.0
2008-01-29 13:30:00,106.87,106.93,106.72,106.93,22380799913.0
2008-01-29 14:00:00,106.75,106.93,106.685,106.88,20876099972.0
2008-01-29 14:30:00,106.88,107.17,106.83,106.94,16959787135.0
2008-01-29 15:00:00,106.94,107.04,106.855,106.935,20350199964.0
2008-01-29 15:30:00,106.935,107.23,106.92,106.94,16351750980.0
2008-01-29 16:00:00,106.945,107.06,106.84,107.01,13398599938.0
2008-01-29 16:30:00,107.01,107.075,106.695,106.705,18478872910.0
2008-01-29 17:00:00,106.705,107.02,106.645,107.005,12338808885.0
2008-01-29 17:30:00,107.005,107.02,106.865,106.915,10179253026.0
2008-01-29 18:00:00,106.92,107.11,106.91,107.045,13701549965.0
2008-01-29 18:30:00,107.045,107.16,106.96,107.075,18241966421.0
2008-01-29 19:00:00,107.08,107.145,106.945,106.985,25877081932.0
2008-01-29 19:30:00,106.985,107.035,106.94,106.94,15930267590.0
2008-01-29 20:00:00,106.94,107.02,106.91,107.0,21693680056.0
2008-01-29 20:30:00,107.0,107.05,106.91,106.935,38248699640.0
2008-01-29 21:00:00,106.935,107.08,106.875,106.99,22552599974.0
2008-01-29 21:30:00,107.05,107.08,106.95,106.98,25605733027.0
2008-01-29 22:00:00,106.98,107.13,106.95,107.12,27875300030.0
2008-01-29 22:30:00,107.11,107.13,107.05,107.11,50576399755.0
2008-01-29 23:00:00,107.1,107.17,107.07,107.11,53188799664.0
2008-01-29 23:30:00,107.1,107.11,107.01,107.05,29156399892.0
2008-01-30 00:00:00,107.1,107.14,106.95,107.02,47482400010.0
2008-01-30 00:30:00,107.01,107.12,106.96,107.05,45264900010.0
2008-01-30 01:00:00,107.055,107.06,106.84,107.025,32028699791.0
2008-01-30 01:30:00,107.025,107.12,106.85,107.07,47984499983.0
2008-01-30 02:00:00,107.07,107.075,106.75,106.9,44113999998.0
2008-01-30 02:30:00,106.76,106.94,106.76,106.875,39300300053.0
2008-01-30 03:00:00,106.875,106.885,106.68,106.74,46308441873.0
2008-01-30 03:30:00,106.73,106.99,106.73,106.93,48795700312.0
2008-01-30 04:00:00,106.87,106.93,106.715,106.8,24663200048.0
2008-01-30 04:30:00,106.79,107.005,106.75,106.93,48964599790.0
2008-01-30 05:00:00,106.93,106.935,106.7,106.76,40266277073.0
2008-01-30 05:30:00,106.77,106.82,106.65,106.74,42543399992.0
2008-01-30 06:00:00,106.75,106.78,106.69,106.71,47026500151.0
2008-01-30 06:30:00,106.7,106.77,106.655,106.77,44602300140.0
2008-01-30 07:00:00,106.78,106.86,106.71,106.73,49966500135.0
2008-01-30 07:30:00,106.74,106.785,106.69,106.785,47489499999.0
2008-01-30 08:00:00,106.785,106.83,106.52,106.54,45802300134.0
2008-01-30 08:30:00,106.55,106.755,106.54,106.68,32805599935.0
2008-01-30 09:00:00,106.675,106.75,106.52,106.55,25211099952.0
2008-01-30 09:30:00,106.55,106.73,106.55,106.645,18934541644.0
2008-01-30 10:00:00,106.645,106.79,106.58,106.67,10527521785.0
2008-01-30 10:30:00,106.67,106.91,106.65,106.725,16737800008.0
2008-01-30 11:00:00,106.725,106.98,106.705,106.755,23868363872.0
2008-01-30 11:30:00,106.755,107.025,106.66,107.0,18557399977.0
2008-01-30 12:00:00,107.0,107.0,106.855,106.915,23503880001.0
2008-01-30 12:30:00,106.915,106.975,106.765,106.865,18304908610.0
2008-01-30 13:00:00,106.865,106.92,106.815,106.84,20499800018.0
2008-01-30 13:30:00,106.84,106.94,106.795,106.88,22026800112.0
2008-01-30 14:00:00,106.89,107.39,106.87,106.88,20662400069.0
2008-01-30 14:30:00,106.885,106.95,106.86,106.935,24713352633.0
2008-01-30 15:00:00,106.935,107.41,106.9,107.365,16944703637.0
2008-01-30 15:30:00,107.365,107.375,107.06,107.16,13896709278.0
2008-01-30 16:00:00,107.165,107.46,107.155,107.445,24320928964.0
2008-01-30 16:30:00,107.445,107.455,107.29,107.375,13190809117.0
2008-01-30 17:00:00,107.38,107.425,107.27,107.33,18094221352.0
2008-01-30 17:30:00,107.33,107.37,107.22,107.33,27662366433.0
2008-01-30 18:00:00,107.33,107.355,107.26,107.275,17834836040.0
2008-01-30 18:30:00,107.28,107.29,107.22,107.25,18026800135.0
2008-01-30 19:00:00,107.25,107.3,107.21,107.28,25806300040.0
2008-01-30 19:30:00,107.28,107.295,107.17,107.235,17353268323.0
2008-01-30 20:00:00,107.235,107.27,107.195,107.25,24804200027.0
2008-01-30 20:30:00,107.25,107.27,106.78,107.235,26873100063.0
2008-01-30 21:00:00,107.23,107.405,106.83,106.86,40766340247.0
2008-01-30 21:30:00,106.87,107.045,106.32,106.38,42790500058.0
2008-01-30 22:00:00,106.39,107.07,106.36,106.46,51692400007.0
2008-01-30 22:30:00,106.45,106.76,106.2,106.24,48284600026.0
2008-01-30 23:00:00,106.2,106.5,106.09,106.09,50145800000.0
2008-01-30 23:30:00,106.11,106.46,106.09,106.21,47998600016.0
2008-01-31 00:00:00,106.21,106.25,106.1,106.11,41593500021.0
2008-01-31 00:30:00,106.11,106.29,106.09,106.26,25300999975.0
2008-01-31 01:00:00,106.26,106.35,106.05,106.35,37979926774.0
2008-01-31 01:30:00,106.04,106.41,106.03,106.37,46732832705.0
2008-01-31 02:00:00,106.21,106.64,106.21,106.365,38575641067.0
2008-01-31 02:30:00,106.36,106.57,106.24,106.54,41890202825.0
2008-01-31 03:00:00,106.385,106.615,106.38,106.565,42570249429.0
2008-01-31 03:30:00,106.565,106.6,106.36,106.56,51017016209.0
2008-01-31 04:00:00,106.56,106.565,106.23,106.31,39963295082.0
2008-01-31 04:30:00,106.45,106.45,106.28,106.38,45549699996.0
2008-01-31 05:00:00,106.385,106.61,106.24,106.32,37018100095.0
2008-01-31 05:30:00,106.5,106.53,106.285,106.4,37810897172.0
2008-01-31 06:00:00,106.4,106.615,106.38,106.52,36278900011.0
2008-01-31 06:30:00,106.45,106.535,106.42,106.45,41117823302.0
2008-01-31 07:00:00,106.49,106.55,106.29,106.46,40024400280.0
2008-01-31 07:30:00,106.455,106.52,106.35,106.465,38685799894.0
2008-01-31 08:00:00,106.465,106.68,106.31,106.46,23813899859.0
2008-01-31 08:30:00,106.465,106.555,106.365,106.48,14363000033.0
2008-01-31 09:00:00,106.48,106.85,106.435,106.58,38891299838.0
2008-01-31 09:30:00,106.72,106.78,106.56,106.67,26403306059.0
2008-01-31 10:00:00,106.635,106.835,106.4,106.43,53161106124.0
2008-01-31 10:30:00,106.715,106.81,106.61,106.68,25715700071.0
2008-01-31 11:00:00,106.68,106.685,106.4,106.47,25936400029.0
2008-01-31 11:30:00,106.48,106.555,106.44,106.45,45939599811.0
2008-01-31 12:00:00,106.44,106.58,106.32,106.49,30571756007.0
2008-01-31 12:30:00,106.49,106.55,106.09,106.455,39753000379.0
2008-01-31 13:00:00,106.18,106.47,106.11,106.17,25136811346.0
2008-01-31 13:30:00,106.18,106.4,106.04,106.185,31472748829.0
2008-01-31 14:00:00,106.15,106.255,106.09,106.19,15562300040.0
2008-01-31 14:30:00,106.19,106.25,106.04,106.14,15742979193.0
2008-01-31 15:00:00,106.14,106.275,105.77,105.83,22142293982.0
2008-01-31 15:30:00,106.115,106.125,105.725,105.84,29516048985.0
2008-01-31 16:00:00,105.835,106.065,105.78,105.8,15776409756.0
2008-01-31 16:30:00,105.8,106.0,105.735,105.98,18896399135.0
2008-01-31 17:00:00,105.98,106.21,105.905,106.195,26958557316.0
2008-01-31 17:30:00,106.2,106.33,106.035,106.315,18892450589.0
2008-01-31 18:00:00,106.315,106.66,106.23,106.555,24525972836.0
2008-01-31 18:30:00,106.555,106.775,106.415,106.745,25104988233.0
2008-01-31 19:00:00,106.745,106.85,106.32,106.39,33792013257.0
2008-01-31 19:30:00,106.555,106.585,106.385,106.425,32241800068.0
2008-01-31 20:00:00,106.43,106.57,106.295,106.45,43946199927.0
2008-01-31 20:30:00,106.395,106.525,106.35,106.49,29656799931.0
2008-01-31 21:00:00,106.49,106.59,106.425,106.455,30122463536.0
2008-01-31 21:30:00,106.455,106.49,106.325,106.42,34256399953.0
2008-01-31 22:00:00,106.42,106.545,106.31,106.48,46471722987.0
2008-01-31 22:30:00,106.48,106.525,106.175,106.42,41495534583.0
2008-01-31 23:00:00,106.335,106.525,106.225,106.5,14694850029.0
2008-01-31 23:30:00,106.5,106.565,106.395,106.4,25364700044.0
2008-02-01 00:00:00,106.42,106.44,106.285,106.345,19892900000.0
2008-02-01 00:30:00,106.345,106.39,106.33,106.39,10923099994.0
2008-02-01 01:00:00,106.39,106.49,106.28,106.455,14881699978.0
2008-02-01 01:30:00,106.455,106.46,106.235,106.24,7732600000.0
2008-02-01 02:00:00,106.24,106.435,106.24,106.41,18916300058.0
2008-02-01 02:30:00,106.41,106.555,106.405,106.425,16437100000.0
2008-02-01 03:00:00,106.415,106.42,106.265,106.34,23081552476.0
2008-02-01 03:30:00,106.34,106.385,106.295,106.37,16844940360.0
2008-02-01 04:00:00,106.37,106.46,106.325,106.43,18497100004.0
2008-02-01 04:30:00,106.43,106.435,106.375,106.4,20455150990.0
2008-02-01 05:00:00,106.4,106.47,106.375,106.41,20643900000.0
2008-02-01 05:30:00,106.41,106.42,106.315,106.345,19568999993.0
2008-02-01 06:00:00,106.345,106.37,106.26,106.315,16707799999.0
2008-02-01 06:30:00,106.315,106.39,106.305,106.37,11152600000.0
2008-02-01 07:00:00,106.375,106.39,106.34,106.36,16875100000.0
2008-02-01 07:30:00,106.365,106.44,106.355,106.42,15420999999.0
2008-02-01 08:00:00,106.42,106.425,106.205,106.285,16102899992.0
2008-02-01 08:30:00,106.285,106.43,106.275,106.4,17927399999.0
2008-02-01 09:00:00,106.4,106.4,106.31,106.35,19346050026.0
2008-02-01 09:30:00,106.35,106.455,106.31,106.435,14590999987.0
2008-02-01 10:00:00,106.435,106.53,106.385,106.49,14101199951.0
2008-02-01 10:30:00,106.49,106.505,106.39,106.43,25796700040.0
2008-02-01 11:00:00,106.43,106.54,106.31,106.46,35769500025.0
2008-02-01 11:30:00,106.46,106.49,106.38,106.405,15053600037.0
2008-02-01 12:00:00,106.405,106.435,106.28,106.34,20285400033.0
2008-02-01 12:30:00,106.34,106.47,106.305,106.335,19482747984.0
2008-02-01 13:00:00,106.335,106.38,106.305,106.34,21328700015.0
2008-02-01 13:30:00,106.34,106.555,106.335,106.5,16012600001.0
2008-02-01 14:00:00,106.5,106.6,106.415,106.585,14113799998.0
2008-02-01 14:30:00,106.585,106.69,106.525,106.685,16554201737.0
2008-02-01 15:00:00,106.685,106.705,106.455,106.625,15212903054.0
2008-02-01 15:30:00,106.625,106.625,105.755,105.905,10496840957.0
2008-02-01 16:00:00,105.91,106.275,105.85,106.155,14261579152.0
2008-02-01 16:30:00,106.16,106.38,106.085,106.215,11261325252.0
2008-02-01 17:00:00,106.215,106.735,106.215,106.38,14909845644.0
2008-02-01 17:30:00,106.38,106.43,106.15,106.24,9490899993.0
2008-02-01 18:00:00,106.24,106.37,106.21,106.28,10208999995.0
2008-02-01 18:30:00,106.28,106.4,106.26,106.295,17185200011.0
2008-02-01 19:00:00,106.3,106.44,106.25,106.32,25652000035.0
2008-02-01 19:30:00,106.32,106.45,106.12,106.14,28193999993.0
2008-02-01 20:00:00,106.135,106.47,106.13,106.4,41376900005.0
2008-02-01 20:30:00,106.395,106.52,106.355,106.47,47437400090.0
2008-02-01 21:00:00,106.48,106.56,106.37,106.54,51726700000.0
2008-02-01 21:30:00,106.53,106.59,106.51,106.59,36947500000.0
2008-02-01 22:00:00,106.58,106.71,106.425,106.7,45599800012.0
2008-02-01 22:30:00,106.69,106.7,106.5,106.58,44434199998.0
2008-02-04 00:00:00,106.64,106.69,106.6,106.67,7200000000.0
2008-02-04 00:30:00,106.68,106.68,106.5,106.65,10026399930.0
2008-02-04 01:00:00,106.65,106.7,106.58,106.68,22287399984.0
2008-02-04 01:30:00,106.68,106.69,106.51,106.6,26418100012.0
2008-02-04 02:00:00,106.6,106.7,106.55,106.62,20150300015.0
2008-02-04 02:30:00,106.62,106.81,106.62,106.78,18137500003.0
2008-02-04 03:00:00,106.78,106.97,106.75,106.93,16322500004.0
2008-02-04 03:30:00,106.93,106.96,106.835,106.9,17335600005.0
2008-02-04 04:00:00,106.9,106.915,106.85,106.9,9641600007.0
2008-02-04 04:30:00,106.9,106.93,106.85,106.885,7690200004.0
2008-02-04 05:00:00,106.885,106.895,106.85,106.88,8239500005.0
2008-02-04 05:30:00,106.88,106.93,106.82,106.845,16782599997.0
2008-02-04 06:00:00,106.845,106.87,106.74,106.77,13880365997.0
2008-02-04 06:30:00,106.77,106.83,106.77,106.81,6679600002.0
2008-02-04 07:00:00,106.81,106.81,106.715,106.795,11700500001.0
2008-02-04 07:30:00,106.795,106.84,106.735,106.81,11405500005.0
2008-02-04 08:00:00,106.81,106.86,106.77,106.79,23538126294.0
2008-02-04 08:30:00,106.79,106.825,106.68,106.81,26226999919.0
2008-02-04 09:00:00,106.81,106.86,106.76,106.8,19427811887.0
2008-02-04 09:30:00,106.8,106.91,106.68,106.71,30861870358.0
2008-02-04 10:00:00,106.71,106.92,106.71,106.83,33729265601.0
2008-02-04 10:30:00,106.83,106.94,106.82,106.86,33957900960.0
2008-02-04 11:00:00,106.85,106.93,106.79,106.87,36161000408.0
2008-02-04 11:30:00,106.88,106.93,106.8,106.87,15799299999.0
2008-02-04 12:00:00,106.87,106.97,106.83,106.89,3998200002.0
2008-02-04 12:30:00,106.89,106.91,106.79,106.9,3054499999.0
2008-02-04 13:00:00,106.9,107.09,106.88,106.99,3608950001.0
2008-02-04 13:30:00,106.99,107.04,106.905,106.94,2929700000.0
2008-02-04 14:00:00,106.94,106.955,106.8,106.88,4362299999.0
2008-02-04 14:30:00,106.88,106.9,106.78,106.865,9968999917.0
2008-02-04 15:00:00,106.865,106.94,106.795,106.93,5821499993.0
2008-02-04 15:30:00,106.925,106.975,106.875,106.91,14891343154.0
2008-02-04 16:00:00,106.91,107.0,106.69,106.945,15803000041.0
2008-02-04 16:30:00,106.945,106.96,106.72,106.815,6796900012.0
2008-02-04 17:00:00,106.815,106.845,106.64,106.7,11310200020.0
2008-02-04 17:30:00,106.7,106.79,106.61,106.78,5564458834.0
2008-02-04 18:00:00,106.78,106.79,106.69,106.765,4328099999.0
2008-02-04 18:30:00,106.76,106.82,106.685,106.735,3837499998.0
2008-02-04 19:00:00,106.735,106.765,106.66,106.68,2441999998.0
2008-02-04 19:30:00,106.68,106.76,106.66,106.71,2150900000.0
2008-02-04 20:00:00,106.71,106.76,106.66,106.75,2568799989.0
2008-02-04 20:30:00,106.75,106.795,106.73,106.785,3282500001.0
2008-02-04 21:00:00,106.785,106.79,106.705,106.76,1669199998.0
2008-02-04 21:30:00,106.76,106.76,106.67,106.745,2930499995.0
2008-02-04 22:00:00,106.745,106.78,106.71,106.76,3123940000.0
2008-02-04 22:30:00,106.76,106.76,106.715,106.73,1735553202.0
2008-02-04 23:00:00,106.73,106.75,106.68,106.7,3623092510.0
2008-02-04 23:30:00,106.7,106.73,106.59,106.69,11055999959.0
2008-02-05 00:00:00,106.69,106.71,106.61,106.65,8369500072.0
2008-02-05 00:30:00,106.65,106.68,106.58,106.68,6798000010.0
2008-02-05 01:00:00,106.68,106.7,106.665,106.68,3077500002.0
2008-02-05 01:30:00,106.68,106.725,106.66,106.7,1747900000.0
2008-02-05 02:00:00,106.7,106.73,106.64,106.7,20856927848.0
2008-02-05 02:30:00,106.7,106.765,106.68,106.705,18809399980.0
2008-02-05 03:00:00,106.705,106.755,106.7,106.745,2163299999.0
2008-02-05 03:30:00,106.745,106.76,106.71,106.72,4445400002.0
2008-02-05 04:00:00,106.72,106.815,106.7,106.8,11340800002.0
2008-02-05 04:30:00,106.8,106.83,106.76,106.77,9282700001.0
2008-02-05 05:00:00,106.77,106.795,106.76,106.775,2385600000.0
2008-02-05 05:30:00,106.775,106.845,106.75,106.76,3128000000.0
2008-02-05 06:00:00,106.765,106.795,106.72,106.76,1714800224.0
2008-02-05 06:30:00,106.76,106.815,106.75,106.795,3300800000.0
2008-02-05 07:00:00,106.795,106.82,106.76,106.775,2767700000.0
2008-02-05 07:30:00,106.765,106.88,106.765,106.86,3264899999.0
2008-02-05 08:00:00,106.86,106.895,106.85,106.87,2574600000.0
2008-02-05 08:30:00,106.87,106.95,106.85,106.895,3017900000.0
2008-02-05 09:00:00,106.895,107.0,106.895,106.94,2941563028.0
2008-02-05 09:30:00,106.94,107.03,106.89,106.98,3911000006.0
2008-02-05 10:00:00,106.985,107.22,106.975,107.2,6174450000.0
2008-02-05 10:30:00,107.2,107.33,107.14,107.285,3434899999.0
2008-02-05 11:00:00,107.285,107.37,107.2,107.22,6161800013.0
2008-02-05 11:30:00,107.22,107.285,107.16,107.22,9863600002.0
2008-02-05 12:00:00,107.22,107.74,107.22,107.71,9782343835.0
2008-02-05 12:30:00,107.71,107.72,107.555,107.575,2513466399.0
2008-02-05 13:00:00,107.575,107.63,107.55,107.595,4447400015.0
2008-02-05 13:30:00,107.595,107.65,107.52,107.65,4540100000.0
2008-02-05 14:00:00,107.65,107.72,107.54,107.55,3027800001.0
2008-02-05 14:30:00,107.55,107.55,107.39,107.445,4143700003.0
2008-02-05 15:00:00,107.445,107.59,107.36,107.58,3741748295.0
2008-02-05 15:30:00,107.58,107.61,106.86,106.9,5130350003.0
2008-02-05 16:00:00,106.9,106.915,106.67,106.81,6420000011.0
2008-02-05 16:30:00,106.81,106.935,106.67,106.88,4976500014.0
2008-02-05 17:00:00,106.875,106.95,106.735,106.945,4592399999.0
2008-02-05 17:30:00,106.945,107.0,106.78,106.905,4384149999.0
2008-02-05 18:00:00,106.91,106.92,106.76,106.865,5565199999.0
2008-02-05 18:30:00,106.865,106.98,106.785,106.94,5510400003.0
2008-02-05 19:00:00,106.94,107.02,106.855,106.885,4453999998.0
2008-02-05 19:30:00,106.885,106.93,106.76,106.88,30136849976.0
2008-02-05 20:00:00,106.88,106.95,106.82,106.85,28854599978.0
2008-02-05 20:30:00,106.88,107.07,106.73,106.8,32908250318.0
2008-02-05 21:00:00,106.8,106.93,106.72,106.9,18538615996.0
2008-02-05 21:30:00,106.9,107.13,106.87,106.92,19245601099.0
2008-02-05 22:00:00,106.92,106.98,106.81,106.92,15429600894.0
2008-02-05 22:30:00,106.92,107.01,106.78,106.86,17431850000.0
2008-02-05 23:00:00,106.86,106.89,106.74,106.74,7870465000.0
2008-02-05 23:30:00,106.74,106.87,106.72,106.79,4187499996.0
2008-02-06 00:00:00,106.79,106.86,106.75,106.81,10935000000.0
2008-02-06 00:30:00,106.81,106.82,106.73,106.79,2666900000.0
2008-02-06 01:00:00,106.785,106.8,106.38,106.48,31602808051.0
2008-02-06 01:30:00,106.48,106.58,106.425,106.54,24948499989.0
2008-02-06 02:00:00,106.54,106.665,106.47,106.63,33076908305.0
2008-02-06 02:30:00,106.51,106.71,106.5,106.565,34907400011.0
2008-02-06 03:00:00,106.565,106.6,106.44,106.52,40194799843.0
2008-02-06 03:30:00,106.51,106.61,106.43,106.53,33313894416.0
2008-02-06 04:00:00,106.53,106.6,106.51,106.56,32713337619.0
2008-02-06 04:30:00,106.53,106.6,106.52,106.57,33599400062.0
2008-02-06 05:00:00,106.57,106.64,106.56,106.57,31809599996.0
2008-02-06 05:30:00,106.57,106.62,106.53,106.57,28773800035.0
2008-02-06 06:00:00,106.57,106.63,106.565,106.62,14991300011.0
2008-02-06 06:30:00,106.62,106.63,106.56,106.56,13746000011.0
2008-02-06 07:00:00,106.56,106.585,106.51,106.52,21467600047.0
2008-02-06 07:30:00,106.52,106.565,106.37,106.37,17940999967.0
2008-02-06 08:00:00,106.37,106.45,106.29,106.37,3995577513.0
2008-02-06 08:30:00,106.37,106.515,106.33,106.405,3853550588.0
2008-02-06 09:00:00,106.405,106.52,106.36,106.52,4231150001.0
2008-02-06 09:30:00,106.52,106.54,106.2,106.29,6455200003.0
2008-02-06 10:00:00,106.29,106.47,106.18,106.435,5355449914.0
2008-02-06 10:30:00,106.435,106.56,106.37,106.545,3511300001.0
2008-02-06 11:00:00,106.545,106.55,106.31,106.365,4869621535.0
2008-02-06 11:30:00,106.365,106.385,106.24,106.31,7869228127.0
2008-02-06 12:00:00,106.31,106.525,106.27,106.48,8974896351.0
2008-02-06 12:30:00,106.48,106.62,106.47,106.51,3209004002.0
2008-02-06 13:00:00,106.51,106.59,106.44,106.53,3164053197.0
2008-02-06 13:30:00,106.53,106.54,106.405,106.44,10516777742.0
2008-02-06 14:00:00,106.44,106.495,106.42,106.475,13719700062.0
2008-02-06 14:30:00,106.475,106.55,106.455,106.525,14668592648.0
2008-02-06 15:00:00,106.525,106.64,106.375,106.45,30428347154.0
2008-02-06 15:30:00,106.45,106.68,106.415,106.625,12764400022.0
2008-02-06 16:00:00,106.625,106.67,106.54,106.6,11408469004.0
2008-02-06 16:30:00,106.6,106.785,106.565,106.62,6228699999.0
2008-02-06 17:00:00,106.62,106.755,106.57,106.62,6810630006.0
2008-02-06 17:30:00,106.62,106.755,106.585,106.735,18610879999.0
2008-02-06 18:00:00,106.735,106.785,106.69,106.76,8707736698.0
2008-02-06 18:30:00,106.76,106.78,106.64,106.64,7772034990.0
2008-02-06 19:00:00,106.745,106.785,106.67,106.68,8476800001.0
2008-02-06 19:30:00,106.68,106.77,106.59,106.65,13199900018.0
2008-02-06 20:00:00,106.65,106.71,106.64,106.68,25809300069.0
2008-02-06 20:30:00,106.68,106.68,106.51,106.52,36555299986.0
2008-02-06 21:00:00,106.52,106.6,106.435,106.54,36565800016.0
2008-02-06 21:30:00,106.54,106.63,106.48,106.585,35168100000.0
2008-02-06 22:00:00,106.57,106.59,106.44,106.54,39200100002.0
2008-02-06 22:30:00,106.54,106.66,106.42,106.47,34719753074.0
2008-02-06 23:00:00,106.47,106.55,106.44,106.54,20233619861.0
2008-02-06 23:30:00,106.54,106.69,106.495,106.51,21588800017.0
2008-02-07 00:00:00,106.51,106.54,106.325,106.35,7828900004.0
2008-02-07 00:30:00,106.35,106.42,106.325,106.39,11495499940.0
2008-02-07 01:00:00,106.39,106.475,106.335,106.36,7315999962.0
2008-02-07 01:30:00,106.36,106.48,106.325,106.375,11537599996.0
2008-02-07 02:00:00,106.375,106.47,106.365,106.39,15762999992.0
2008-02-07 02:30:00,106.39,106.43,106.31,106.42,20327100056.0
2008-02-07 03:00:00,106.42,106.42,106.34,106.37,6044799997.0
2008-02-07 03:30:00,106.37,106.38,106.32,106.34,6188799997.0
2008-02-07 04:00:00,106.34,106.42,106.28,106.335,12170700018.0
2008-02-07 04:30:00,106.335,106.35,106.28,106.32,11640999971.0
2008-02-07 05:00:00,106.32,106.345,106.32,106.34,4154600000.0
2008-02-07 05:30:00,106.34,106.395,106.32,106.37,10437899968.0
2008-02-07 06:00:00,106.37,106.43,106.33,106.42,11988899990.0
2008-02-07 06:30:00,106.42,106.46,106.38,106.455,8208400013.0
2008-02-07 07:00:00,106.455,106.535,106.43,106.52,9592299997.0
2008-02-07 07:30:00,106.52,106.56,106.49,106.525,6236200000.0
2008-02-07 08:00:00,106.525,106.605,106.46,106.47,5372100002.0
2008-02-07 08:30:00,106.47,106.57,106.415,106.46,14632198788.0
2008-02-07 09:00:00,106.46,106.57,106.46,106.56,7899005672.0
2008-02-07 09:30:00,106.56,106.575,106.49,106.515,5306600002.0
2008-02-07 10:00:00,106.515,106.715,106.5,106.675,3389500002.0
2008-02-07 10:30:00,106.675,106.675,106.565,106.605,3394200000.0
2008-02-07 11:00:00,106.605,106.62,106.495,106.51,2940800002.0
2008-02-07 11:30:00,106.51,106.535,106.43,106.505,2818500000.0
2008-02-07 12:00:00,106.505,106.545,106.39,106.475,3238900000.0
2008-02-07 12:30:00,106.48,106.48,106.295,106.33,3758540956.0
2008-02-07 13:00:00,106.33,106.385,106.245,106.3,3566327832.0
2008-02-07 13:30:00,106.3,106.45,106.265,106.42,2884732898.0
2008-02-07 14:00:00,106.42,106.52,106.31,106.41,3876400000.0
2008-02-07 14:30:00,106.415,106.455,106.045,106.115,5085245606.0
2008-02-07 15:00:00,106.115,106.175,105.945,105.985,5814700004.0
2008-02-07 15:30:00,105.985,106.405,105.9,106.32,6629916963.0
2008-02-07 16:00:00,106.32,106.575,106.315,106.375,4814385032.0
2008-02-07 16:30:00,106.37,106.545,106.275,106.38,6608549999.0
2008-02-07 17:00:00,106.38,106.71,106.36,106.605,7468504062.0
2008-02-07 17:30:00,106.6,106.64,106.51,106.615,7435400001.0
2008-02-07 18:00:00,106.615,106.69,106.555,106.65,5333899999.0
2008-02-07 18:30:00,106.65,106.85,106.635,106.82,5300403559.0
2008-02-07 19:00:00,106.82,107.005,106.8,106.93,5606013592.0
2008-02-07 19:30:00,106.93,107.48,106.925,107.37,5785243405.0
2008-02-07 20:00:00,107.37,107.71,107.29,107.625,6708499989.0
2008-02-07 20:30:00,107.625,107.755,107.53,107.72,5828502844.0
2008-02-07 21:00:00,107.72,107.82,107.48,107.57,8268616056.0
2008-02-07 21:30:00,107.57,107.575,107.34,107.41,6709100002.0
2008-02-07 22:00:00,107.41,107.55,107.265,107.5,3808803949.0
2008-02-07 22:30:00,107.5,107.57,107.4,107.505,3924099996.0
2008-02-07 23:00:00,107.5,107.54,107.42,107.51,2889800001.0
2008-02-07 23:30:00,107.51,107.55,107.46,107.46,2418800016.0
2008-02-08 00:00:00,107.46,107.47,107.31,107.33,1038300000.0
2008-02-08 00:30:00,107.285,107.36,107.285,107.35,434000000.0
2008-02-08 01:00:00,107.35,107.495,107.34,107.485,2308400000.0
2008-02-08 01:30:00,107.485,107.485,107.31,107.315,2857400000.0
2008-02-08 02:00:00,107.315,107.395,107.14,107.235,7612050000.0
2008-02-08 02:30:00,107.235,107.375,107.17,107.295,5814800000.0
2008-02-08 03:00:00,107.295,107.435,107.29,107.36,3221800000.0
2008-02-08 03:30:00,107.36,107.415,107.32,107.38,2895100001.0
2008-02-08 04:00:00,107.38,107.39,107.27,107.28,7563800010.0
2008-02-08 04:30:00,107.28,107.35,107.28,107.34,7350950010.0
2008-02-08 05:00:00,107.34,107.38,107.305,107.34,12192399976.0
2008-02-08 05:30:00,107.34,107.37,107.31,107.33,10906500008.0
2008-02-08 06:00:00,107.33,107.35,107.285,107.34,7753300000.0
2008-02-08 06:30:00,107.34,107.42,107.32,107.37,8578900000.0
2008-02-08 07:00:00,107.37,107.41,107.31,107.39,8082699998.0
2008-02-08 07:30:00,107.39,107.39,107.27,107.33,4279600001.0
2008-02-08 08:00:00,107.33,107.395,107.31,107.375,1389400000.0
2008-02-08 08:30:00,107.375,107.48,107.345,107.43,1845200000.0
2008-02-08 09:00:00,107.43,107.67,107.425,107.635,3496900000.0
2008-02-08 09:30:00,107.635,107.66,107.485,107.52,3164762406.0
2008-02-08 10:00:00,107.52,107.72,107.44,107.675,3297215764.0
2008-02-08 10:30:00,107.675,107.73,107.565,107.61,3476894365.0
2008-02-08 11:00:00,107.61,107.64,107.545,107.575,3270540520.0
2008-02-08 11:30:00,107.575,107.7,107.455,107.535,3488699999.0
2008-02-08 12:00:00,107.535,107.61,107.48,107.52,3457713951.0
2008-02-08 12:30:00,107.52,107.56,107.305,107.405,4115000001.0
2008-02-08 13:00:00,107.405,107.41,107.24,107.315,3176100000.0
2008-02-08 13:30:00,107.315,107.49,107.315,107.41,3229899999.0
2008-02-08 14:00:00,107.41,107.49,107.37,107.43,4506000000.0
2008-02-08 14:30:00,107.435,107.535,107.405,107.43,3228099997.0
2008-02-08 15:00:00,107.43,107.44,107.32,107.37,5149800000.0
2008-02-08 15:30:00,107.37,107.46,107.255,107.305,4818600000.0
2008-02-08 16:00:00,107.305,107.34,107.28,107.33,3600057012.0
2008-02-08 16:30:00,107.33,107.45,107.31,107.435,4333300001.0
2008-02-08 17:00:00,107.435,107.515,107.4,107.43,4686799995.0
2008-02-08 17:30:00,107.43,107.47,107.34,107.44,4412450000.0
2008-02-08 18:00:00,107.44,107.59,107.4,107.53,5447900001.0
2008-02-08 18:30:00,107.53,107.535,107.3,107.34,8117035998.0
2008-02-08 19:00:00,107.34,107.53,107.33,107.52,3983000000.0
2008-02-08 19:30:00,107.52,107.54,107.4,107.48,2962499999.0
2008-02-08 20:00:00,107.48,107.51,107.27,107.42,6060199998.0
2008-02-08 20:30:00,107.42,107.42,107.23,107.335,3951399999.0
2008-02-08 21:00:00,107.335,107.44,107.285,107.38,3206671912.0
2008-02-08 21:30:00,107.38,107.4,107.3,107.35,3561500005.0
2008-02-08 22:00:00,107.345,107.365,107.305,107.31,6252004920.0
2008-02-08 22:30:00,107.31,107.405,107.305,107.35,6098899999.0
2008-02-08 23:00:00,107.35,107.35,107.345,107.35,8200000.0
2008-02-11 00:00:00,107.51,107.53,107.46,107.46,3110100000.0
2008-02-11 00:30:00,107.47,107.595,107.46,107.52,1455100000.0
2008-02-11 01:00:00,107.52,107.54,107.455,107.475,1435400000.0
2008-02-11 01:30:00,107.475,107.515,107.37,107.455,2308800000.0
2008-02-11 02:00:00,107.455,107.48,107.32,107.355,1799300000.0
2008-02-11 02:30:00,107.355,107.47,107.335,107.41,1899500000.0
2008-02-11 03:00:00,107.41,107.42,107.395,107.4,1226200000.0
2008-02-11 03:30:00,107.4,107.435,107.33,107.42,1595600000.0
2008-02-11 04:00:00,107.42,107.43,107.35,107.39,996300000.0
2008-02-11 04:30:00,107.39,107.395,107.29,107.38,1464900000.0
2008-02-11 05:00:00,107.38,107.4,107.305,107.31,1303100000.0
2008-02-11 05:30:00,107.31,107.31,107.16,107.27,2389900000.0
2008-02-11 06:00:00,107.27,107.325,107.235,107.3,2001299994.0
2008-02-11 06:30:00,107.3,107.305,107.21,107.21,1540300000.0
2008-02-11 07:00:00,107.21,107.24,107.17,107.23,1717400000.0
2008-02-11 07:30:00,107.23,107.23,107.06,107.085,2468850002.0
2008-02-11 08:00:00,107.085,107.205,107.075,107.19,1520300000.0
2008-02-11 08:30:00,107.19,107.21,107.09,107.09,1824600000.0
2008-02-11 09:00:00,107.09,107.195,107.07,107.14,3317400000.0
2008-02-11 09:30:00,107.145,107.155,106.555,106.6,6131149998.0
2008-02-11 10:00:00,106.6,106.71,106.51,106.63,7727049993.0
2008-02-11 10:30:00,106.63,106.715,106.525,106.69,6416797081.0
2008-02-11 11:00:00,106.69,106.7,106.415,106.435,5718941980.0
2008-02-11 11:30:00,106.435,106.565,106.34,106.565,8220200000.0
2008-02-11 12:00:00,106.565,106.72,106.52,106.72,5217882577.0
2008-02-11 12:30:00,106.72,106.765,106.66,106.71,4040100000.0
2008-02-11 13:00:00,106.71,106.785,106.665,106.76,3880100000.0
2008-02-11 13:30:00,106.76,106.78,106.64,106.675,4106647881.0
2008-02-11 14:00:00,106.675,106.79,106.66,106.665,3896700000.0
2008-02-11 14:30:00,106.665,106.9,106.665,106.855,5008000000.0
2008-02-11 15:00:00,106.855,107.04,106.825,107.0,4732636393.0
2008-02-11 15:30:00,107.0,107.02,106.88,106.94,5059100000.0
2008-02-11 16:00:00,106.935,106.955,106.765,106.825,4169780000.0
2008-02-11 16:30:00,106.825,106.905,106.51,106.575,7649399998.0
2008-02-11 17:00:00,106.575,106.615,106.42,106.53,8009699999.0
2008-02-11 17:30:00,106.53,106.76,106.48,106.75,4373599998.0
2008-02-11 18:00:00,106.75,106.82,106.67,106.71,3016050000.0
2008-02-11 18:30:00,106.71,106.75,106.63,106.64,3352640000.0
2008-02-11 19:00:00,106.64,106.78,106.64,106.72,6199800000.0
2008-02-11 19:30:00,106.72,106.87,106.69,106.86,4050907316.0
2008-02-11 20:00:00,106.86,106.88,106.74,106.84,2491700001.0
2008-02-11 20:30:00,106.84,106.86,106.76,106.77,2999999995.0
2008-02-11 21:00:00,106.77,106.89,106.74,106.87,3033420000.0
2008-02-11 21:30:00,106.87,106.98,106.83,106.92,3710400000.0
2008-02-11 22:00:00,106.935,106.99,106.905,106.93,2083300000.0
2008-02-11 22:30:00,106.93,106.94,106.865,106.9,2010000000.0
2008-02-11 23:00:00,106.9,106.98,106.9,106.97,835610000.0
2008-02-11 23:30:00,106.97,106.98,106.925,106.945,1809800018.0
2008-02-12 00:00:00,106.935,106.95,106.83,106.9,5858900002.0
2008-02-12 00:30:00,106.9,106.91,106.83,106.86,4340799998.0
2008-02-12 01:00:00,106.86,106.89,106.77,106.85,9190700010.0
2008-02-12 01:30:00,106.85,106.89,106.81,106.86,11699399965.0
2008-02-12 02:00:00,106.86,106.88,106.8,106.83,10069699992.0
2008-02-12 02:30:00,106.83,106.94,106.83,106.91,13086899994.0
2008-02-12 03:00:00,106.91,107.01,106.87,106.97,16964399995.0
2008-02-12 03:30:00,106.97,107.01,106.9,106.91,12680599988.0
2008-02-12 04:00:00,106.91,106.91,106.83,106.85,11505099998.0
2008-02-12 04:30:00,106.85,106.93,106.85,106.9,12137500015.0
2008-02-12 05:00:00,106.9,106.93,106.88,106.88,8078099999.0
2008-02-12 05:30:00,106.88,106.95,106.88,106.93,10055199998.0
2008-02-12 06:00:00,106.93,106.94,106.89,106.92,9998899994.0
2008-02-12 06:30:00,106.92,106.95,106.88,106.91,12387699994.0
2008-02-12 07:00:00,106.91,106.93,106.88,106.89,14745899993.0
2008-02-12 07:30:00,106.89,106.99,106.89,106.98,17874099995.0
2008-02-12 08:00:00,106.97,107.03,106.92,106.94,23261400002.0
2008-02-12 08:30:00,106.94,106.98,106.89,106.95,15658707651.0
2008-02-12 09:00:00,106.95,107.09,106.94,107.01,21030075966.0
2008-02-12 09:30:00,107.01,107.09,106.915,107.07,5593700001.0
2008-02-12 10:00:00,107.07,107.145,107.01,107.02,6740900009.0
2008-02-12 10:30:00,107.02,107.03,106.91,107.02,9057599988.0
2008-02-12 11:00:00,107.02,107.03,106.825,106.91,9929999999.0
2008-02-12 11:30:00,106.91,107.05,106.88,106.93,7789099993.0
2008-02-12 12:00:00,106.93,107.09,106.91,107.0,7058399997.0
2008-02-12 12:30:00,107.005,107.13,106.96,107.01,11450099996.0
2008-02-12 13:00:00,107.01,107.19,107.01,107.065,6001145756.0
2008-02-12 13:30:00,107.065,107.14,107.065,107.1,5350313203.0
2008-02-12 14:00:00,107.1,107.24,107.06,107.16,4325080670.0
2008-02-12 14:30:00,107.16,107.22,107.12,107.14,4664093271.0
2008-02-12 15:00:00,107.14,107.525,107.1,107.39,6295380275.0
2008-02-12 15:30:00,107.39,107.43,107.31,107.385,6186538176.0
2008-02-12 16:00:00,107.385,107.4,107.23,107.275,7041997814.0
2008-02-12 16:30:00,107.27,107.33,107.16,107.305,8085976278.0
2008-02-12 17:00:00,107.31,107.39,107.25,107.27,9224324154.0
2008-02-12 17:30:00,107.27,107.43,107.24,107.42,4760634477.0
2008-02-12 18:00:00,107.42,107.48,107.34,107.42,6554242476.0
2008-02-12 18:30:00,107.42,107.52,107.41,107.42,4918798141.0
2008-02-12 19:00:00,107.425,107.47,107.29,107.33,4900850553.0
2008-02-12 19:30:00,107.33,107.38,107.27,107.34,4798076363.0
2008-02-12 20:00:00,107.34,107.45,107.34,107.41,2801228844.0
2008-02-12 20:30:00,107.41,107.49,107.37,107.46,2010982002.0
2008-02-12 21:00:00,107.46,107.49,107.36,107.39,1644273300.0
2008-02-12 21:30:00,107.39,107.4,107.31,107.35,2389541261.0
2008-02-12 22:00:00,107.35,107.355,107.22,107.3,3051374427.0
2008-02-12 22:30:00,107.3,107.35,107.215,107.28,3064674007.0
2008-02-12 23:00:00,107.28,107.33,107.27,107.33,6197521530.0
2008-02-12 23:30:00,107.33,107.37,107.27,107.3,5787159040.0
2008-02-13 00:00:00,107.3,107.3,107.21,107.29,9268854926.0
2008-02-13 00:30:00,107.29,107.31,107.21,107.31,6054863837.0
2008-02-13 01:00:00,107.31,107.41,107.3,107.39,7871825795.0
2008-02-13 01:30:00,107.39,107.42,107.35,107.35,7342949993.0
2008-02-13 02:00:00,107.35,107.41,107.35,107.36,7317961477.0
2008-02-13 02:30:00,107.36,107.39,107.32,107.32,8288126746.0
2008-02-13 03:00:00,107.32,107.36,107.28,107.325,1312964760.0
2008-02-13 03:30:00,107.325,107.33,107.25,107.255,702172750.0
2008-02-13 04:00:00,107.255,107.3,107.16,107.16,904025105.0
2008-02-13 04:30:00,107.16,107.23,107.05,107.14,1402340370.0
2008-02-13 05:00:00,107.14,107.18,107.12,107.15,587314550.0
2008-02-13 05:30:00,107.15,107.19,107.1,107.125,734027460.0
2008-02-13 06:00:00,107.125,107.205,107.12,107.16,942717830.0
2008-02-13 06:30:00,107.16,107.21,107.16,107.17,529882085.0
2008-02-13 07:00:00,107.17,107.2,107.12,107.15,1131546930.0
2008-02-13 07:30:00,107.15,107.21,107.15,107.2,1158048275.0
2008-02-13 08:00:00,107.2,107.21,107.05,107.12,1321335575.0
2008-02-13 08:30:00,107.12,107.12,106.99,107.12,1897138645.0
2008-02-13 09:00:00,107.12,107.14,107.03,107.1,1516303025.0
2008-02-13 09:30:00,107.1,107.29,107.07,107.27,6077854162.0
2008-02-13 10:00:00,107.27,107.29,107.15,107.22,2172748611.0
2008-02-13 10:30:00,107.22,107.25,107.19,107.22,3748585155.0
2008-02-13 11:00:00,107.22,107.28,107.19,107.26,4434669850.0
2008-02-13 11:30:00,107.26,107.31,107.21,107.25,2844619596.0
2008-02-13 12:00:00,107.25,107.39,107.25,107.37,4870762373.0
2008-02-13 12:30:00,107.37,107.64,107.35,107.58,4194386222.0
2008-02-13 13:00:00,107.58,107.59,107.415,107.5,3532102100.0
2008-02-13 13:30:00,107.5,107.62,107.49,107.59,3811102920.0
2008-02-13 14:00:00,107.59,107.69,107.555,107.65,2336562930.0
2008-02-13 14:30:00,107.65,107.68,107.535,107.58,2493811586.0
2008-02-13 15:00:00,107.58,108.2,107.47,107.515,9556299958.0
2008-02-13 15:30:00,107.515,108.14,107.515,108.11,9560136255.0
2008-02-13 16:00:00,108.11,108.22,108.085,108.19,6845455887.0
2008-02-13 16:30:00,108.19,108.37,108.17,108.305,9730420081.0
2008-02-13 17:00:00,108.305,108.37,108.215,108.255,7589108876.0
2008-02-13 17:30:00,108.26,108.27,108.025,108.23,12716599940.0
2008-02-13 18:00:00,108.23,108.23,108.08,108.17,3326499993.0
2008-02-13 18:30:00,108.17,108.21,108.12,108.15,4413900001.0
2008-02-13 19:00:00,108.15,108.18,108.11,108.15,3964740690.0
2008-02-13 19:30:00,108.15,108.16,108.1,108.11,7375699956.0
2008-02-13 20:00:00,108.11,108.27,108.1,108.19,4878617314.0
2008-02-13 20:30:00,108.195,108.23,108.15,108.19,3010399977.0
2008-02-13 21:00:00,108.19,108.21,108.11,108.15,4359249990.0
2008-02-13 21:30:00,108.15,108.23,108.14,108.2,2163799999.0
2008-02-13 22:00:00,108.2,108.24,108.16,108.17,934200000.0
2008-02-13 22:30:00,108.17,108.3,108.16,108.275,2191899996.0
2008-02-13 23:00:00,108.275,108.35,108.26,108.34,3131414610.0
2008-02-13 23:30:00,108.34,108.35,108.27,108.33,1891172840.0
2008-02-14 00:00:00,108.33,108.33,108.15,108.24,6323840000.0
2008-02-14 00:30:00,108.24,108.25,108.145,108.15,456300000.0
2008-02-14 01:00:00,108.15,108.155,108.05,108.11,1308900000.0
2008-02-14 01:30:00,108.11,108.29,108.045,108.275,2758400001.0
2008-02-14 02:00:00,108.275,108.28,108.15,108.185,2338499984.0
2008-02-14 02:30:00,108.19,108.23,108.15,108.215,1603800000.0
2008-02-14 03:00:00,108.215,108.22,108.06,108.12,1589750000.0
2008-02-14 03:30:00,108.12,108.13,108.065,108.075,897000000.0
2008-02-14 04:00:00,108.075,108.11,108.005,108.105,1350600000.0
2008-02-14 04:30:00,108.105,108.13,108.08,108.11,1007400000.0
2008-02-14 05:00:00,108.11,108.16,108.1,108.125,746700000.0
2008-02-14 05:30:00,108.125,108.175,108.125,108.15,996300000.0
2008-02-14 06:00:00,108.15,108.195,108.14,108.155,874200000.0
2008-02-14 06:30:00,108.155,108.23,108.115,108.23,1284500000.0
2008-02-14 07:00:00,108.23,108.28,108.2,108.27,723700000.0
2008-02-14 07:30:00,108.27,108.28,108.22,108.23,1038200000.0
2008-02-14 08:00:00,108.23,108.26,108.13,108.13,1995250000.0
2008-02-14 08:30:00,108.13,108.365,108.13,108.33,2246300000.0
2008-02-14 09:00:00,108.33,108.34,108.22,108.26,4648516646.0
2008-02-14 09:30:00,108.26,108.34,108.21,108.26,6231300001.0
2008-02-14 10:00:00,108.26,108.34,108.23,108.27,5540155989.0
2008-02-14 10:30:00,108.27,108.305,108.23,108.28,3544500003.0
2008-02-14 11:00:00,108.28,108.43,108.26,108.355,5023299998.0
2008-02-14 11:30:00,108.355,108.39,108.265,108.28,3098700001.0
2008-02-14 12:00:00,108.28,108.35,108.17,108.195,2671600000.0
2008-02-14 12:30:00,108.19,108.275,108.17,108.245,2096800003.0
2008-02-14 13:00:00,108.245,108.34,108.24,108.28,2074600000.0
2008-02-14 13:30:00,108.28,108.365,108.26,108.305,2058129914.0
2008-02-14 14:00:00,108.305,108.315,108.145,108.24,4134400000.0
2008-02-14 14:30:00,108.24,108.29,108.215,108.215,1656100001.0
2008-02-14 15:00:00,108.215,108.22,108.1,108.135,7561199980.0
2008-02-14 15:30:00,108.135,108.385,108.125,108.375,3935350000.0
2008-02-14 16:00:00,108.375,108.61,108.375,108.505,4804450000.0
2008-02-14 16:30:00,108.51,108.525,108.31,108.42,4720204823.0
2008-02-14 17:00:00,108.42,108.47,108.22,108.28,6016100003.0
2008-02-14 17:30:00,108.28,108.36,108.13,108.16,6217908893.0
2008-02-14 18:00:00,108.16,108.18,107.85,107.99,4265718298.0
2008-02-14 18:30:00,107.99,108.03,107.835,107.98,4285299999.0
2008-02-14 19:00:00,107.98,108.12,107.93,108.07,2957190001.0
2008-02-14 19:30:00,108.07,108.09,107.89,107.925,4129300003.0
2008-02-14 20:00:00,107.93,107.97,107.81,107.88,2945400003.0
2008-02-14 20:30:00,107.88,107.96,107.87,107.92,2260900000.0
2008-02-14 21:00:00,107.92,108.015,107.92,107.99,3728900008.0
2008-02-14 21:30:00,107.99,108.025,107.755,107.94,4395149993.0
2008-02-14 22:00:00,107.94,108.13,107.895,108.12,4667700001.0
2008-02-14 22:30:00,108.12,108.12,107.955,107.97,2469497026.0
2008-02-14 23:00:00,107.97,108.02,107.88,107.925,1242406527.0
2008-02-14 23:30:00,107.925,107.925,107.83,107.85,1910200001.0
2008-02-15 00:00:00,107.84,107.88,107.775,107.83,6352299989.0
2008-02-15 00:30:00,107.83,107.89,107.815,107.845,1308500003.0
2008-02-15 01:00:00,107.845,107.86,107.645,107.84,3497349990.0
2008-02-15 01:30:00,107.84,107.85,107.79,107.805,1002800000.0
2008-02-15 02:00:00,107.805,107.895,107.775,107.82,1345100000.0
2008-02-15 02:30:00,107.82,107.94,107.81,107.89,1873500000.0
2008-02-15 03:00:00,107.89,107.89,107.81,107.87,1264200000.0
2008-02-15 03:30:00,107.87,107.88,107.805,107.87,941100000.0
2008-02-15 04:00:00,107.87,107.87,107.835,107.87,896300000.0
2008-02-15 04:30:00,107.87,107.88,107.81,107.835,604500000.0
2008-02-15 05:00:00,107.835,107.87,107.83,107.855,618100000.0
2008-02-15 05:30:00,107.855,107.875,107.84,107.84,622500000.0
2008-02-15 06:00:00,107.84,107.86,107.81,107.84,824100000.0
2008-02-15 06:30:00,107.84,107.875,107.84,107.87,590200000.0
2008-02-15 07:00:00,107.87,107.96,107.865,107.91,1433100000.0
2008-02-15 07:30:00,107.91,108.07,107.86,108.02,2014500000.0
2008-02-15 08:00:00,108.02,108.12,108.01,108.085,1635400000.0
2008-02-15 08:30:00,108.085,108.11,107.95,107.975,1660000000.0
2008-02-15 09:00:00,107.975,108.12,107.955,108.12,2925100000.0
2008-02-15 09:30:00,108.12,108.31,108.06,108.27,4136000002.0
2008-02-15 10:00:00,108.27,108.31,108.205,108.27,2910500000.0
2008-02-15 10:30:00,108.27,108.29,108.215,108.26,2593800000.0
2008-02-15 11:00:00,108.26,108.27,108.22,108.225,3629300000.0
2008-02-15 11:30:00,108.225,108.25,108.12,108.135,3327999999.0
2008-02-15 12:00:00,108.135,108.21,107.815,107.935,6598641399.0
2008-02-15 12:30:00,107.935,107.975,107.835,107.89,4062299999.0
2008-02-15 13:00:00,107.89,107.915,107.815,107.85,3050899998.0
2008-02-15 13:30:00,107.85,107.94,107.805,107.91,2546535606.0
2008-02-15 14:00:00,107.91,107.91,107.655,107.78,5979299988.0
2008-02-15 14:30:00,107.78,107.83,107.665,107.665,4515300000.0
2008-02-15 15:00:00,107.665,107.665,107.52,107.56,6296100000.0
2008-02-15 15:30:00,107.56,107.56,107.26,107.505,5542199997.0
2008-02-15 16:00:00,107.5,107.63,107.45,107.58,2835300000.0
2008-02-15 16:30:00,107.58,107.71,107.46,107.465,5180599999.0
2008-02-15 17:00:00,107.465,107.67,107.39,107.645,5266900002.0
2008-02-15 17:30:00,107.64,107.83,107.59,107.61,5143248924.0
2008-02-15 18:00:00,107.61,107.69,107.585,107.66,3806850004.0
2008-02-15 18:30:00,107.655,107.69,107.56,107.67,3302899999.0
2008-02-15 19:00:00,107.67,107.74,107.555,107.57,3748999998.0
2008-02-15 19:30:00,107.57,107.675,107.505,107.645,2604000001.0
2008-02-15 20:00:00,107.645,107.705,107.56,107.58,2566075725.0
2008-02-15 20:30:00,107.58,107.705,107.565,107.68,2419200001.0
2008-02-15 21:00:00,107.68,107.71,107.6,107.645,3560825001.0
2008-02-15 21:30:00,107.645,107.7,107.63,107.68,2972000010.0
2008-02-15 22:00:00,107.68,107.73,107.67,107.705,5270275955.0
2008-02-15 22:30:00,107.705,107.85,107.695,107.81,2196728674.0
2008-02-15 23:00:00,107.81,107.815,107.8,107.81,19700000.0
2008-02-18 00:00:00,107.8,107.87,107.72,107.8,4896800000.0
2008-02-18 00:30:00,107.8,107.83,107.785,107.81,3138100000.0
2008-02-18 01:00:00,107.81,107.91,107.79,107.91,6767499998.0
2008-02-18 01:30:00,107.91,107.92,107.785,107.8,3152499985.0
2008-02-18 02:00:00,107.8,107.92,107.79,107.87,1101750000.0
2008-02-18 02:30:00,107.87,107.995,107.835,107.845,1274600000.0
2008-02-18 03:00:00,107.845,107.91,107.82,107.835,1298200000.0
2008-02-18 03:30:00,107.83,107.87,107.83,107.855,709400000.0
2008-02-18 04:00:00,107.855,107.88,107.84,107.855,698800000.0
2008-02-18 04:30:00,107.855,107.87,107.84,107.87,499100000.0
2008-02-18 05:00:00,107.87,107.89,107.84,107.855,786800000.0
2008-02-18 05:30:00,107.855,107.875,107.79,107.805,671450000.0
2008-02-18 06:00:00,107.805,107.835,107.75,107.78,1430500000.0
2008-02-18 06:30:00,107.79,107.855,107.79,107.82,771600000.0
2008-02-18 07:00:00,107.82,107.87,107.8,107.835,1378100000.0
2008-02-18 07:30:00,107.835,107.84,107.78,107.84,913300000.0
2008-02-18 08:00:00,107.835,107.87,107.8,107.82,1417000000.0
2008-02-18 08:30:00,107.82,107.86,107.815,107.85,841300000.0
2008-02-18 09:00:00,107.85,107.91,107.83,107.91,1363600000.0
2008-02-18 09:30:00,107.91,108.01,107.84,108.01,2783550000.0
2008-02-18 10:00:00,108.01,108.07,107.93,107.99,3199200000.0
2008-02-18 10:30:00,107.99,108.14,107.97,108.14,2822000000.0
2008-02-18 11:00:00,108.14,108.28,108.11,108.27,4759399990.0
2008-02-18 11:30:00,108.27,108.32,108.2,108.2,3482100000.0
2008-02-18 12:00:00,108.2,108.27,108.19,108.22,2096400000.0
2008-02-18 12:30:00,108.22,108.24,108.09,108.09,5598399999.0
2008-02-18 13:00:00,108.09,108.23,108.065,108.195,3572550000.0
2008-02-18 13:30:00,108.195,108.27,108.17,108.235,3347000000.0
2008-02-18 14:00:00,108.235,108.28,108.175,108.25,1585800000.0
2008-02-18 14:30:00,108.25,108.255,108.16,108.18,1316500000.0
2008-02-18 15:00:00,108.18,108.215,108.125,108.14,2213200000.0
2008-02-18 15:30:00,108.14,108.18,108.035,108.105,3500999998.0
2008-02-18 16:00:00,108.105,108.18,108.075,108.165,2841500000.0
2008-02-18 16:30:00,108.165,108.19,108.1,108.17,2196900000.0
2008-02-18 17:00:00,108.17,108.22,108.115,108.165,2623199999.0
2008-02-18 17:30:00,108.165,108.22,108.135,108.205,2441099994.0
2008-02-18 18:00:00,108.2,108.24,108.13,108.16,2211400000.0
2008-02-18 18:30:00,108.16,108.18,108.005,108.17,4816300000.0
2008-02-18 19:00:00,108.17,108.195,108.16,108.165,1289600000.0
2008-02-18 19:30:00,108.165,108.21,108.15,108.17,1859100001.0
2008-02-18 20:00:00,108.17,108.2,108.14,108.18,1486500000.0
2008-02-18 20:30:00,108.18,108.22,108.15,108.16,725100000.0
2008-02-18 21:00:00,108.16,108.21,108.13,108.205,1055300002.0
2008-02-18 21:30:00,108.205,108.25,108.2,108.24,2032500001.0
2008-02-18 22:00:00,108.24,108.24,108.22,108.23,2588200000.0
2008-02-18 22:30:00,108.23,108.23,108.16,108.17,1784600000.0
2008-02-18 23:00:00,108.17,108.26,108.17,108.245,1589500000.0
2008-02-18 23:30:00,108.245,108.25,108.21,108.225,1175500000.0
2008-02-19 00:00:00,108.225,108.225,108.1,108.14,1848400000.0
2008-02-19 00:30:00,108.14,108.17,108.105,108.13,1406200000.0
2008-02-19 01:00:00,108.13,108.23,108.12,108.17,1796900000.0
2008-02-19 01:30:00,108.17,108.195,108.14,108.185,839300000.0
2008-02-19 02:00:00,108.185,108.28,108.175,108.25,1666300000.0
2008-02-19 02:30:00,108.25,108.26,108.185,108.215,1558100001.0
2008-02-19 03:00:00,108.215,108.23,108.12,108.18,1989649999.0
2008-02-19 03:30:00,108.18,108.2,108.17,108.18,854800000.0
2008-02-19 04:00:00,108.18,108.19,108.17,108.18,1040900000.0
2008-02-19 04:30:00,108.18,108.18,108.13,108.14,911300000.0
2008-02-19 05:00:00,108.14,108.16,108.13,108.14,792600000.0
2008-02-19 05:30:00,108.14,108.16,108.13,108.155,652100000.0
2008-02-19 06:00:00,108.155,108.18,108.145,108.17,868100000.0
2008-02-19 06:30:00,108.17,108.195,108.06,108.095,1494700000.0
2008-02-19 07:00:00,108.095,108.11,107.875,107.91,3940500001.0
2008-02-19 07:30:00,107.91,107.93,107.79,107.83,4612599999.0
2008-02-19 08:00:00,107.83,107.91,107.75,107.8,2139550000.0
2008-02-19 08:30:00,107.8,107.895,107.78,107.875,2696800000.0
2008-02-19 09:00:00,107.875,107.88,107.66,107.75,4276599993.0
2008-02-19 09:30:00,107.75,107.82,107.7,107.76,4439083976.0
2008-02-19 10:00:00,107.76,107.87,107.7,107.84,4508961801.0
2008-02-19 10:30:00,107.84,107.89,107.77,107.85,3752100002.0
2008-02-19 11:00:00,107.85,107.85,107.59,107.6,9512334584.0
2008-02-19 11:30:00,107.6,107.7,107.55,107.63,4352581898.0
2008-02-19 12:00:00,107.63,107.675,107.4,107.445,4373100002.0
2008-02-19 12:30:00,107.445,107.475,107.205,107.31,11225450011.0
2008-02-19 13:00:00,107.31,107.42,107.28,107.35,5328400001.0
2008-02-19 13:30:00,107.35,107.46,107.34,107.42,3684700002.0
2008-02-19 14:00:00,107.42,107.56,107.38,107.485,2233699999.0
2008-02-19 14:30:00,107.485,107.56,107.47,107.56,2629900000.0
2008-02-19 15:00:00,107.56,107.76,107.535,107.72,3080600000.0
2008-02-19 15:30:00,107.72,107.74,107.61,107.67,3882089631.0
2008-02-19 16:00:00,107.67,107.84,107.635,107.76,3335400002.0
2008-02-19 16:30:00,107.755,107.87,107.67,107.7,3887299998.0
2008-02-19 17:00:00,107.7,107.75,107.635,107.64,3003000000.0
2008-02-19 17:30:00,107.64,107.665,107.46,107.53,6051250000.0
2008-02-19 18:00:00,107.53,107.54,107.35,107.365,4284449998.0
2008-02-19 18:30:00,107.365,107.55,107.35,107.5,4603999997.0
2008-02-19 19:00:00,107.5,107.625,107.475,107.6,2910500002.0
2008-02-19 19:30:00,107.6,107.6,107.51,107.53,2011699998.0
2008-02-19 20:00:00,107.53,107.81,107.53,107.8,4275700014.0
2008-02-19 20:30:00,107.8,107.84,107.76,107.795,2204100000.0
2008-02-19 21:00:00,107.795,107.83,107.73,107.77,3096400002.0
2008-02-19 21:30:00,107.77,107.78,107.54,107.6,5170299997.0
2008-02-19 22:00:00,107.6,107.67,107.55,107.63,4513600007.0
2008-02-19 22:30:00,107.63,107.72,107.61,107.67,2335865000.0
2008-02-19 23:00:00,107.67,107.785,107.645,107.74,1641900000.0
2008-02-19 23:30:00,107.74,107.78,107.715,107.76,4488700000.0
2008-02-20 00:00:00,107.76,107.83,107.75,107.76,6195300001.0
2008-02-20 00:30:00,107.76,107.85,107.76,107.835,999600000.0
2008-02-20 01:00:00,107.835,107.945,107.83,107.885,1251300000.0
2008-02-20 01:30:00,107.88,107.97,107.835,107.94,1061700000.0
2008-02-20 02:00:00,107.94,107.965,107.89,107.93,1348299999.0
2008-02-20 02:30:00,107.93,107.94,107.86,107.9,1194000000.0
2008-02-20 03:00:00,107.9,107.9,107.76,107.8,1520900000.0
2008-02-20 03:30:00,107.8,107.87,107.76,107.83,1089200000.0
2008-02-20 04:00:00,107.83,107.93,107.8,107.91,1926900001.0
2008-02-20 04:30:00,107.91,108.15,107.91,108.14,7272099998.0
2008-02-20 05:00:00,108.14,108.175,108.04,108.05,4520200004.0
2008-02-20 05:30:00,108.05,108.08,107.925,107.93,1966700000.0
2008-02-20 06:00:00,107.935,107.95,107.82,107.86,2928700001.0
2008-02-20 06:30:00,107.86,107.94,107.85,107.9,2180300001.0
2008-02-20 07:00:00,107.9,107.94,107.85,107.85,2049100001.0
2008-02-20 07:30:00,107.85,107.87,107.73,107.73,1912300000.0
2008-02-20 08:00:00,107.73,107.85,107.71,107.835,1869400000.0
2008-02-20 08:30:00,107.835,107.865,107.755,107.755,2522600003.0
2008-02-20 09:00:00,107.755,107.78,107.53,107.56,3894149999.0
2008-02-20 09:30:00,107.56,107.645,107.51,107.57,5367000000.0
2008-02-20 10:00:00,107.57,107.65,107.47,107.52,4625400000.0
2008-02-20 10:30:00,107.52,107.58,107.48,107.54,6075000001.0
2008-02-20 11:00:00,107.54,107.67,107.485,107.65,2673999999.0
2008-02-20 11:30:00,107.65,107.75,107.61,107.735,5293500000.0
2008-02-20 12:00:00,107.735,107.95,107.735,107.89,5103199997.0
2008-02-20 12:30:00,107.89,107.96,107.81,107.87,3656450004.0
2008-02-20 13:00:00,107.87,107.91,107.82,107.88,2365000000.0
2008-02-20 13:30:00,107.88,108.0,107.82,107.92,3924300001.0
2008-02-20 14:00:00,107.92,107.96,107.66,107.85,8069084004.0
2008-02-20 14:30:00,107.85,108.005,107.765,107.985,6211200004.0
2008-02-20 15:00:00,107.98,108.115,107.92,107.925,3290300006.0
2008-02-20 15:30:00,107.995,108.19,107.775,108.18,5909100003.0
2008-02-20 16:00:00,108.18,108.24,107.95,108.03,4557630002.0
2008-02-20 16:30:00,108.03,108.12,107.97,107.99,3630360000.0
2008-02-20 17:00:00,107.99,108.005,107.81,107.95,5071010000.0
2008-02-20 17:30:00,107.97,108.04,107.91,108.015,4010199996.0
2008-02-20 18:00:00,108.02,108.04,107.92,107.965,3683299999.0
2008-02-20 18:30:00,107.965,108.01,107.93,107.97,6765399981.0
2008-02-20 19:00:00,107.97,108.37,107.94,108.24,7830495428.0
2008-02-20 19:30:00,108.24,108.315,108.15,108.16,2930599998.0
2008-02-20 20:00:00,108.16,108.34,108.14,108.22,4012800005.0
2008-02-20 20:30:00,108.22,108.22,108.15,108.165,2603400000.0
2008-02-20 21:00:00,108.165,108.23,108.05,108.14,4083450191.0
2008-02-20 21:30:00,108.14,108.19,108.095,108.185,2964399996.0
2008-02-20 22:00:00,108.185,108.23,108.13,108.15,3640949997.0
2008-02-20 22:30:00,108.15,108.21,108.105,108.195,2146400001.0
2008-02-20 23:00:00,108.195,108.2,108.085,108.12,1715599995.0
2008-02-20 23:30:00,108.12,108.17,108.08,108.09,12988499984.0
2008-02-21 00:00:00,108.09,108.11,108.05,108.06,4995800000.0
2008-02-21 00:30:00,108.06,108.07,107.98,108.055,3341600001.0
2008-02-21 01:00:00,108.055,108.07,107.945,107.985,3704699996.0
2008-02-21 01:30:00,107.985,108.07,107.95,108.04,8122200019.0
2008-02-21 02:00:00,108.04,108.105,107.97,108.08,2923099999.0
2008-02-21 02:30:00,108.08,108.13,108.055,108.075,1495650000.0
2008-02-21 03:00:00,108.075,108.17,108.03,108.17,2231200000.0
2008-02-21 03:30:00,108.17,108.185,108.125,108.17,1462700000.0
2008-02-21 04:00:00,108.17,108.17,108.105,108.115,1300900000.0
2008-02-21 04:30:00,108.115,108.12,108.075,108.1,772500000.0
2008-02-21 05:00:00,108.1,108.1,108.06,108.07,1514600000.0
2008-02-21 05:30:00,108.065,108.115,107.955,108.1,2560399999.0
2008-02-21 06:00:00,108.1,108.14,108.065,108.11,1547800000.0
2008-02-21 06:30:00,108.11,108.13,108.09,108.125,1396400000.0
2008-02-21 07:00:00,108.125,108.275,108.1,108.23,2301999999.0
2008-02-21 07:30:00,108.23,108.26,108.195,108.21,2074599999.0
2008-02-21 08:00:00,108.21,108.23,108.12,108.155,2465600000.0
2008-02-21 08:30:00,108.16,108.17,108.06,108.135,2606750000.0
2008-02-21 09:00:00,108.135,108.21,108.05,108.09,3587000000.0
2008-02-21 09:30:00,108.09,108.14,108.04,108.125,4090800000.0
2008-02-21 10:00:00,108.13,108.13,107.975,108.05,5100500001.0
2008-02-21 10:30:00,108.05,108.07,107.93,108.04,3867500001.0
2008-02-21 11:00:00,108.04,108.085,107.98,108.08,3324600001.0
2008-02-21 11:30:00,108.08,108.1,107.94,108.08,4722099998.0
2008-02-21 12:00:00,108.08,108.17,108.07,108.095,2690100001.0
2008-02-21 12:30:00,108.095,108.22,108.09,108.13,2448300000.0
2008-02-21 13:00:00,108.13,108.29,108.12,108.27,2886200000.0
2008-02-21 13:30:00,108.27,108.33,108.23,108.25,2633299998.0
2008-02-21 14:00:00,108.25,108.27,108.095,108.22,2439450001.0
2008-02-21 14:30:00,108.22,108.265,108.13,108.15,3325100000.0
2008-02-21 15:00:00,108.15,108.17,108.02,108.05,9461300015.0
2008-02-21 15:30:00,108.05,108.13,108.02,108.1,4602099999.0
2008-02-21 16:00:00,108.1,108.16,108.03,108.07,4469099997.0
2008-02-21 16:30:00,108.07,108.12,108.015,108.035,5702199998.0
2008-02-21 17:00:00,108.035,108.045,107.72,107.78,7338750000.0
2008-02-21 17:30:00,107.78,107.79,107.505,107.505,5482099991.0
2008-02-21 18:00:00,107.5,107.7,107.5,107.65,5539900001.0
2008-02-21 18:30:00,107.65,107.68,107.535,107.6,7212000000.0
2008-02-21 19:00:00,107.6,107.6,107.31,107.32,5725450000.0
2008-02-21 19:30:00,107.32,107.42,107.24,107.31,3342600000.0
2008-02-21 20:00:00,107.31,107.37,107.155,107.26,2934775794.0
2008-02-21 20:30:00,107.26,107.26,107.15,107.23,2766900000.0
2008-02-21 21:00:00,107.23,107.405,107.21,107.4,2456000000.0
2008-02-21 21:30:00,107.4,107.45,107.335,107.38,3042300000.0
2008-02-21 22:00:00,107.38,107.39,107.275,107.285,5330500000.0
2008-02-21 22:30:00,107.285,107.36,107.225,107.305,1479000000.0
2008-02-21 23:00:00,107.305,107.33,107.25,107.32,656500000.0
2008-02-21 23:30:00,107.32,107.405,107.315,107.39,605000000.0
2008-02-22 00:00:00,107.39,107.4,107.3,107.34,960199998.0
2008-02-22 00:30:00,107.34,107.38,107.26,107.29,597500000.0
2008-02-22 01:00:00,107.29,107.365,107.28,107.365,1149597817.0
2008-02-22 01:30:00,107.365,107.46,107.33,107.42,2630700000.0
2008-02-22 02:00:00,107.42,107.515,107.4,107.5,1282400001.0
2008-02-22 02:30:00,107.5,107.555,107.47,107.5,1768000000.0
2008-02-22 03:00:00,107.5,107.54,107.435,107.45,1852200000.0
2008-02-22 03:30:00,107.45,107.49,107.41,107.46,1352000000.0
2008-02-22 04:00:00,107.46,107.47,107.415,107.42,2173900000.0
2008-02-22 04:30:00,107.42,107.435,107.36,107.435,1293000000.0
2008-02-22 05:00:00,107.435,107.44,107.37,107.39,1806400000.0
2008-02-22 05:30:00,107.39,107.475,107.38,107.44,1628300000.0
2008-02-22 06:00:00,107.44,107.47,107.44,107.46,1243700000.0
2008-02-22 06:30:00,107.46,107.51,107.455,107.48,2295999996.0
2008-02-22 07:00:00,107.48,107.49,107.44,107.465,2022350000.0
2008-02-22 07:30:00,107.465,107.5,107.44,107.46,1857199999.0
2008-02-22 08:00:00,107.46,107.57,107.46,107.5,2696599999.0
2008-02-22 08:30:00,107.5,107.51,107.4,107.45,2126900000.0
2008-02-22 09:00:00,107.45,107.47,107.39,107.41,1687700000.0
2008-02-22 09:30:00,107.41,107.42,107.27,107.315,2601600000.0
2008-02-22 10:00:00,107.315,107.33,107.16,107.24,6222859993.0
2008-02-22 10:30:00,107.24,107.31,107.17,107.27,1968000000.0
2008-02-22 11:00:00,107.27,107.35,107.11,107.18,7349600000.0
2008-02-22 11:30:00,107.18,107.19,106.995,107.02,5824200006.0
2008-02-22 12:00:00,107.02,107.16,106.985,107.075,4572300033.0
2008-02-22 12:30:00,107.075,107.105,107.05,107.07,2023400002.0
2008-02-22 13:00:00,107.07,107.07,106.935,107.06,4059860002.0
2008-02-22 13:30:00,107.06,107.06,106.94,106.99,985113057.0
2008-02-22 14:00:00,106.99,107.07,106.945,107.05,1228239997.0
2008-02-22 14:30:00,107.05,107.075,106.94,106.98,5332799998.0
2008-02-22 15:00:00,106.98,107.09,106.86,107.035,3496736463.0
2008-02-22 15:30:00,107.04,107.32,107.03,107.31,4470879999.0
2008-02-22 16:00:00,107.315,107.32,107.005,107.08,4574100001.0
2008-02-22 16:30:00,107.08,107.14,106.95,107.06,4335156505.0
2008-02-22 17:00:00,107.06,107.07,106.91,106.93,5329600001.0
2008-02-22 17:30:00,106.93,107.02,106.825,106.95,6129099999.0
2008-02-22 18:00:00,106.95,107.02,106.85,106.97,4390599998.0
2008-02-22 18:30:00,106.97,107.06,106.93,106.99,3554200000.0
2008-02-22 19:00:00,106.99,107.01,106.8,106.88,2872600001.0
2008-02-22 19:30:00,106.88,106.905,106.81,106.87,2398550000.0
2008-02-22 20:00:00,106.87,106.95,106.81,106.82,2377200000.0
2008-02-22 20:30:00,106.82,106.92,106.72,106.855,4731257326.0
2008-02-22 21:00:00,106.855,106.91,106.83,106.88,1600952988.0
2008-02-22 21:30:00,106.88,106.94,106.86,106.92,1853500000.0
2008-02-22 22:00:00,106.92,107.075,106.88,107.07,1908000000.0
2008-02-22 22:30:00,107.07,107.32,107.05,107.21,8302800000.0
2008-02-22 23:00:00,107.21,107.27,107.21,107.23,352900000.0
2008-02-25 00:00:00,107.25,107.31,107.22,107.29,1133600000.0
2008-02-25 00:30:00,107.28,107.32,107.17,107.255,951259636.0
2008-02-25 01:00:00,107.255,107.31,107.2,107.285,1401100000.0
2008-02-25 01:30:00,107.285,107.365,107.265,107.35,1415999994.0
2008-02-25 02:00:00,107.35,107.42,107.28,107.385,1401900000.0
2008-02-25 02:30:00,107.385,107.44,107.37,107.38,1335500000.0
2008-02-25 03:00:00,107.38,107.39,107.235,107.28,2351000001.0
2008-02-25 03:30:00,107.28,107.305,107.27,107.28,1092800000.0
2008-02-25 04:00:00,107.28,107.31,107.25,107.3,1608000000.0
2008-02-25 04:30:00,107.3,107.365,107.29,107.34,1125300000.0
2008-02-25 05:00:00,107.34,107.36,107.33,107.36,873100000.0
2008-02-25 05:30:00,107.36,107.365,107.325,107.33,725200000.0
2008-02-25 06:00:00,107.33,107.34,107.27,107.3,1266800000.0
2008-02-25 06:30:00,107.3,107.36,107.29,107.34,1370600000.0
2008-02-25 07:00:00,107.34,107.41,107.335,107.4,1464200000.0
2008-02-25 07:30:00,107.4,107.425,107.37,107.41,1439600000.0
2008-02-25 08:00:00,107.41,107.42,107.275,107.31,2731400000.0
2008-02-25 08:30:00,107.31,107.36,107.225,107.25,2166500000.0
2008-02-25 09:00:00,107.25,107.34,107.235,107.32,2290200000.0
2008-02-25 09:30:00,107.32,107.45,107.315,107.44,3137690399.0
2008-02-25 10:00:00,107.44,107.49,107.43,107.47,2918000000.0
2008-02-25 10:30:00,107.47,107.49,107.41,107.47,3349445120.0
2008-02-25 11:00:00,107.47,107.58,107.46,107.57,4053997008.0
2008-02-25 11:30:00,107.57,107.82,107.57,107.745,8958000007.0
2008-02-25 12:00:00,107.745,107.81,107.73,107.74,3338900001.0
2008-02-25 12:30:00,107.74,107.83,107.725,107.795,2453800000.0
2008-02-25 13:00:00,107.795,107.985,107.795,107.915,4599600004.0
2008-02-25 13:30:00,107.915,107.92,107.85,107.89,2562200000.0
2008-02-25 14:00:00,107.89,107.92,107.79,107.825,3523700006.0
2008-02-25 14:30:00,107.825,107.85,107.785,107.795,3303300006.0
2008-02-25 15:00:00,107.795,107.815,107.63,107.665,6855099997.0
2008-02-25 15:30:00,107.665,107.73,107.6,107.695,6349700022.0
2008-02-25 16:00:00,107.69,107.77,107.68,107.68,3651200001.0
2008-02-25 16:30:00,107.68,107.78,107.58,107.595,3721899999.0
2008-02-25 17:00:00,107.585,107.95,107.585,107.94,4456723343.0
2008-02-25 17:30:00,107.94,108.1,107.86,108.08,5209200007.0
2008-02-25 18:00:00,108.08,108.13,107.99,108.02,3645900000.0
2008-02-25 18:30:00,108.02,108.025,107.865,107.89,4543200002.0
2008-02-25 19:00:00,107.89,107.965,107.855,107.915,2749340001.0
2008-02-25 19:30:00,107.915,108.02,107.88,107.92,3785299999.0
2008-02-25 20:00:00,107.92,108.09,107.91,107.95,3888999999.0
2008-02-25 20:30:00,107.95,108.03,107.9,107.98,3879300000.0
2008-02-25 21:00:00,107.98,108.22,107.95,108.135,2672350000.0
2008-02-25 21:30:00,108.135,108.22,108.025,108.07,4208849999.0
2008-02-25 22:00:00,108.07,108.12,107.99,108.075,2207000000.0
2008-02-25 22:30:00,108.075,108.095,108.05,108.07,2422200000.0
2008-02-25 23:00:00,108.07,108.07,108.015,108.05,2396200000.0
2008-02-25 23:30:00,108.05,108.1,108.04,108.05,3334000000.0
2008-02-26 00:00:00,108.05,108.05,108.0,108.0,25589700000.0
2008-02-26 00:30:00,108.01,108.14,108.0,108.09,36276899954.0
2008-02-26 01:00:00,108.09,108.13,107.96,108.04,34328999966.0
2008-02-26 01:30:00,108.05,108.12,108.0,108.04,36078000012.0
2008-02-26 02:00:00,108.04,108.14,107.99,108.04,33442299952.0
2008-02-26 02:30:00,108.0,108.085,107.98,108.05,35626399941.0
2008-02-26 03:00:00,108.05,108.05,107.93,107.98,32299300023.0
2008-02-26 03:30:00,108.0,108.02,107.95,107.96,39325200028.0
2008-02-26 04:00:00,107.96,108.0,107.93,107.99,45254599979.0
2008-02-26 04:30:00,107.99,108.03,107.96,107.96,10843200001.0
2008-02-26 05:00:00,107.96,107.97,107.885,107.91,2729099999.0
2008-02-26 05:30:00,107.91,107.91,107.775,107.89,1990400000.0
2008-02-26 06:00:00,107.89,107.89,107.85,107.89,1999500000.0
2008-02-26 06:30:00,107.89,107.94,107.88,107.93,2323400000.0
2008-02-26 07:00:00,107.93,107.95,107.87,107.92,2321000000.0
2008-02-26 07:30:00,107.92,107.94,107.86,107.9,3667700001.0
2008-02-26 08:00:00,107.9,107.94,107.88,107.895,3515100000.0
2008-02-26 08:30:00,107.89,108.0,107.89,107.985,2634000000.0
2008-02-26 09:00:00,107.985,108.06,107.96,107.98,3977999999.0
2008-02-26 09:30:00,107.98,108.07,107.975,108.05,5349768490.0
2008-02-26 10:00:00,108.045,108.065,107.945,108.01,7136949996.0
2008-02-26 10:30:00,108.01,108.04,107.96,108.005,6669599997.0
2008-02-26 11:00:00,108.005,108.08,107.97,108.06,8290250003.0
2008-02-26 11:30:00,108.06,108.07,107.94,107.98,5659599997.0
2008-02-26 12:00:00,107.98,107.99,107.86,107.92,7696099999.0
2008-02-26 12:30:00,107.92,107.96,107.87,107.96,4215166319.0
2008-02-26 13:00:00,107.96,108.0,107.91,107.95,4194700000.0
2008-02-26 13:30:00,107.95,107.96,107.875,107.9,3766200004.0
2008-02-26 14:00:00,107.9,107.985,107.86,107.88,3340200000.0
2008-02-26 14:30:00,107.88,107.9,107.82,107.82,7235554254.0
2008-02-26 15:00:00,107.82,107.88,107.79,107.835,5502250000.0
2008-02-26 15:30:00,107.825,107.945,107.72,107.73,18401700125.0
2008-02-26 16:00:00,107.73,107.78,107.615,107.71,5581881277.0
2008-02-26 16:30:00,107.71,107.83,107.695,107.695,4158200000.0
2008-02-26 17:00:00,107.695,107.74,107.525,107.64,5860799998.0
2008-02-26 17:30:00,107.64,107.74,107.54,107.66,6362699994.0
2008-02-26 18:00:00,107.66,107.74,107.62,107.695,3461300007.0
2008-02-26 18:30:00,107.69,107.81,107.65,107.73,2674800000.0
2008-02-26 19:00:00,107.73,107.74,107.57,107.595,5779300013.0
2008-02-26 19:30:00,107.595,107.595,107.39,107.5,3931370000.0
2008-02-26 20:00:00,107.5,107.54,107.265,107.34,2371970000.0
2008-02-26 20:30:00,107.34,107.375,107.25,107.28,2264989999.0
2008-02-26 21:00:00,107.28,107.37,107.26,107.3,2905650000.0
2008-02-26 21:30:00,107.3,107.385,107.21,107.25,2852999999.0
2008-02-26 22:00:00,107.25,107.27,107.19,107.26,2497000000.0
2008-02-26 22:30:00,107.26,107.29,107.195,107.29,3629500000.0
2008-02-26 23:00:00,107.29,107.35,107.26,107.26,1444704675.0
2008-02-26 23:30:00,107.26,107.32,107.22,107.26,2710300000.0
2008-02-27 00:00:00,107.26,107.305,107.15,107.18,14449500045.0
2008-02-27 00:30:00,107.18,107.335,107.15,107.31,24095000030.0
2008-02-27 01:00:00,107.31,107.34,107.26,107.29,11217100000.0
2008-02-27 01:30:00,107.29,107.385,107.2,107.37,19997199990.0
2008-02-27 02:00:00,107.38,107.385,107.315,107.33,19067000002.0
2008-02-27 02:30:00,107.33,107.35,107.24,107.28,24473199996.0
2008-02-27 03:00:00,107.28,107.31,107.19,107.26,24966649958.0
2008-02-27 03:30:00,107.26,107.265,107.11,107.21,30946600011.0
2008-02-27 04:00:00,107.21,107.255,107.08,107.175,27700600152.0
2008-02-27 04:30:00,107.175,107.19,107.02,107.115,41623649986.0
2008-02-27 05:00:00,107.115,107.12,107.01,107.06,33757399860.0
2008-02-27 05:30:00,107.025,107.14,106.96,107.11,35501499925.0
2008-02-27 06:00:00,107.11,107.16,107.01,107.07,34452899958.0
2008-02-27 06:30:00,107.07,107.08,106.955,107.05,32526299994.0
2008-02-27 07:00:00,107.05,107.13,107.02,107.125,22601200003.0
2008-02-27 07:30:00,107.12,107.135,106.88,107.04,31204000023.0
2008-02-27 08:00:00,107.04,107.11,107.03,107.07,20473800002.0
2008-02-27 08:30:00,107.07,107.075,106.89,106.94,39581699990.0
2008-02-27 09:00:00,106.94,106.95,106.8,106.865,48503399951.0
2008-02-27 09:30:00,106.865,107.06,106.36,107.05,49460900173.0
2008-02-27 10:00:00,107.045,107.05,106.84,106.9,2986940002.0
2008-02-27 10:30:00,106.9,106.9,106.36,106.405,5977675422.0
2008-02-27 11:00:00,106.405,106.47,106.215,106.45,10989262059.0
2008-02-27 11:30:00,106.45,106.465,106.28,106.43,3230600000.0
2008-02-27 12:00:00,106.43,106.43,106.3,106.325,4014200001.0
2008-02-27 12:30:00,106.325,106.48,106.3,106.48,4066200001.0
2008-02-27 13:00:00,106.48,106.575,106.305,106.35,3826091626.0
2008-02-27 13:30:00,106.35,106.45,106.345,106.38,3151999999.0
2008-02-27 14:00:00,106.38,106.41,106.32,106.375,3083800000.0
2008-02-27 14:30:00,106.375,106.46,106.24,106.305,5408900000.0
2008-02-27 15:00:00,106.305,106.37,106.28,106.34,21984400003.0
2008-02-27 15:30:00,106.34,106.48,106.08,106.11,18632800032.0
2008-02-27 16:00:00,106.43,106.45,105.94,106.26,44220900074.0
2008-02-27 16:30:00,106.26,106.5,106.04,106.12,43287300029.0
2008-02-27 17:00:00,106.125,106.36,105.95,106.22,36024164647.0
2008-02-27 17:30:00,106.22,106.61,106.17,106.52,41916199977.0
2008-02-27 18:00:00,106.36,106.53,106.33,106.38,46213999982.0
2008-02-27 18:30:00,106.38,106.54,106.27,106.48,40971000043.0
2008-02-27 19:00:00,106.37,106.51,106.34,106.48,44273900031.0
2008-02-27 19:30:00,106.49,106.55,106.44,106.49,45590000042.0
2008-02-27 20:00:00,106.49,106.51,106.37,106.38,46395899924.0
2008-02-27 20:30:00,106.49,106.535,106.35,106.44,44592499912.0
2008-02-27 21:00:00,106.5,106.51,106.37,106.39,38734400046.0
2008-02-27 21:30:00,106.38,106.47,106.28,106.44,41586401229.0
2008-02-27 22:00:00,106.44,106.46,106.35,106.4,36903100085.0
2008-02-27 22:30:00,106.4,106.48,106.29,106.47,35372299966.0
2008-02-27 23:00:00,106.34,106.49,106.33,106.48,33979900022.0
2008-02-27 23:30:00,106.48,106.51,106.35,106.47,18094200002.0
2008-02-28 00:00:00,106.47,106.505,106.4,106.44,15421300000.0
2008-02-28 00:30:00,106.44,106.455,106.35,106.385,9486499978.0
2008-02-28 01:00:00,106.385,106.5,106.31,106.42,18875300000.0
2008-02-28 01:30:00,106.42,106.44,106.36,106.395,8635800000.0
2008-02-28 02:00:00,106.395,106.4,106.25,106.31,17919800000.0
2008-02-28 02:30:00,106.31,106.32,106.24,106.27,22443500001.0
2008-02-28 03:00:00,106.27,106.44,106.2,106.43,26316299996.0
2008-02-28 03:30:00,106.425,106.46,106.4,106.42,25888700000.0
2008-02-28 04:00:00,106.42,106.43,106.28,106.34,27509099999.0
2008-02-28 04:30:00,106.34,106.38,106.3,106.36,27377699998.0
2008-02-28 05:00:00,106.36,106.36,106.28,106.34,28136799999.0
2008-02-28 05:30:00,106.34,106.39,106.33,106.345,22873000002.0
2008-02-28 06:00:00,106.345,106.375,106.32,106.36,21375900012.0
2008-02-28 06:30:00,106.36,106.4,106.28,106.39,24318900039.0
2008-02-28 07:00:00,106.39,106.41,106.34,106.345,25478700088.0
2008-02-28 07:30:00,106.345,106.36,106.26,106.35,24918950001.0
2008-02-28 08:00:00,106.36,106.36,106.26,106.28,18542699999.0
2008-02-28 08:30:00,106.28,106.37,106.23,106.3,22151700002.0
2008-02-28 09:00:00,106.3,106.42,106.22,106.28,27974600005.0
2008-02-28 09:30:00,106.28,106.53,106.27,106.41,26561800019.0
2008-02-28 10:00:00,106.41,106.55,106.37,106.46,40628300279.0
2008-02-28 10:30:00,106.46,106.64,106.36,106.54,37508999999.0
2008-02-28 11:00:00,106.54,106.57,106.41,106.47,42091008655.0
2008-02-28 11:30:00,106.47,106.52,106.37,106.48,42480136337.0
2008-02-28 12:00:00,106.48,106.535,106.42,106.495,4604249242.0
2008-02-28 12:30:00,106.495,106.54,106.425,106.49,4473900000.0
2008-02-28 13:00:00,106.49,106.51,106.405,106.43,11084200001.0
2008-02-28 13:30:00,106.43,106.5,106.4,106.45,4076100000.0
2008-02-28 14:00:00,106.45,106.475,106.36,106.415,5829500000.0
2008-02-28 14:30:00,106.415,106.44,106.265,106.3,8590899999.0
2008-02-28 15:00:00,106.3,106.31,106.12,106.185,11007800001.0
2008-02-28 15:30:00,106.165,106.165,105.885,105.92,9445100002.0
2008-02-28 16:00:00,105.92,105.95,105.8,105.83,7683247016.0
2008-02-28 16:30:00,105.83,105.99,105.83,105.92,7240600000.0
2008-02-28 17:00:00,105.92,106.03,105.81,106.03,6498649999.0
2008-02-28 17:30:00,106.03,106.11,105.68,105.77,9609960917.0
2008-02-28 18:00:00,105.77,105.84,105.52,105.56,10319600015.0
2008-02-28 18:30:00,105.56,105.65,105.45,105.645,6247200000.0
2008-02-28 19:00:00,105.645,105.655,105.27,105.335,7225526392.0
2008-02-28 19:30:00,105.335,105.47,105.31,105.34,6516699999.0
2008-02-28 20:00:00,105.34,105.37,105.1,105.12,6117450000.0
2008-02-28 20:30:00,105.12,105.36,105.075,105.235,6776899995.0
2008-02-28 21:00:00,105.235,105.45,105.205,105.38,6791092994.0
2008-02-28 21:30:00,105.38,105.39,105.26,105.355,4744000001.0
2008-02-28 22:00:00,105.355,105.39,105.21,105.26,13955400038.0
2008-02-28 22:30:00,105.26,105.405,105.22,105.385,17018600012.0
2008-02-28 23:00:00,105.385,105.405,105.275,105.33,10335499999.0
2008-02-28 23:30:00,105.33,105.38,105.225,105.38,14659300039.0
2008-02-29 00:00:00,105.36,105.38,105.28,105.34,28168399999.0
2008-02-29 00:30:00,105.34,105.355,105.235,105.3,4701400000.0
2008-02-29 01:00:00,105.3,105.38,105.28,105.33,929600000.0
2008-02-29 01:30:00,105.33,105.335,104.67,104.93,5848599993.0
2008-02-29 02:00:00,104.93,105.005,104.785,104.785,6082599997.0
2008-02-29 02:30:00,104.785,104.795,104.605,104.685,7257949997.0
2008-02-29 03:00:00,104.685,104.73,104.625,104.67,8585000001.0
2008-02-29 03:30:00,104.67,104.695,104.565,104.585,11846100000.0
2008-02-29 04:00:00,104.585,104.685,104.565,104.665,9466650000.0
2008-02-29 04:30:00,104.665,104.775,104.615,104.73,13004000000.0
2008-02-29 05:00:00,104.73,104.815,104.675,104.715,14075180705.0
2008-02-29 05:30:00,104.715,104.8,104.675,104.78,12690600000.0
2008-02-29 06:00:00,104.78,104.79,104.7,104.76,2293000000.0
2008-02-29 06:30:00,104.755,104.915,104.74,104.855,5072300000.0
2008-02-29 07:00:00,104.855,104.895,104.775,104.795,11663799999.0
2008-02-29 07:30:00,104.795,104.865,104.715,104.835,13578049997.0
2008-02-29 08:00:00,104.825,104.845,104.705,104.765,7795800001.0
2008-02-29 08:30:00,104.765,104.825,104.645,104.77,5389299993.0
2008-02-29 09:00:00,104.77,104.8,104.675,104.715,4824900002.0
2008-02-29 09:30:00,104.715,104.725,104.27,104.34,1699499999.0
2008-02-29 10:00:00,104.34,104.44,104.22,104.265,11902400121.0
2008-02-29 10:30:00,104.275,104.525,104.255,104.44,13590700009.0
2008-02-29 11:00:00,104.445,104.555,104.34,104.375,9510150053.0
2008-02-29 11:30:00,104.375,104.455,104.35,104.4,1085600000.0
2008-02-29 12:00:00,104.4,104.45,104.31,104.325,1367200000.0
2008-02-29 12:30:00,104.325,104.38,104.165,104.24,2043200001.0
2008-02-29 13:00:00,104.24,104.275,104.075,104.12,3178799998.0
2008-02-29 13:30:00,104.12,104.195,104.06,104.195,4817000000.0
2008-02-29 14:00:00,104.195,104.36,104.135,104.31,11357495068.0
2008-02-29 14:30:00,104.31,104.35,104.03,104.13,5550279984.0
2008-02-29 15:00:00,104.13,104.265,104.115,104.185,14646200003.0
2008-02-29 15:30:00,104.185,104.285,104.135,104.22,10075349986.0
2008-02-29 16:00:00,104.22,104.28,104.16,104.19,14519430131.0
2008-02-29 16:30:00,104.19,104.235,103.83,104.01,9527699992.0
2008-02-29 17:00:00,104.01,104.165,103.935,103.99,18220199963.0
2008-02-29 17:30:00,103.99,104.28,103.96,104.1,7152299996.0
2008-02-29 18:00:00,104.1,104.22,104.08,104.18,4891600000.0
2008-02-29 18:30:00,104.185,104.33,104.18,104.19,7692300003.0
2008-02-29 19:00:00,104.19,104.36,104.11,104.295,9452299868.0
2008-02-29 19:30:00,104.295,104.3,104.04,104.21,9490750004.0
2008-02-29 20:00:00,104.21,104.255,104.12,104.135,11236100029.0
2008-02-29 20:30:00,104.135,104.14,103.91,103.96,15503573334.0
2008-02-29 21:00:00,103.96,104.025,103.895,103.98,4097400003.0
2008-02-29 21:30:00,103.98,104.015,103.87,103.955,15044699921.0
2008-02-29 22:00:00,103.87,103.945,103.825,103.91,17925199985.0
2008-02-29 22:30:00,103.91,103.915,103.785,103.89,7845334250.0
2008-02-29 23:00:00,103.89,103.9,103.86,103.89,47700000.0
2008-03-03 00:00:00,103.19,103.58,103.14,103.33,4635800000.0
2008-03-03 00:30:00,103.33,103.42,103.17,103.19,2549600000.0
2008-03-03 01:00:00,103.2,103.32,103.06,103.27,7265100000.0
2008-03-03 01:30:00,103.27,103.28,103.055,103.08,8261500000.0
2008-03-03 02:00:00,103.09,103.18,103.005,103.1,18218800000.0
2008-03-03 02:30:00,103.1,103.15,102.92,103.025,14173700000.0
2008-03-03 03:00:00,103.025,103.2,103.025,103.155,7059600000.0
2008-03-03 03:30:00,103.155,103.155,103.02,103.075,7544100000.0
2008-03-03 04:00:00,103.075,103.1,102.99,103.08,14741000000.0
2008-03-03 04:30:00,103.08,103.11,103.03,103.1,12392500000.0
2008-03-03 05:00:00,103.1,103.125,103.03,103.065,19058150007.0
2008-03-03 05:30:00,103.065,103.085,103.0,103.07,15944800007.0
2008-03-03 06:00:00,103.07,103.145,103.07,103.135,9331300000.0
2008-03-03 06:30:00,103.135,103.305,103.11,103.295,10553000003.0
2008-03-03 07:00:00,103.295,103.305,103.22,103.23,16635399999.0
2008-03-03 07:30:00,103.23,103.27,103.07,103.16,21881600027.0
2008-03-03 08:00:00,103.165,103.165,102.87,102.875,16290349995.0
2008-03-03 08:30:00,102.875,102.92,102.635,102.74,21546684010.0
2008-03-03 09:00:00,102.74,102.92,102.67,102.71,24475799987.0
2008-03-03 09:30:00,102.71,102.81,102.615,102.695,17903500006.0
2008-03-03 10:00:00,102.685,102.935,102.66,102.935,8258149999.0
2008-03-03 10:30:00,102.935,103.16,102.805,102.96,15771099993.0
2008-03-03 11:00:00,102.96,103.2,102.87,102.98,28862199901.0
2008-03-03 11:30:00,102.98,103.175,102.965,103.135,21338696998.0
2008-03-03 12:00:00,103.135,103.21,102.955,103.02,14839900000.0
2008-03-03 12:30:00,103.02,103.1,102.915,102.94,5548000000.0
2008-03-03 13:00:00,102.94,102.995,102.735,102.95,4579400000.0
2008-03-03 13:30:00,102.95,102.965,102.76,102.9,8806399992.0
2008-03-03 14:00:00,102.9,102.98,102.86,102.93,16131900000.0
2008-03-03 14:30:00,102.93,103.1,102.92,103.09,5394200000.0
2008-03-03 15:00:00,103.1,103.265,103.08,103.195,23437600000.0
2008-03-03 15:30:00,103.195,103.22,103.105,103.17,8174600000.0
2008-03-03 16:00:00,103.17,103.195,102.96,102.975,3377000001.0
2008-03-03 16:30:00,102.975,102.985,102.785,102.85,3767200000.0
2008-03-03 17:00:00,102.85,103.57,102.82,103.455,7398300000.0
2008-03-03 17:30:00,103.455,103.47,103.32,103.375,11452299999.0
2008-03-03 18:00:00,103.375,103.56,103.31,103.56,7727500000.0
2008-03-03 18:30:00,103.56,103.705,103.465,103.57,3836600000.0
2008-03-03 19:00:00,103.57,103.58,103.4,103.545,4454899999.0
2008-03-03 19:30:00,103.545,103.61,103.47,103.52,2223500000.0
2008-03-03 20:00:00,103.52,103.58,103.445,103.5,3607000000.0
2008-03-03 20:30:00,103.5,103.54,103.44,103.45,4051000003.0
2008-03-03 21:00:00,103.45,103.45,103.1,103.295,18134079877.0
2008-03-03 21:30:00,103.3,103.35,103.13,103.16,4649040000.0
2008-03-03 22:00:00,103.16,103.22,102.94,103.21,7044320001.0
2008-03-03 22:30:00,103.21,103.275,103.13,103.22,7606400000.0
2008-03-03 23:00:00,103.22,103.41,103.2,103.41,3026400000.0
2008-03-03 23:30:00,103.41,103.485,103.4,103.47,3440499984.0
2008-03-04 00:00:00,103.465,103.585,103.465,103.52,4291600000.0
2008-03-04 00:30:00,103.52,103.52,103.37,103.42,1648800000.0
2008-03-04 01:00:00,103.42,103.56,103.42,103.53,1548400000.0
2008-03-04 01:30:00,103.53,103.57,103.47,103.53,1361840000.0
2008-03-04 02:00:00,103.53,103.56,103.25,103.265,2956040019.0
2008-03-04 02:30:00,103.265,103.33,103.19,103.32,1307619997.0
2008-03-04 03:00:00,103.315,103.32,103.18,103.22,2979900002.0
2008-03-04 03:30:00,103.22,103.48,103.22,103.4,1112040000.0
2008-03-04 04:00:00,103.4,103.49,103.385,103.47,1945200000.0
2008-03-04 04:30:00,103.47,103.48,103.41,103.45,2725700000.0
2008-03-04 05:00:00,103.45,103.49,103.38,103.39,2150700000.0
2008-03-04 05:30:00,103.39,103.45,103.345,103.37,4220700000.0
2008-03-04 06:00:00,103.36,103.38,103.26,103.29,7459999999.0
2008-03-04 06:30:00,103.29,103.37,103.29,103.36,4416000000.0
2008-03-04 07:00:00,103.36,103.39,103.33,103.36,5561700000.0
2008-03-04 07:30:00,103.36,103.4,103.34,103.38,3531100000.0
2008-03-04 08:00:00,103.38,103.46,103.37,103.44,4012100000.0
2008-03-04 08:30:00,103.44,103.56,103.435,103.44,5433999999.0
2008-03-04 09:00:00,103.44,103.44,103.27,103.315,5510699999.0
2008-03-04 09:30:00,103.315,103.33,103.05,103.17,7513200001.0
2008-03-04 10:00:00,103.17,103.25,103.07,103.16,5438299999.0
2008-03-04 10:30:00,103.16,103.48,103.15,103.355,5502800000.0
2008-03-04 11:00:00,103.35,103.39,103.235,103.25,6969000001.0
2008-03-04 11:30:00,103.25,103.255,103.135,103.22,10879199999.0
2008-03-04 12:00:00,103.22,103.32,103.165,103.175,5768700000.0
2008-03-04 12:30:00,103.175,103.195,102.99,103.04,7205400000.0
2008-03-04 13:00:00,103.04,103.15,102.985,103.0,6094600000.0
2008-03-04 13:30:00,103.0,103.06,102.93,102.995,5181600000.0
2008-03-04 14:00:00,102.995,103.06,102.89,103.01,4598500000.0
2008-03-04 14:30:00,103.01,103.13,103.01,103.1,6860800001.0
2008-03-04 15:00:00,103.1,103.14,103.005,103.11,4077900000.0
2008-03-04 15:30:00,103.11,103.21,103.075,103.2,3033800000.0
2008-03-04 16:00:00,103.21,103.215,103.02,103.04,4044000001.0
2008-03-04 16:30:00,103.04,103.16,102.92,103.125,6884700000.0
2008-03-04 17:00:00,103.125,103.19,103.005,103.03,5054500000.0
2008-03-04 17:30:00,103.03,103.05,102.77,102.775,5422800000.0
2008-03-04 18:00:00,102.78,102.95,102.705,102.875,4915600000.0
2008-03-04 18:30:00,102.88,102.92,102.66,102.67,6902200000.0
2008-03-04 19:00:00,102.67,102.87,102.65,102.85,4477800000.0
2008-03-04 19:30:00,102.85,102.94,102.71,102.795,9414300002.0
2008-03-04 20:00:00,102.8,103.08,102.655,103.01,5942099997.0
2008-03-04 20:30:00,103.01,103.02,102.74,102.91,5305800002.0
2008-03-04 21:00:00,102.91,103.12,102.86,102.98,6083900001.0
2008-03-04 21:30:00,102.98,103.235,102.95,103.13,8338500008.0
2008-03-04 22:00:00,103.13,103.39,103.1,103.22,4036300000.0
2008-03-04 22:30:00,103.22,103.48,103.22,103.33,4754400002.0
2008-03-04 23:00:00,103.33,103.35,103.275,103.29,8735572777.0
2008-03-04 23:30:00,103.29,103.38,103.29,103.35,19313600001.0
2008-03-05 00:00:00,103.35,103.4,103.29,103.39,26810100000.0
2008-03-05 00:30:00,103.4,103.47,103.4,103.46,14224300000.0
2008-03-05 01:00:00,103.46,103.49,103.35,103.36,3476100000.0
2008-03-05 01:30:00,103.36,103.45,103.33,103.385,4913300000.0
2008-03-05 02:00:00,103.385,103.44,103.35,103.39,5340600000.0
2008-03-05 02:30:00,103.39,103.43,103.27,103.34,3431300000.0
2008-03-05 03:00:00,103.34,103.44,103.29,103.41,4678000000.0
2008-03-05 03:30:00,103.41,103.42,103.36,103.38,3418500000.0
2008-03-05 04:00:00,103.38,103.4,103.325,103.34,4323400000.0
2008-03-05 04:30:00,103.34,103.42,103.32,103.36,3686200000.0
2008-03-05 05:00:00,103.36,103.39,103.335,103.39,3798300000.0
2008-03-05 05:30:00,103.39,103.46,103.355,103.44,6296800000.0
2008-03-05 06:00:00,103.44,103.44,103.36,103.38,3662800000.0
2008-03-05 06:30:00,103.38,103.46,103.36,103.42,4013900000.0
2008-03-05 07:00:00,103.42,103.44,103.38,103.42,3872000000.0
2008-03-05 07:30:00,103.42,103.46,103.38,103.46,4310200000.0
2008-03-05 08:00:00,103.46,103.51,103.41,103.47,5438200000.0
2008-03-05 08:30:00,103.465,103.51,103.375,103.43,4056646000.0
2008-03-05 09:00:00,103.44,103.71,103.42,103.57,5060900000.0
2008-03-05 09:30:00,103.57,103.69,103.52,103.63,3783050000.0
2008-03-05 10:00:00,103.62,103.74,103.585,103.66,5876700000.0
2008-03-05 10:30:00,103.66,103.72,103.56,103.58,5797900000.0
2008-03-05 11:00:00,103.58,103.74,103.57,103.665,3782900000.0
2008-03-05 11:30:00,103.655,103.735,103.64,103.71,5137849999.0
2008-03-05 12:00:00,103.71,103.73,103.61,103.64,5646300000.0
2008-03-05 12:30:00,103.64,103.655,103.54,103.62,5262400000.0
2008-03-05 13:00:00,103.62,103.73,103.59,103.7,3746400000.0
2008-03-05 13:30:00,103.7,103.85,103.68,103.81,3704500000.0
2008-03-05 14:00:00,103.81,103.875,103.79,103.83,7084400000.0
2008-03-05 14:30:00,103.83,103.855,103.75,103.81,5381000000.0
2008-03-05 15:00:00,103.81,103.81,103.44,103.52,26476400050.0
2008-03-05 15:30:00,103.51,103.59,103.4,103.45,46388450034.0
2008-03-05 16:00:00,103.46,104.11,103.45,103.53,48678199908.0
2008-03-05 16:30:00,103.53,103.97,103.49,103.49,50933949968.0
2008-03-05 17:00:00,103.49,104.17,103.49,104.03,49605596683.0
2008-03-05 17:30:00,104.03,104.15,103.87,103.97,51720400111.0
2008-03-05 18:00:00,103.97,104.07,103.77,103.97,48068750019.0
2008-03-05 18:30:00,103.97,104.18,103.79,103.85,50535199931.0
2008-03-05 19:00:00,103.84,104.17,103.63,103.855,54409199870.0
2008-03-05 19:30:00,103.77,103.925,103.55,103.76,47990199933.0
2008-03-05 20:00:00,103.75,103.905,103.645,103.785,40370960082.0
2008-03-05 20:30:00,103.785,103.92,103.555,103.88,50615399976.0
2008-03-05 21:00:00,103.765,103.91,103.655,103.865,53520099600.0
2008-03-05 21:30:00,103.83,103.95,103.82,103.94,50289600223.0
2008-03-05 22:00:00,103.89,104.07,103.77,104.06,53752799956.0
2008-03-05 22:30:00,103.84,104.07,103.81,104.0,37984863065.0
2008-03-05 23:00:00,103.95,104.08,103.91,104.06,36918000040.0
2008-03-05 23:30:00,103.9,104.07,103.87,104.0,37527500015.0
2008-03-06 00:00:00,104.0,104.0,103.88,103.91,26273000000.0
2008-03-06 00:30:00,103.9,103.96,103.89,103.89,29282000000.0
2008-03-06 01:00:00,103.89,103.95,103.88,103.9,19862200000.0
2008-03-06 01:30:00,103.9,103.94,103.75,103.92,33524300036.0
2008-03-06 02:00:00,103.92,103.92,103.735,103.76,29984899992.0
2008-03-06 02:30:00,103.76,103.86,103.71,103.78,42733699831.0
2008-03-06 03:00:00,103.78,103.82,103.72,103.76,45249299526.0
2008-03-06 03:30:00,103.76,103.85,103.72,103.78,35313899918.0
2008-03-06 04:00:00,103.78,103.85,103.76,103.84,34502500000.0
2008-03-06 04:30:00,103.84,103.88,103.81,103.87,31024200000.0
2008-03-06 05:00:00,103.87,103.965,103.84,103.88,27977200000.0
2008-03-06 05:30:00,103.87,104.0,103.87,103.94,36624031967.0
2008-03-06 06:00:00,103.94,103.95,103.86,103.89,37003100000.0
2008-03-06 06:30:00,103.89,103.94,103.74,103.9,36409100002.0
2008-03-06 07:00:00,103.9,103.96,103.76,103.88,40144299958.0
2008-03-06 07:30:00,103.88,103.89,103.74,103.81,40657399916.0
2008-03-06 08:00:00,103.81,103.85,103.77,103.82,9101399995.0
2008-03-06 08:30:00,103.82,103.82,103.69,103.76,4748552372.0
2008-03-06 09:00:00,103.76,103.79,103.66,103.745,3909303872.0
2008-03-06 09:30:00,103.745,103.76,103.51,103.57,3949100001.0
2008-03-06 10:00:00,103.57,103.585,103.43,103.54,6282400000.0
2008-03-06 10:30:00,103.54,103.54,103.33,103.34,4484000001.0
2008-03-06 11:00:00,103.34,103.5,103.325,103.5,6478200000.0
2008-03-06 11:30:00,103.5,103.52,103.435,103.465,4115300000.0
2008-03-06 12:00:00,103.46,103.465,103.15,103.42,8223000004.0
2008-03-06 12:30:00,103.43,103.47,103.345,103.44,9732456999.0
2008-03-06 13:00:00,103.44,103.47,103.36,103.41,9835600000.0
2008-03-06 13:30:00,103.41,103.46,103.37,103.37,8075500000.0
2008-03-06 14:00:00,103.37,103.56,103.365,103.54,8510500000.0
2008-03-06 14:30:00,103.54,103.555,103.42,103.475,5745447749.0
2008-03-06 15:00:00,103.47,103.53,103.28,103.34,6585599982.0
2008-03-06 15:30:00,103.34,103.475,103.18,103.3,6412953950.0
2008-03-06 16:00:00,103.3,103.44,103.15,103.27,6905350000.0
2008-03-06 16:30:00,103.27,103.35,103.16,103.27,6524392102.0
2008-03-06 17:00:00,103.27,103.28,103.05,103.16,6796399997.0
2008-03-06 17:30:00,103.16,103.29,103.065,103.09,8330400000.0
2008-03-06 18:00:00,103.09,103.17,103.02,103.14,8132600000.0
2008-03-06 18:30:00,103.14,103.19,103.035,103.11,8719499999.0
2008-03-06 19:00:00,103.11,103.12,102.935,102.965,10700129987.0
2008-03-06 19:30:00,102.965,103.03,102.9,102.94,5942300000.0
2008-03-06 20:00:00,102.94,102.98,102.87,102.905,11821300000.0
2008-03-06 20:30:00,102.87,102.94,102.85,102.915,12321300003.0
2008-03-06 21:00:00,102.915,102.945,102.87,102.895,6771200000.0
2008-03-06 21:30:00,102.895,103.085,102.55,102.925,26691199987.0
2008-03-06 22:00:00,102.925,102.925,102.55,102.815,11800849997.0
2008-03-06 22:30:00,102.815,102.815,102.545,102.58,31257100002.0
2008-03-06 23:00:00,102.575,102.675,102.555,102.645,13833899996.0
2008-03-06 23:30:00,102.645,102.665,102.605,102.66,6483800001.0
2008-03-07 00:00:00,102.66,102.705,102.535,102.545,28222500000.0
2008-03-07 00:30:00,102.545,102.585,102.445,102.57,24837500000.0
2008-03-07 01:00:00,102.57,102.655,102.535,102.615,23136200000.0
2008-03-07 01:30:00,102.615,102.615,102.51,102.575,37131800070.0
2008-03-07 02:00:00,102.575,102.815,102.575,102.715,36936746662.0
2008-03-07 02:30:00,102.715,102.845,102.705,102.825,33666800002.0
2008-03-07 03:00:00,102.825,102.835,102.725,102.735,39176199994.0
2008-03-07 03:30:00,102.735,102.905,102.735,102.825,41867799996.0
2008-03-07 04:00:00,102.825,102.835,102.76,102.795,48020299999.0
2008-03-07 04:30:00,102.795,102.865,102.74,102.75,41711100007.0
2008-03-07 05:00:00,102.74,102.815,102.69,102.785,39304500034.0
2008-03-07 05:30:00,102.785,102.81,102.715,102.745,42664199995.0
2008-03-07 06:00:00,102.745,102.765,102.665,102.755,46086300004.0
2008-03-07 06:30:00,102.755,102.835,102.62,102.815,48545000042.0
2008-03-07 07:00:00,102.815,102.825,102.635,102.635,41343500004.0
2008-03-07 07:30:00,102.635,102.695,102.53,102.645,48230400115.0
2008-03-07 08:00:00,102.645,102.685,102.5,102.66,40270500004.0
2008-03-07 08:30:00,102.665,102.67,102.36,102.395,7830900000.0
2008-03-07 09:00:00,102.395,102.555,102.37,102.38,24000600005.0
2008-03-07 09:30:00,102.38,102.495,102.325,102.43,3029500000.0
2008-03-07 10:00:00,102.43,102.51,102.375,102.41,10179079881.0
2008-03-07 10:30:00,102.405,102.41,102.025,102.035,18876400008.0
2008-03-07 11:00:00,102.035,102.13,101.805,101.89,11218800000.0
2008-03-07 11:30:00,101.89,102.145,101.89,101.9,27658100001.0
2008-03-07 12:00:00,101.965,102.035,101.88,101.975,20949400087.0
2008-03-07 12:30:00,101.975,102.01,101.895,101.91,10343900001.0
2008-03-07 13:00:00,101.91,101.98,101.865,101.95,5531900018.0
2008-03-07 13:30:00,101.95,102.24,101.865,102.23,19569200011.0
2008-03-07 14:00:00,101.925,102.18,101.915,102.055,32999899958.0
2008-03-07 14:30:00,102.055,102.255,101.9,102.225,26296000002.0
2008-03-07 15:00:00,102.06,102.355,101.88,102.085,32250700010.0
2008-03-07 15:30:00,102.085,102.28,101.42,102.085,20144749980.0
2008-03-07 16:00:00,102.085,102.3,101.88,102.225,4723599998.0
2008-03-07 16:30:00,102.225,102.79,102.21,102.74,6677650000.0
2008-03-07 17:00:00,102.745,102.9,102.55,102.83,5985800000.0
2008-03-07 17:30:00,102.83,103.24,102.815,102.985,9646099990.0
2008-03-07 18:00:00,102.98,102.99,102.56,102.58,7727487398.0
2008-03-07 18:30:00,102.58,102.725,102.54,102.695,6396599998.0
2008-03-07 19:00:00,102.695,102.7,102.52,102.62,4959949997.0
2008-03-07 19:30:00,102.62,102.73,102.56,102.71,3832400000.0
2008-03-07 20:00:00,102.71,102.72,102.55,102.635,5791800002.0
2008-03-07 20:30:00,102.635,102.64,102.45,102.49,8479250002.0
2008-03-07 21:00:00,102.49,102.56,102.41,102.51,4263560000.0
2008-03-07 21:30:00,102.51,102.61,102.4,102.61,6553040001.0
2008-03-07 22:00:00,102.61,102.94,102.575,102.795,12492239998.0
2008-03-07 22:30:00,102.79,102.895,102.735,102.825,19487562002.0
2008-03-07 23:00:00,102.825,102.835,102.79,102.815,400560000.0
2008-03-10 00:00:00,102.13,102.51,102.13,102.3,13107840000.0
2008-03-10 00:30:00,102.3,102.31,102.1,102.26,32322279998.0
2008-03-10 01:00:00,102.12,102.4,102.08,102.19,37766199971.0
2008-03-10 01:30:00,102.19,102.39,102.18,102.27,46692500036.0
2008-03-10 02:00:00,102.27,102.43,102.22,102.37,51241979999.0
2008-03-10 02:30:00,102.37,102.41,102.26,102.29,50151679994.0
2008-03-10 03:00:00,102.29,102.33,102.22,102.32,47233600005.0
2008-03-10 03:30:00,102.22,102.32,102.21,102.27,46077540013.0
2008-03-10 04:00:00,102.27,102.33,102.18,102.3,45546920041.0
2008-03-10 04:30:00,102.24,102.35,102.22,102.3,48750159998.0
2008-03-10 05:00:00,102.3,102.33,102.21,102.295,43680900061.0
2008-03-10 05:30:00,102.295,102.295,102.21,102.23,37788120000.0
2008-03-10 06:00:00,102.23,102.28,102.17,102.26,43496880000.0
2008-03-10 06:30:00,102.26,102.27,101.98,102.16,41997480001.0
2008-03-10 07:00:00,102.16,102.2,101.98,102.04,43591000046.0
2008-03-10 07:30:00,102.04,102.09,101.965,102.02,36562220045.0
2008-03-10 08:00:00,102.02,102.07,101.975,101.99,38902220000.0
2008-03-10 08:30:00,101.99,102.04,101.835,101.94,16655720000.0
2008-03-10 09:00:00,101.94,102.02,101.84,102.015,5763560000.0
2008-03-10 09:30:00,102.02,102.07,101.96,102.06,4528620000.0
2008-03-10 10:00:00,102.06,102.28,102.04,102.15,4223480000.0
2008-03-10 10:30:00,102.15,102.26,101.99,101.995,4680279999.0
2008-03-10 11:00:00,101.995,102.05,101.905,101.965,5348239999.0
2008-03-10 11:30:00,101.965,102.02,101.86,101.895,4992480000.0
2008-03-10 12:00:00,101.895,102.16,101.895,102.12,3731860000.0
2008-03-10 12:30:00,102.12,102.21,102.02,102.18,4908440000.0
2008-03-10 13:00:00,102.18,102.33,102.1,102.13,15992280008.0
2008-03-10 13:30:00,102.26,102.39,102.2,102.22,38223420030.0
2008-03-10 14:00:00,102.22,102.375,102.215,102.28,4338900000.0
2008-03-10 14:30:00,102.275,102.42,102.215,102.24,3578477900.0
2008-03-10 15:00:00,102.235,102.44,102.195,102.435,3575100000.0
2008-03-10 15:30:00,102.435,102.435,102.16,102.195,4787200000.0
2008-03-10 16:00:00,102.195,102.27,102.09,102.25,4939100000.0
2008-03-10 16:30:00,102.25,102.37,102.24,102.3,5329900000.0
2008-03-10 17:00:00,102.3,102.355,101.965,101.975,4654500000.0
2008-03-10 17:30:00,101.975,102.07,101.71,101.81,7674280001.0
2008-03-10 18:00:00,101.81,101.99,101.55,101.93,5826600001.0
2008-03-10 18:30:00,101.93,102.08,101.8,102.01,4945900001.0
2008-03-10 19:00:00,102.01,102.05,101.835,101.865,4723900000.0
2008-03-10 19:30:00,101.865,101.91,101.75,101.8,5112900001.0
2008-03-10 20:00:00,101.8,101.835,101.65,101.75,5939500000.0
2008-03-10 20:30:00,101.75,101.88,101.73,101.81,4902300000.0
2008-03-10 21:00:00,101.81,101.83,101.69,101.82,4670700000.0
2008-03-10 21:30:00,101.825,101.835,101.655,101.71,5136700000.0
2008-03-10 22:00:00,101.71,101.86,101.71,101.77,4387200000.0
2008-03-10 22:30:00,101.77,101.8,101.7,101.74,4528500000.0
2008-03-10 23:00:00,101.74,101.8,101.7,101.79,18559600000.0
2008-03-10 23:30:00,101.79,101.825,101.72,101.73,29515900000.0
2008-03-11 00:00:00,101.73,101.81,101.695,101.79,31169800000.0
2008-03-11 00:30:00,101.79,101.81,101.7,101.73,30123500000.0
2008-03-11 01:00:00,101.73,101.77,101.68,101.69,35222300000.0
2008-03-11 01:30:00,101.69,101.7,101.42,101.465,36464900054.0
2008-03-11 02:00:00,101.465,101.57,101.42,101.52,32429295338.0
2008-03-11 02:30:00,101.52,101.66,101.52,101.55,37059400000.0
2008-03-11 03:00:00,101.55,101.77,101.55,101.73,32540200000.0
2008-03-11 03:30:00,101.735,101.83,101.65,101.8,26046800000.0
2008-03-11 04:00:00,101.8,101.82,101.71,101.79,40428700000.0
2008-03-11 04:30:00,101.79,101.82,101.685,101.74,39196900000.0
2008-03-11 05:00:00,101.74,101.77,101.71,101.74,10009400000.0
2008-03-11 05:30:00,101.74,101.77,101.595,101.63,10289700000.0
2008-03-11 06:00:00,101.63,101.685,101.59,101.66,6477400000.0
2008-03-11 06:30:00,101.66,101.81,101.65,101.8,7347000000.0
2008-03-11 07:00:00,101.8,101.88,101.76,101.825,6467900000.0
2008-03-11 07:30:00,101.83,102.0,101.73,101.94,9040650000.0
2008-03-11 08:00:00,101.94,102.13,101.88,102.11,10218800000.0
2008-03-11 08:30:00,102.105,102.11,102.01,102.04,4496100000.0
2008-03-11 09:00:00,102.035,102.17,102.03,102.08,6289900000.0
2008-03-11 09:30:00,102.08,102.2,102.06,102.18,5553500000.0
2008-03-11 10:00:00,102.18,102.19,101.91,101.925,5384400000.0
2008-03-11 10:30:00,101.925,102.03,101.915,101.96,5025900000.0
2008-03-11 11:00:00,101.96,102.14,101.93,102.11,5667800000.0
2008-03-11 11:30:00,102.11,102.28,102.02,102.13,7300719999.0
2008-03-11 12:00:00,102.13,102.16,101.84,101.98,5312700003.0
2008-03-11 12:30:00,101.98,102.08,101.89,102.05,5362300000.0
2008-03-11 13:00:00,102.05,102.22,102.04,102.165,4838600000.0
2008-03-11 13:30:00,102.165,102.32,102.095,102.1,6032800000.0
2008-03-11 14:00:00,102.1,102.175,102.055,102.08,6837799999.0
2008-03-11 14:30:00,102.08,103.23,102.08,103.035,6580600000.0
2008-03-11 15:00:00,103.035,103.15,102.82,102.835,4476700000.0
2008-03-11 15:30:00,102.835,102.92,102.72,102.78,5508899998.0
2008-03-11 16:00:00,102.78,103.39,102.755,103.29,4638200001.0
2008-03-11 16:30:00,103.29,103.465,103.155,103.465,5223900000.0
2008-03-11 17:00:00,103.465,103.51,103.11,103.28,4523400000.0
2008-03-11 17:30:00,103.29,103.33,102.77,102.87,4273800000.0
2008-03-11 18:00:00,102.865,103.02,102.81,102.955,3139700000.0
2008-03-11 18:30:00,102.955,102.975,102.7,102.955,3716800000.0
2008-03-11 19:00:00,102.955,103.13,102.87,103.11,3885380000.0
2008-03-11 19:30:00,103.11,103.155,103.0,103.13,3899799999.0
2008-03-11 20:00:00,103.13,103.28,103.13,103.185,8956200000.0
2008-03-11 20:30:00,103.185,103.545,103.16,103.405,4413200000.0
2008-03-11 21:00:00,103.405,103.46,103.32,103.33,3844700000.0
2008-03-11 21:30:00,103.33,103.42,103.27,103.4,3717350000.0
2008-03-11 22:00:00,103.4,103.59,103.4,103.465,5467400000.0
2008-03-11 22:30:00,103.465,103.49,103.41,103.41,4681600000.0
2008-03-11 23:00:00,103.41,103.45,103.335,103.39,26544100001.0
2008-03-11 23:30:00,103.39,103.48,103.37,103.415,25585800000.0
2008-03-12 00:00:00,103.43,103.52,103.37,103.5,31821300073.0
2008-03-12 00:30:00,103.5,103.52,103.37,103.4,18466899997.0
2008-03-12 01:00:00,103.4,103.42,103.24,103.28,40891000170.0
2008-03-12 01:30:00,103.27,103.44,103.25,103.27,21982886696.0
2008-03-12 02:00:00,103.27,103.33,103.24,103.26,10936550000.0
2008-03-12 02:30:00,103.265,103.27,102.92,102.98,21207899999.0
2008-03-12 03:00:00,102.98,103.14,102.965,103.1,21579299996.0
2008-03-12 03:30:00,103.1,103.12,103.04,103.1,19916900001.0
2008-03-12 04:00:00,103.1,103.11,102.97,103.0,21002050000.0
2008-03-12 04:30:00,103.0,103.1,102.98,103.05,21190900022.0
2008-03-12 05:00:00,103.05,103.08,102.96,103.07,26054399998.0
2008-03-12 05:30:00,103.07,103.07,102.83,102.94,44934199977.0
2008-03-12 06:00:00,102.91,103.04,102.89,102.94,41804699987.0
2008-03-12 06:30:00,102.94,102.98,102.82,102.91,41382900000.0
2008-03-12 07:00:00,102.91,102.98,102.885,102.96,7420399999.0
2008-03-12 07:30:00,102.96,102.99,102.88,102.97,6229200000.0
2008-03-12 08:00:00,102.97,102.97,102.91,102.97,40120099985.0
2008-03-12 08:30:00,102.97,103.09,102.905,103.07,31015299999.0
2008-03-12 09:00:00,103.07,103.075,102.9,102.98,32170399984.0
2008-03-12 09:30:00,102.98,103.09,102.96,103.07,33117099925.0
2008-03-12 10:00:00,103.07,103.205,103.035,103.16,29437400032.0
2008-03-12 10:30:00,103.16,103.21,103.1,103.12,7829400000.0
2008-03-12 11:00:00,103.125,103.275,103.12,103.23,5995100000.0
2008-03-12 11:30:00,103.23,103.255,103.125,103.15,8070700000.0
2008-03-12 12:00:00,103.15,103.15,102.53,102.69,10078200031.0
2008-03-12 12:30:00,102.69,102.86,102.595,102.72,6153799999.0
2008-03-12 13:00:00,102.72,102.87,102.685,102.775,6903400000.0
2008-03-12 13:30:00,102.77,102.79,102.44,102.555,8959454110.0
2008-03-12 14:00:00,102.555,102.56,102.215,102.43,7653400000.0
2008-03-12 14:30:00,102.43,102.46,102.265,102.325,6476612501.0
2008-03-12 15:00:00,102.325,102.47,102.28,102.445,5586320000.0
2008-03-12 15:30:00,102.445,102.71,102.28,102.4,7675670000.0
2008-03-12 16:00:00,102.4,102.445,102.285,102.375,4634300000.0
2008-03-12 16:30:00,102.375,102.665,102.32,102.33,24980619799.0
2008-03-12 17:00:00,102.6,102.82,102.29,102.58,42666439914.0
2008-03-12 17:30:00,102.58,102.61,102.33,102.39,42552539914.0
2008-03-12 18:00:00,102.39,102.48,102.28,102.31,37565689999.0
2008-03-12 18:30:00,102.31,102.42,102.03,102.355,31995140036.0
2008-03-12 19:00:00,102.355,102.43,101.9,102.11,42812359991.0
2008-03-12 19:30:00,102.01,102.21,102.0,102.06,55600280018.0
2008-03-12 20:00:00,102.06,102.07,101.67,101.69,56355810300.0
2008-03-12 20:30:00,101.7,102.22,101.68,101.68,57829700102.0
2008-03-12 21:00:00,102.02,102.03,101.62,101.73,55956396151.0
2008-03-12 21:30:00,101.73,101.86,101.67,101.7,54036700026.0
2008-03-12 22:00:00,101.79,101.8,101.51,101.74,39191450102.0
2008-03-12 22:30:00,101.52,101.83,101.18,101.78,34911199996.0
2008-03-12 23:00:00,101.78,101.78,101.5,101.53,29323500000.0
2008-03-12 23:30:00,101.53,101.55,101.1,101.35,32178800005.0
2008-03-13 00:00:00,101.35,101.46,101.11,101.26,28790900006.0
2008-03-13 00:30:00,101.26,101.6,101.26,101.55,29429400002.0
2008-03-13 01:00:00,101.55,101.57,101.44,101.48,22114650000.0
2008-03-13 01:30:00,101.48,101.67,101.32,101.485,14362000003.0
2008-03-13 02:00:00,101.49,101.68,101.46,101.65,6147100000.0
2008-03-13 02:30:00,101.65,101.68,101.6,101.67,3757300000.0
2008-03-13 03:00:00,101.67,101.68,101.225,101.27,5479000000.0
2008-03-13 03:30:00,101.27,101.32,101.12,101.27,3823300000.0
2008-03-13 04:00:00,101.27,101.3,100.95,101.15,5310614332.0
2008-03-13 04:30:00,101.15,101.18,101.06,101.09,4279300000.0
2008-03-13 05:00:00,101.09,101.095,100.195,100.29,8818850001.0
2008-03-13 05:30:00,100.29,100.66,100.29,100.54,8329900000.0
2008-03-13 06:00:00,100.54,100.63,100.395,100.555,6276200000.0
2008-03-13 06:30:00,100.555,100.58,100.17,100.23,6133000000.0
2008-03-13 07:00:00,100.23,100.42,100.02,100.3,6217600000.0
2008-03-13 07:30:00,100.3,100.32,100.13,100.26,4141100000.0
2008-03-13 08:00:00,100.26,100.28,100.03,100.045,5147200000.0
2008-03-13 08:30:00,100.045,100.35,100.04,100.31,4753300000.0
2008-03-13 09:00:00,100.31,100.54,100.225,100.25,5255700000.0
2008-03-13 09:30:00,100.25,100.33,100.02,100.195,4350616714.0
2008-03-13 10:00:00,100.185,100.2,100.03,100.03,5662799997.0
2008-03-13 10:30:00,100.03,100.275,99.765,100.09,5684350001.0
2008-03-13 11:00:00,100.09,100.22,99.95,100.155,5171750016.0
2008-03-13 11:30:00,100.155,100.44,100.15,100.31,5631599998.0
2008-03-13 12:00:00,100.31,100.37,100.11,100.26,8226449997.0
2008-03-13 12:30:00,100.26,100.41,100.145,100.28,8930100002.0
2008-03-13 13:00:00,100.27,100.33,100.145,100.255,10700374752.0
2008-03-13 13:30:00,100.255,100.325,100.19,100.28,6975799997.0
2008-03-13 14:00:00,100.28,100.47,100.25,100.36,6537399999.0
2008-03-13 14:30:00,100.36,100.84,100.11,100.67,5413883121.0
2008-03-13 15:00:00,100.67,100.67,100.34,100.38,3498692000.0
2008-03-13 15:30:00,100.38,100.43,99.95,100.095,3228075305.0
2008-03-13 16:00:00,100.095,100.35,100.06,100.19,20145878626.0
2008-03-13 16:30:00,100.19,100.36,100.13,100.3,38709600006.0
2008-03-13 17:00:00,100.3,100.765,100.25,100.64,28007800001.0
2008-03-13 17:30:00,100.635,100.73,100.43,100.57,31393899993.0
2008-03-13 18:00:00,100.57,100.94,100.56,100.7,24464200007.0
2008-03-13 18:30:00,100.695,100.77,100.475,100.63,20208600000.0
2008-03-13 19:00:00,100.63,101.13,100.6,101.11,27771899998.0
2008-03-13 19:30:00,101.11,101.175,100.89,101.09,16452000000.0
2008-03-13 20:00:00,101.09,101.245,101.065,101.23,13387200000.0
2008-03-13 20:30:00,101.23,101.24,100.905,101.02,3648896999.0
2008-03-13 21:00:00,101.02,101.1,100.99,101.05,4044796000.0
2008-03-13 21:30:00,101.055,101.105,100.65,100.78,5380689204.0
2008-03-13 22:00:00,100.78,100.79,100.575,100.68,8395772000.0
2008-03-13 22:30:00,100.68,100.68,100.28,100.63,34136699978.0
2008-03-13 23:00:00,100.63,100.63,100.31,100.46,31100000003.0
2008-03-13 23:30:00,100.46,100.69,100.3,100.3,33289200000.0
2008-03-14 00:00:00,100.3,100.61,100.3,100.54,31683900141.0
2008-03-14 00:30:00,100.54,100.755,100.5,100.68,33018500006.0
2008-03-14 01:00:00,100.68,100.69,100.55,100.68,32599000018.0
2008-03-14 01:30:00,100.68,100.93,100.64,100.69,45108499998.0
2008-03-14 02:00:00,100.69,100.93,100.69,100.91,42188800023.0
2008-03-14 02:30:00,100.91,101.04,100.84,100.98,41262338338.0
2008-03-14 03:00:00,100.98,101.0,100.73,100.81,43291550028.0
2008-03-14 03:30:00,100.81,100.88,100.58,100.72,43209086572.0
2008-03-14 04:00:00,100.72,100.73,100.55,100.57,46960900005.0
2008-03-14 04:30:00,100.57,100.75,100.46,100.7,49814100014.0
2008-03-14 05:00:00,100.7,100.73,100.23,100.6,47929300008.0
2008-03-14 05:30:00,100.6,100.67,100.09,100.49,53540035487.0
2008-03-14 06:00:00,100.49,100.49,100.06,100.23,49363349980.0
2008-03-14 06:30:00,100.23,100.27,99.91,100.12,49932700012.0
2008-03-14 07:00:00,100.2,100.35,99.935,99.935,45250400001.0
2008-03-14 07:30:00,99.935,100.21,99.845,100.21,17043499999.0
2008-03-14 08:00:00,100.205,100.41,100.18,100.27,21994000001.0
2008-03-14 08:30:00,100.27,100.435,100.25,100.39,21940400001.0
2008-03-14 09:00:00,100.39,100.48,100.325,100.36,15993599967.0
2008-03-14 09:30:00,100.36,100.41,100.215,100.28,11791856792.0
2008-03-14 10:00:00,100.285,100.42,100.27,100.35,4959900000.0
2008-03-14 10:30:00,100.35,100.68,100.35,100.64,9758099998.0
2008-03-14 11:00:00,100.64,100.66,100.4,100.54,12510000000.0
2008-03-14 11:30:00,100.545,100.63,100.46,100.505,16791100059.0
2008-03-14 12:00:00,100.505,100.64,100.385,100.61,12660499999.0
2008-03-14 12:30:00,100.61,100.66,100.545,100.55,13218000000.0
2008-03-14 13:00:00,100.55,100.64,100.525,100.57,12177099999.0
2008-03-14 13:30:00,100.57,100.63,100.475,100.575,12086100000.0
2008-03-14 14:00:00,100.575,100.6,100.445,100.475,11150200000.0
2008-03-14 14:30:00,100.475,101.075,100.315,100.78,14006826438.0
2008-03-14 15:00:00,100.775,101.15,100.755,100.84,15069488011.0
2008-03-14 15:30:00,100.84,100.84,99.85,99.85,14215900003.0
2008-03-14 16:00:00,99.85,100.205,99.56,100.0,13492301994.0
2008-03-14 16:30:00,100.0,100.18,99.85,100.14,27375750000.0
2008-03-14 17:00:00,100.14,100.4,100.08,100.19,25772888000.0
2008-03-14 17:30:00,100.19,100.45,100.095,100.195,26468348003.0
2008-03-14 18:00:00,100.19,100.27,100.1,100.125,21631531735.0
2008-03-14 18:30:00,100.125,100.21,99.93,100.07,18059399997.0
2008-03-14 19:00:00,100.07,100.15,99.85,99.855,19880600002.0
2008-03-14 19:30:00,99.865,99.9,99.58,99.685,17653799999.0
2008-03-14 20:00:00,99.675,99.73,99.145,99.26,18796791065.0
2008-03-14 20:30:00,99.26,99.36,98.89,99.2,17012431829.0
2008-03-14 21:00:00,99.2,99.61,99.15,99.57,20062100000.0
2008-03-14 21:30:00,99.56,99.57,99.15,99.31,31110800001.0
2008-03-14 22:00:00,99.31,99.34,99.16,99.17,37399100000.0
2008-03-14 22:30:00,99.17,99.24,98.99,99.02,26744800000.0
2008-03-17 00:00:00,98.47,98.5,98.06,98.15,24970600010.0
2008-03-17 00:30:00,98.15,98.725,98.12,98.72,23478200001.0
2008-03-17 01:00:00,98.72,99.09,98.35,98.96,25608299995.0
2008-03-17 01:30:00,98.96,98.97,98.12,98.15,30078950002.0
2008-03-17 02:00:00,98.15,98.18,96.82,96.85,28104699981.0
2008-03-17 02:30:00,96.85,97.54,96.55,97.23,25623800000.0
2008-03-17 03:00:00,97.23,97.37,96.71,97.12,38977449992.0
2008-03-17 03:30:00,97.12,97.13,96.11,97.0,42408539976.0
2008-03-17 04:00:00,97.0,97.01,95.71,95.9,26831949989.0
2008-03-17 04:30:00,95.9,96.74,95.83,96.28,12792700000.0
2008-03-17 05:00:00,96.27,96.65,96.15,96.42,21149650771.0
2008-03-17 05:30:00,96.42,96.74,96.36,96.72,34683770560.0
2008-03-17 06:00:00,96.72,97.15,96.72,96.95,32923500001.0
2008-03-17 06:30:00,96.95,97.11,96.74,97.06,35292999999.0
2008-03-17 07:00:00,97.06,97.28,96.6,96.68,27958899997.0
2008-03-17 07:30:00,96.68,97.07,96.66,96.93,31925700004.0
2008-03-17 08:00:00,96.93,97.325,96.9,97.31,25334800001.0
2008-03-17 08:30:00,97.31,97.33,96.98,97.15,10312400001.0
2008-03-17 09:00:00,97.15,97.31,96.88,97.165,12536459000.0
2008-03-17 09:30:00,97.16,97.54,97.0,97.09,15040650025.0
2008-03-17 10:00:00,97.08,97.36,96.83,97.29,19945198326.0
2008-03-17 10:30:00,97.28,97.325,97.005,97.14,23868913029.0
2008-03-17 11:00:00,97.14,97.16,96.57,96.895,14010750032.0
2008-03-17 11:30:00,96.895,97.115,96.895,97.04,12676700006.0
2008-03-17 12:00:00,97.04,97.255,96.83,96.85,16631100008.0
2008-03-17 12:30:00,96.85,96.89,96.26,96.34,24740625844.0
2008-03-17 13:00:00,96.34,96.9,96.335,96.37,33680290605.0
2008-03-17 13:30:00,96.37,96.85,96.27,96.61,32871210837.0
2008-03-17 14:00:00,96.61,96.94,96.61,96.76,31006854709.0
2008-03-17 14:30:00,96.76,97.09,96.65,96.895,30082600003.0
2008-03-17 15:00:00,96.89,97.055,96.655,96.845,25496800013.0
2008-03-17 15:30:00,96.845,97.325,96.83,97.07,43010772338.0
2008-03-17 16:00:00,97.08,97.43,96.89,97.31,46979199972.0
2008-03-17 16:30:00,97.31,97.38,96.95,97.1,44213649994.0
2008-03-17 17:00:00,97.1,97.16,96.73,96.79,42301400042.0
2008-03-17 17:30:00,96.77,97.405,96.76,96.885,29656600018.0
2008-03-17 18:00:00,96.88,97.02,96.69,96.77,40094399957.0
2008-03-17 18:30:00,96.9,97.04,96.76,96.97,42787050008.0
2008-03-17 19:00:00,96.97,97.01,96.77,96.9,38822050009.0
2008-03-17 19:30:00,96.9,97.125,96.88,97.12,37739299994.0
2008-03-17 20:00:00,97.12,97.56,97.06,97.2,34997100009.0
2008-03-17 20:30:00,97.2,97.68,97.175,97.41,35222100004.0
2008-03-17 21:00:00,97.42,97.66,97.355,97.59,33551499999.0
2008-03-17 21:30:00,97.6,97.745,97.395,97.4,33748600003.0
2008-03-17 22:00:00,97.395,97.4,97.28,97.34,29673499997.0
2008-03-17 22:30:00,97.34,97.52,97.29,97.29,27115499997.0
2008-03-17 23:00:00,97.29,97.44,97.28,97.43,22522900000.0
2008-03-17 23:30:00,97.43,97.565,97.225,97.37,32618599925.0
2008-03-18 00:00:00,97.31,97.56,97.31,97.43,41433700133.0
2008-03-18 00:30:00,97.43,97.56,97.12,97.37,44193499941.0
2008-03-18 01:00:00,97.37,97.45,97.12,97.44,39863599998.0
2008-03-18 01:30:00,97.44,97.45,97.06,97.1,32686600001.0
2008-03-18 02:00:00,97.11,97.34,97.07,97.205,34263599989.0
2008-03-18 02:30:00,97.205,97.23,96.85,97.06,32326600006.0
2008-03-18 03:00:00,97.06,97.24,96.99,97.05,29102500000.0
2008-03-18 03:30:00,97.05,97.18,96.945,97.125,35557400045.0
2008-03-18 04:00:00,97.13,97.25,97.13,97.18,27462900000.0
2008-03-18 04:30:00,97.18,97.18,97.06,97.08,36419400003.0
2008-03-18 05:00:00,97.08,97.08,96.93,97.0,29343000030.0
2008-03-18 05:30:00,97.0,97.06,96.93,97.05,38808100006.0
2008-03-18 06:00:00,97.05,97.09,96.99,97.05,30239100000.0
2008-03-18 06:30:00,97.05,97.19,97.04,97.18,5717700000.0
2008-03-18 07:00:00,97.18,97.23,97.095,97.125,6675900000.0
2008-03-18 07:30:00,97.125,97.17,97.115,97.15,6586700000.0
2008-03-18 08:00:00,97.15,97.28,97.08,97.19,11579600000.0
2008-03-18 08:30:00,97.19,97.36,97.18,97.24,9719400000.0
2008-03-18 09:00:00,97.24,97.6,97.235,97.53,7993700000.0
2008-03-18 09:30:00,97.53,97.635,97.45,97.615,8048999999.0
2008-03-18 10:00:00,97.605,97.815,97.575,97.62,11596099999.0
2008-03-18 10:30:00,97.62,97.68,97.52,97.66,8369099999.0
2008-03-18 11:00:00,97.66,97.86,97.57,97.83,8432400000.0
2008-03-18 11:30:00,97.83,97.84,97.7,97.77,6798400000.0
2008-03-18 12:00:00,97.77,97.77,97.27,97.28,8255300004.0
2008-03-18 12:30:00,97.28,97.47,97.27,97.38,13312499997.0
2008-03-18 13:00:00,97.38,97.49,97.35,97.37,9288899997.0
2008-03-18 13:30:00,97.37,97.43,97.255,97.395,12133499980.0
2008-03-18 14:00:00,97.4,97.96,97.345,97.695,9460300008.0
2008-03-18 14:30:00,97.695,97.89,97.695,97.75,9332200000.0
2008-03-18 15:00:00,97.75,98.04,97.73,97.99,10405200000.0
2008-03-18 15:30:00,97.99,98.41,97.94,98.35,10699400001.0
2008-03-18 16:00:00,98.35,98.49,98.18,98.26,9410300000.0
2008-03-18 16:30:00,98.26,98.355,98.13,98.34,11744400000.0
2008-03-18 17:00:00,98.34,98.36,98.205,98.34,12163200000.0
2008-03-18 17:30:00,98.34,98.425,98.175,98.235,14718500012.0
2008-03-18 18:00:00,98.235,98.305,98.195,98.265,19542000000.0
2008-03-18 18:30:00,98.27,98.415,98.225,98.35,15550600000.0
2008-03-18 19:00:00,98.34,98.795,98.26,98.71,7418199995.0
2008-03-18 19:30:00,98.715,98.805,98.56,98.63,8634100000.0
2008-03-18 20:00:00,98.63,98.785,97.815,98.185,20556800000.0
2008-03-18 20:30:00,98.175,99.115,97.85,99.085,28206500006.0
2008-03-18 21:00:00,99.09,99.56,98.945,99.38,29493800007.0
2008-03-18 21:30:00,99.38,99.7,99.32,99.56,33427899993.0
2008-03-18 22:00:00,99.56,99.97,99.53,99.78,20732799980.0
2008-03-18 22:30:00,99.78,99.87,99.705,99.82,28322199879.0
2008-03-18 23:00:00,100.04,100.33,99.76,100.22,42785399955.0
2008-03-18 23:30:00,99.94,100.26,99.91,100.03,33488700006.0
2008-03-19 00:00:00,100.03,100.44,100.01,100.21,31072600017.0
2008-03-19 00:30:00,100.21,100.37,100.02,100.04,22899000001.0
2008-03-19 01:00:00,100.04,100.19,100.025,100.16,22297900001.0
2008-03-19 01:30:00,100.16,100.18,99.745,99.845,17944900000.0
2008-03-19 02:00:00,99.845,99.85,99.38,99.53,8430600000.0
2008-03-19 02:30:00,99.53,99.75,99.51,99.68,7657900000.0
2008-03-19 03:00:00,99.68,100.11,99.68,99.97,5442700000.0
2008-03-19 03:30:00,99.97,100.02,99.79,99.82,4488600000.0
2008-03-19 04:00:00,99.84,99.85,99.66,99.68,4467800000.0
2008-03-19 04:30:00,99.68,99.82,99.66,99.7,4261100000.0
2008-03-19 05:00:00,99.7,99.7,99.355,99.53,5257650000.0
2008-03-19 05:30:00,99.53,99.625,99.365,99.45,5156600000.0
2008-03-19 06:00:00,99.45,99.45,99.19,99.335,4839020000.0
2008-03-19 06:30:00,99.325,99.34,99.135,99.16,6281100000.0
2008-03-19 07:00:00,99.17,99.17,98.795,98.87,7508000001.0
2008-03-19 07:30:00,98.87,99.19,98.86,99.07,5108600000.0
2008-03-19 08:00:00,99.07,99.35,99.07,99.35,8468799999.0
2008-03-19 08:30:00,99.35,99.46,99.155,99.22,6719285484.0
2008-03-19 09:00:00,99.22,99.22,98.91,99.09,9226036896.0
2008-03-19 09:30:00,99.1,99.12,98.99,99.05,10076800000.0
2008-03-19 10:00:00,99.05,99.07,98.565,98.58,11244300000.0
2008-03-19 10:30:00,98.58,98.685,97.66,98.05,14157600002.0
2008-03-19 11:00:00,98.05,98.375,97.925,98.3,5395000000.0
2008-03-19 11:30:00,98.3,98.46,98.18,98.21,4333100000.0
2008-03-19 12:00:00,98.21,98.65,98.2,98.6,4915900000.0
2008-03-19 12:30:00,98.6,98.76,98.57,98.6,4898700000.0
2008-03-19 13:00:00,98.61,98.89,98.52,98.79,5370300000.0
2008-03-19 13:30:00,98.795,99.185,98.77,98.97,6568300000.0
2008-03-19 14:00:00,98.97,99.09,98.76,98.78,3613500000.0
2008-03-19 14:30:00,98.78,99.22,98.78,99.18,4413268575.0
2008-03-19 15:00:00,99.18,99.85,99.18,99.64,6361900000.0
2008-03-19 15:30:00,99.64,99.72,99.065,99.11,5695900000.0
2008-03-19 16:00:00,99.11,99.32,98.92,98.94,7939900000.0
2008-03-19 16:30:00,98.94,99.22,98.665,99.06,8008000000.0
2008-03-19 17:00:00,99.06,99.42,99.01,99.36,9889352475.0
2008-03-19 17:30:00,99.36,99.52,99.215,99.33,7758900000.0
2008-03-19 18:00:00,99.33,99.38,99.06,99.22,7424100000.0
2008-03-19 18:30:00,99.22,99.26,98.83,98.97,7227000000.0
2008-03-19 19:00:00,98.97,99.155,98.865,99.02,5595200000.0
2008-03-19 19:30:00,99.01,99.08,98.87,98.89,5651300000.0
2008-03-19 20:00:00,98.89,99.08,98.795,99.045,5587100000.0
2008-03-19 20:30:00,99.045,99.465,98.995,99.45,8486200001.0
2008-03-19 21:00:00,99.45,99.67,99.23,99.29,6336900000.0
2008-03-19 21:30:00,99.29,99.33,98.975,99.015,10978800000.0
2008-03-19 22:00:00,99.025,99.03,98.85,98.9,6155100000.0
2008-03-19 22:30:00,98.9,99.13,98.895,99.045,6168187339.0
2008-03-19 23:00:00,99.045,99.045,98.63,98.725,36574899929.0
2008-03-19 23:30:00,98.725,98.79,98.575,98.76,50444800009.0
2008-03-20 00:00:00,98.655,98.88,98.6,98.87,36361799992.0
2008-03-20 00:30:00,98.88,98.96,98.69,98.75,35173299983.0
2008-03-20 01:00:00,98.75,98.88,98.7,98.88,33303099921.0
2008-03-20 01:30:00,98.88,98.99,98.64,98.64,30304600010.0
2008-03-20 02:00:00,98.64,98.93,98.63,98.89,32611799986.0
2008-03-20 02:30:00,98.89,99.04,98.805,98.96,18172900011.0
2008-03-20 03:00:00,98.96,99.035,98.875,98.9,11022600000.0
2008-03-20 03:30:00,98.9,99.18,98.9,99.18,5891500000.0
2008-03-20 04:00:00,99.18,99.34,99.1,99.15,6518000000.0
2008-03-20 04:30:00,99.15,99.21,99.065,99.2,5599200000.0
2008-03-20 05:00:00,99.2,99.26,99.07,99.23,6077000000.0
2008-03-20 05:30:00,99.23,99.27,99.16,99.2,5539400000.0
2008-03-20 06:00:00,99.2,99.21,99.11,99.175,5571300000.0
2008-03-20 06:30:00,99.175,99.22,99.13,99.155,7051700000.0
2008-03-20 07:00:00,99.155,99.17,99.125,99.145,7269300000.0
2008-03-20 07:30:00,99.145,99.22,99.095,99.195,6028200000.0
2008-03-20 08:00:00,99.195,99.26,99.07,99.21,7440549999.0
2008-03-20 08:30:00,99.21,99.21,98.85,98.93,5926800000.0
2008-03-20 09:00:00,98.93,99.115,98.925,99.03,8366100000.0
2008-03-20 09:30:00,99.03,99.34,99.005,99.18,10006400001.0
2008-03-20 10:00:00,99.18,99.68,99.17,99.635,11834802957.0
2008-03-20 10:30:00,99.635,99.64,99.51,99.55,8545800000.0
2008-03-20 11:00:00,99.55,99.83,99.55,99.755,8350800000.0
2008-03-20 11:30:00,99.755,100.18,99.645,100.065,9861700000.0
2008-03-20 12:00:00,100.065,100.11,99.81,99.97,9655100001.0
2008-03-20 12:30:00,99.97,100.21,99.805,99.88,10354000001.0
2008-03-20 13:00:00,99.88,99.91,99.605,99.665,9422800000.0
2008-03-20 13:30:00,99.665,99.8,99.53,99.595,10302700000.0
2008-03-20 14:00:00,99.595,99.615,99.27,99.305,14604573274.0
2008-03-20 14:30:00,99.305,99.305,99.05,99.135,15873900000.0
2008-03-20 15:00:00,99.135,99.365,99.125,99.28,14074100000.0
2008-03-20 15:30:00,99.28,99.35,99.17,99.23,11550300000.0
2008-03-20 16:00:00,99.23,99.535,99.21,99.29,15457300013.0
2008-03-20 16:30:00,99.29,99.3,98.91,99.05,11660200000.0
2008-03-20 17:00:00,99.05,99.09,98.61,98.83,15180300000.0
2008-03-20 17:30:00,98.83,98.85,98.505,98.79,12585630668.0
2008-03-20 18:00:00,98.79,98.93,98.46,98.645,13408000000.0
2008-03-20 18:30:00,98.645,98.77,98.45,98.56,9741800000.0
2008-03-20 19:00:00,98.56,98.91,98.55,98.89,9712200000.0
2008-03-20 19:30:00,98.89,99.115,98.85,99.085,9959827000.0
2008-03-20 20:00:00,99.1,99.115,99.03,99.06,8023900000.0
2008-03-20 20:30:00,99.06,99.26,99.02,99.21,9218000000.0
2008-03-20 21:00:00,99.21,99.32,99.2,99.29,7250600000.0
2008-03-20 21:30:00,99.29,99.31,99.09,99.16,7379300000.0
2008-03-20 22:00:00,99.16,99.345,99.15,99.345,7051400000.0
2008-03-20 22:30:00,99.345,99.565,99.27,99.47,9546200000.0
2008-03-20 23:00:00,99.47,99.52,99.18,99.345,46770499951.0
2008-03-20 23:30:00,99.345,99.39,99.08,99.295,33754099898.0
2008-03-21 00:00:00,99.295,99.3,99.06,99.2,24359799998.0
2008-03-21 00:30:00,99.2,99.21,99.05,99.08,40617300000.0
2008-03-21 01:00:00,99.08,99.6,99.0,99.2,48520799989.0
2008-03-21 01:30:00,99.2,99.55,99.07,99.44,46392099952.0
2008-03-21 02:00:00,99.43,99.67,99.32,99.42,45865700012.0
2008-03-21 02:30:00,99.43,99.56,99.42,99.44,28304699964.0
2008-03-21 03:00:00,99.44,99.52,99.37,99.42,26404700001.0
2008-03-21 03:30:00,99.42,99.47,99.36,99.47,36546600000.0
2008-03-21 04:00:00,99.47,99.47,99.38,99.4,37837700000.0
2008-03-21 04:30:00,99.4,99.46,99.37,99.44,36073000000.0
2008-03-21 05:00:00,99.44,99.48,99.38,99.48,35740500000.0
2008-03-21 05:30:00,99.48,99.56,99.465,99.5,27331800000.0
2008-03-21 06:00:00,99.5,99.57,99.49,99.53,31740900000.0
2008-03-21 06:30:00,99.53,99.66,99.525,99.625,26869500000.0
2008-03-21 07:00:00,99.625,99.71,99.61,99.68,35945300034.0
2008-03-21 07:30:00,99.68,99.74,99.57,99.62,45658099999.0
2008-03-21 08:00:00,99.625,99.66,99.57,99.57,31902099993.0
2008-03-21 08:30:00,99.56,99.62,99.51,99.61,29373499999.0
2008-03-21 09:00:00,99.61,99.625,99.54,99.6,22288900000.0
2008-03-21 09:30:00,99.6,99.69,99.595,99.675,26194400000.0
2008-03-21 10:00:00,99.675,99.69,99.6,99.64,30708269971.0
2008-03-21 10:30:00,99.64,99.65,99.5,99.63,12984000003.0
2008-03-21 11:00:00,99.63,99.66,99.59,99.59,26780299999.0
2008-03-21 11:30:00,99.59,99.59,99.46,99.53,31796799995.0
2008-03-21 12:00:00,99.53,99.53,99.39,99.43,19138500000.0
2008-03-21 12:30:00,99.43,99.445,99.305,99.355,16287000000.0
2008-03-21 13:00:00,99.355,99.41,99.33,99.38,15699700026.0
2008-03-21 13:30:00,99.42,99.565,99.38,99.48,26791900013.0
2008-03-21 14:00:00,99.48,99.62,99.38,99.425,24569099999.0
2008-03-21 14:30:00,99.425,99.465,99.38,99.45,2310900000.0
2008-03-21 15:00:00,99.45,99.495,99.415,99.43,2781499976.0
2008-03-21 15:30:00,99.43,99.44,99.31,99.32,4589100000.0
2008-03-21 16:00:00,99.32,99.445,99.265,99.38,8761200000.0
2008-03-21 16:30:00,99.39,99.42,99.31,99.41,5326899999.0
2008-03-21 17:00:00,99.41,99.425,99.34,99.385,10943700000.0
2008-03-21 17:30:00,99.385,99.46,99.35,99.405,24580300000.0
2008-03-21 18:00:00,99.405,99.53,99.38,99.51,15099300000.0
2008-03-21 18:30:00,99.39,99.48,99.39,99.475,7934299984.0
2008-03-21 19:00:00,99.475,99.525,99.415,99.52,11521600000.0
2008-03-21 19:30:00,99.52,99.55,99.395,99.44,15229800000.0
2008-03-21 20:00:00,99.44,99.44,99.36,99.4,7272600042.0
2008-03-21 20:30:00,99.4,99.425,99.4,99.41,8703100000.0
2008-03-21 21:00:00,99.41,99.435,99.41,99.42,3783300000.0
2008-03-21 21:30:00,99.42,99.47,99.36,99.395,5354600000.0
2008-03-21 22:00:00,99.395,99.465,99.39,99.45,5455200000.0
2008-03-21 22:30:00,99.45,99.63,99.44,99.54,17777200000.0
2008-03-23 23:30:00,99.31,99.38,99.31,99.35,31162700000.0
2008-03-24 00:00:00,99.35,99.57,99.35,99.53,15036800000.0
2008-03-24 00:30:00,99.53,99.6,99.47,99.51,23115200000.0
2008-03-24 01:00:00,99.51,99.72,99.5,99.555,30973499879.0
2008-03-24 01:30:00,99.555,99.83,99.44,99.61,35138099954.0
2008-03-24 02:00:00,99.61,99.89,99.57,99.72,36364999995.0
2008-03-24 02:30:00,99.72,99.85,99.7,99.835,28398900000.0
2008-03-24 03:00:00,99.835,99.905,99.755,99.78,28338200000.0
2008-03-24 03:30:00,99.78,99.845,99.65,99.825,24691400000.0
2008-03-24 04:00:00,99.825,99.905,99.81,99.865,36182000000.0
2008-03-24 04:30:00,99.865,99.9,99.81,99.84,22648000000.0
2008-03-24 05:00:00,99.84,99.89,99.81,99.84,24793800000.0
2008-03-24 05:30:00,99.84,99.98,99.74,99.88,22193500000.0
2008-03-24 06:00:00,99.88,99.91,99.765,99.87,21665200000.0
2008-03-24 06:30:00,99.87,100.02,99.86,99.93,22101562890.0
2008-03-24 07:00:00,99.93,99.94,99.805,99.825,20546000000.0
2008-03-24 07:30:00,99.825,99.86,99.765,99.845,28380699982.0
2008-03-24 08:00:00,99.845,99.92,99.84,99.9,26214700000.0
2008-03-24 08:30:00,99.9,99.98,99.9,99.945,17379200000.0
2008-03-24 09:00:00,99.95,99.96,99.86,99.86,17413600000.0
2008-03-24 09:30:00,99.86,100.01,99.825,99.99,11652800000.0
2008-03-24 10:00:00,99.99,100.015,99.95,99.995,21692843966.0
2008-03-24 10:30:00,99.995,100.08,99.995,100.0,12300324000.0
2008-03-24 11:00:00,100.0,100.14,99.99,100.14,5244495999.0
2008-03-24 11:30:00,100.14,100.155,100.095,100.115,8553152000.0
2008-03-24 12:00:00,100.115,100.125,99.88,99.88,10172500012.0
2008-03-24 12:30:00,99.88,99.95,99.73,99.77,12432700000.0
2008-03-24 13:00:00,99.77,99.9,99.65,99.82,26407800132.0
2008-03-24 13:30:00,99.82,99.885,99.76,99.815,16704300000.0
2008-03-24 14:00:00,99.815,99.82,99.63,99.71,20725800000.0
2008-03-24 14:30:00,99.71,99.77,99.65,99.76,18899900000.0
2008-03-24 15:00:00,99.76,100.63,99.7,99.81,18685900000.0
2008-03-24 15:30:00,99.81,100.12,99.78,99.94,20221685999.0
2008-03-24 16:00:00,99.94,100.745,99.94,100.705,43407224027.0
2008-03-24 16:30:00,100.705,100.73,100.45,100.64,27259000001.0
2008-03-24 17:00:00,100.64,100.74,100.61,100.64,35370427715.0
2008-03-24 17:30:00,100.64,100.77,100.605,100.77,24546700001.0
2008-03-24 18:00:00,100.77,100.8,100.65,100.77,21056775402.0
2008-03-24 18:30:00,100.77,100.785,100.7,100.76,20425300000.0
2008-03-24 19:00:00,100.76,100.85,100.73,100.77,26948999988.0
2008-03-24 19:30:00,100.77,100.82,100.735,100.8,20845150011.0
2008-03-24 20:00:00,100.8,100.81,100.71,100.75,5695799999.0
2008-03-24 20:30:00,100.75,100.84,100.725,100.79,7188700000.0
2008-03-24 21:00:00,100.79,100.89,100.76,100.84,3152202344.0
2008-03-24 21:30:00,100.84,100.865,100.71,100.775,2978804908.0
2008-03-24 22:00:00,100.775,100.79,100.66,100.705,3206600000.0
2008-03-24 22:30:00,100.705,100.77,100.705,100.73,3206400000.0
2008-03-24 23:00:00,100.73,100.75,100.675,100.74,21698900000.0
2008-03-24 23:30:00,100.74,100.76,100.55,100.55,41922900023.0
2008-03-25 00:00:00,100.69,100.77,100.53,100.65,34468500080.0
2008-03-25 00:30:00,100.65,100.79,100.64,100.685,47424800012.0
2008-03-25 01:00:00,100.685,100.79,100.63,100.72,41772100043.0
2008-03-25 01:30:00,100.75,100.78,100.67,100.75,54102399990.0
2008-03-25 02:00:00,100.75,100.96,100.61,100.75,50635599940.0
2008-03-25 02:30:00,100.75,100.97,100.66,100.79,47656700007.0
2008-03-25 03:00:00,100.68,100.97,100.67,100.95,37225400004.0
2008-03-25 03:30:00,100.95,101.02,100.35,100.81,49399499887.0
2008-03-25 04:00:00,100.8,100.82,100.58,100.59,28238650000.0
2008-03-25 04:30:00,100.59,100.61,100.285,100.39,25969350007.0
2008-03-25 05:00:00,100.39,100.54,100.18,100.38,28949779999.0
2008-03-25 05:30:00,100.38,100.49,100.31,100.33,23521000000.0
2008-03-25 06:00:00,100.33,100.45,100.07,100.2,26488600001.0
2008-03-25 06:30:00,100.2,100.44,100.175,100.38,4442400000.0
2008-03-25 07:00:00,100.38,100.395,100.1,100.27,8828400000.0
2008-03-25 07:30:00,100.27,100.28,100.09,100.16,4685100000.0
2008-03-25 08:00:00,100.16,100.265,100.11,100.16,4563200000.0
2008-03-25 08:30:00,100.16,100.37,100.155,100.34,4132400000.0
2008-03-25 09:00:00,100.34,100.44,100.22,100.31,4496800000.0
2008-03-25 09:30:00,100.31,100.57,100.22,100.54,5638600000.0
2008-03-25 10:00:00,100.545,100.66,100.395,100.63,5689700000.0
2008-03-25 10:30:00,100.63,100.66,100.55,100.6,4608400000.0
2008-03-25 11:00:00,100.6,100.67,100.5,100.58,10896699999.0
2008-03-25 11:30:00,100.58,100.64,100.5,100.55,5865800000.0
2008-03-25 12:00:00,100.55,100.6,100.455,100.59,5560500000.0
2008-03-25 12:30:00,100.59,100.6,100.33,100.53,10512950027.0
2008-03-25 13:00:00,100.53,100.54,100.375,100.53,6816560003.0
2008-03-25 13:30:00,100.53,100.57,100.33,100.375,5155799999.0
2008-03-25 14:00:00,100.375,100.415,100.22,100.28,21518399987.0
2008-03-25 14:30:00,100.28,100.34,100.0,100.01,6019300000.0
2008-03-25 15:00:00,100.01,100.21,99.98,100.09,5938300001.0
2008-03-25 15:30:00,100.09,100.275,99.78,99.945,21021300013.0
2008-03-25 16:00:00,99.945,99.945,99.62,99.79,8949599999.0
2008-03-25 16:30:00,99.79,99.85,99.65,99.81,5363800001.0
2008-03-25 17:00:00,99.815,100.15,99.78,100.11,5242500000.0
2008-03-25 17:30:00,100.11,100.205,99.94,100.07,7603700000.0
2008-03-25 18:00:00,100.07,100.24,100.04,100.23,6093400000.0
2008-03-25 18:30:00,100.23,100.27,100.03,100.17,5485700000.0
2008-03-25 19:00:00,100.17,100.2,100.08,100.14,4830500000.0
2008-03-25 19:30:00,100.14,100.325,100.095,100.305,4459780000.0
2008-03-25 20:00:00,100.305,100.39,100.16,100.16,3156240000.0
2008-03-25 20:30:00,100.16,100.275,100.1,100.25,19300420017.0
2008-03-25 21:00:00,100.25,100.31,100.19,100.215,7010420000.0
2008-03-25 21:30:00,100.215,100.23,100.11,100.16,5562400000.0
2008-03-25 22:00:00,100.16,100.17,100.11,100.15,5095800000.0
2008-03-25 22:30:00,100.15,100.15,99.91,99.96,5699100000.0
2008-03-25 23:00:00,99.96,100.12,99.83,100.06,48098799606.0
2008-03-25 23:30:00,100.06,100.08,99.88,99.96,45092099867.0
2008-03-26 00:00:00,99.97,100.12,99.825,99.96,35576200367.0
2008-03-26 00:30:00,99.96,100.09,99.88,99.97,31865899879.0
2008-03-26 01:00:00,99.97,100.12,99.87,99.9,46682100042.0
2008-03-26 01:30:00,100.1,100.16,100.03,100.08,31822700017.0
2008-03-26 02:00:00,100.08,100.17,99.86,99.89,41327699966.0
2008-03-26 02:30:00,99.79,99.94,99.66,99.91,33071849908.0
2008-03-26 03:00:00,99.91,99.91,99.745,99.8,18825900000.0
2008-03-26 03:30:00,99.8,99.855,99.675,99.725,21978500000.0
2008-03-26 04:00:00,99.73,99.805,99.725,99.795,24202900000.0
2008-03-26 04:30:00,99.795,100.03,99.795,100.025,26177000000.0
2008-03-26 05:00:00,100.025,100.03,99.885,99.89,27147500000.0
2008-03-26 05:30:00,99.89,99.945,99.87,99.905,23096000003.0
2008-03-26 06:00:00,99.905,99.935,99.775,99.84,22507049991.0
2008-03-26 06:30:00,99.84,100.015,99.84,99.975,21444000000.0
2008-03-26 07:00:00,99.975,100.05,99.91,99.98,21985800001.0
2008-03-26 07:30:00,99.98,100.09,99.955,100.05,22336200000.0
2008-03-26 08:00:00,100.05,100.32,100.045,100.21,27182600002.0
2008-03-26 08:30:00,100.21,100.31,100.16,100.185,8587314442.0
2008-03-26 09:00:00,100.18,100.21,100.035,100.07,12978120636.0
2008-03-26 09:30:00,100.07,100.245,100.07,100.16,9524400001.0
2008-03-26 10:00:00,100.16,100.205,99.955,99.98,15159200062.0
2008-03-26 10:30:00,99.98,100.035,99.87,100.02,10351300014.0
2008-03-26 11:00:00,100.02,100.1,99.45,99.475,14200800015.0
2008-03-26 11:30:00,99.475,99.49,99.025,99.33,13273199996.0
2008-03-26 12:00:00,99.33,99.44,99.26,99.43,8135900000.0
2008-03-26 12:30:00,99.43,99.515,99.045,99.09,9415099997.0
2008-03-26 13:00:00,99.085,99.37,99.06,99.3,9827700000.0
2008-03-26 13:30:00,99.305,99.355,99.09,99.205,9148099999.0
2008-03-26 14:00:00,99.205,99.315,99.1,99.115,11502052376.0
2008-03-26 14:30:00,99.115,99.17,98.875,99.13,10797040002.0
2008-03-26 15:00:00,99.13,99.24,99.125,99.19,12128900000.0
2008-03-26 15:30:00,99.19,99.19,98.98,99.07,8826350000.0
2008-03-26 16:00:00,99.07,99.36,99.06,99.16,6937000000.0
2008-03-26 16:30:00,99.16,99.185,99.02,99.135,5732200000.0
2008-03-26 17:00:00,99.14,99.17,99.005,99.17,7720000000.0
2008-03-26 17:30:00,99.17,99.23,99.05,99.12,5619700000.0
2008-03-26 18:00:00,99.12,99.32,99.12,99.295,7288500001.0
2008-03-26 18:30:00,99.295,99.4,99.27,99.28,4841330818.0
2008-03-26 19:00:00,99.28,99.485,99.16,99.44,5419900000.0
2008-03-26 19:30:00,99.45,99.455,99.19,99.31,4483900000.0
2008-03-26 20:00:00,99.31,99.46,99.205,99.33,3974700000.0
2008-03-26 20:30:00,99.33,99.47,99.26,99.46,4199000000.0
2008-03-26 21:00:00,99.46,99.6,99.28,99.3,4880400000.0
2008-03-26 21:30:00,99.3,99.345,99.19,99.31,4337600000.0
2008-03-26 22:00:00,99.315,99.325,99.06,99.08,4588400000.0
2008-03-26 22:30:00,99.08,99.19,98.99,99.19,16956900001.0
2008-03-26 23:00:00,99.19,99.19,98.82,99.005,18055699998.0
2008-03-26 23:30:00,99.005,99.01,98.83,98.98,32096000023.0
2008-03-27 00:00:00,98.98,99.04,98.765,98.93,49073999980.0
2008-03-27 00:30:00,98.94,99.21,98.83,98.97,59479799723.0
2008-03-27 01:00:00,98.97,99.11,98.91,98.93,44598300060.0
2008-03-27 01:30:00,98.99,99.21,98.86,99.145,29120599976.0
2008-03-27 02:00:00,99.145,99.16,98.98,98.98,11595100000.0
2008-03-27 02:30:00,98.98,99.04,98.75,98.825,13992450000.0
2008-03-27 03:00:00,98.825,98.84,98.555,98.74,12419000000.0
2008-03-27 03:30:00,98.74,98.855,98.62,98.74,12258550001.0
2008-03-27 04:00:00,98.74,98.79,98.705,98.71,12299260000.0
2008-03-27 04:30:00,98.71,98.825,98.68,98.73,12113500000.0
2008-03-27 05:00:00,98.73,98.79,98.65,98.705,13043200000.0
2008-03-27 05:30:00,98.705,98.84,98.705,98.81,11668000000.0
2008-03-27 06:00:00,98.81,98.875,98.76,98.87,11268800000.0
2008-03-27 06:30:00,98.87,98.98,98.79,98.91,10982500000.0
2008-03-27 07:00:00,98.91,98.98,98.845,98.89,11298500000.0
2008-03-27 07:30:00,98.88,99.04,98.83,98.93,13822500000.0
2008-03-27 08:00:00,98.93,99.01,98.91,98.985,13931932837.0
2008-03-27 08:30:00,98.985,99.235,98.97,99.215,11960111703.0
2008-03-27 09:00:00,99.215,99.275,99.12,99.14,10835100000.0
2008-03-27 09:30:00,99.14,99.375,99.085,99.375,12499600000.0
2008-03-27 10:00:00,99.375,99.78,99.37,99.67,16180449998.0
2008-03-27 10:30:00,99.67,99.77,99.51,99.555,13644000001.0
2008-03-27 11:00:00,99.555,99.71,99.4,99.41,16202200000.0
2008-03-27 11:30:00,99.41,99.67,99.41,99.55,16040200001.0
2008-03-27 12:00:00,99.55,99.57,99.35,99.46,13581100002.0
2008-03-27 12:30:00,99.46,99.57,99.445,99.54,10363500000.0
2008-03-27 13:00:00,99.53,99.54,99.24,99.33,8947500000.0
2008-03-27 13:30:00,99.33,99.56,99.32,99.495,8731500000.0
2008-03-27 14:00:00,99.51,99.53,99.325,99.33,9105400001.0
2008-03-27 14:30:00,99.33,100.155,99.33,99.98,15526174048.0
2008-03-27 15:00:00,99.98,100.01,99.725,99.855,14367499999.0
2008-03-27 15:30:00,99.855,99.995,99.735,99.86,12308200001.0
2008-03-27 16:00:00,99.86,99.91,99.485,99.5,15114300000.0
2008-03-27 16:30:00,99.49,99.65,99.335,99.56,12957000000.0
2008-03-27 17:00:00,99.56,99.78,99.45,99.72,13230800000.0
2008-03-27 17:30:00,99.72,99.9,99.665,99.87,12735800000.0
2008-03-27 18:00:00,99.88,100.07,99.78,100.07,15433500000.0
2008-03-27 18:30:00,100.07,100.11,99.88,99.88,13708700000.0
2008-03-27 19:00:00,99.88,99.98,99.875,99.91,10945900000.0
2008-03-27 19:30:00,99.91,99.91,99.65,99.695,10394000000.0
2008-03-27 20:00:00,99.695,99.89,99.6,99.83,9500800000.0
2008-03-27 20:30:00,99.83,100.13,99.815,99.84,9066550000.0
2008-03-27 21:00:00,99.84,99.93,99.78,99.87,8610700000.0
2008-03-27 21:30:00,99.87,99.88,99.615,99.72,8169000000.0
2008-03-27 22:00:00,99.72,99.83,99.72,99.76,8500200000.0
2008-03-27 22:30:00,99.76,99.77,99.57,99.63,9449999999.0
2008-03-27 23:00:00,99.61,99.67,99.53,99.67,37983000014.0
2008-03-27 23:30:00,99.67,99.73,99.45,99.64,28747400001.0
2008-03-28 00:00:00,99.51,99.675,99.51,99.67,34289300000.0
2008-03-28 00:30:00,99.67,99.72,99.45,99.52,34238400005.0
2008-03-28 01:00:00,99.52,99.59,99.41,99.43,44942700052.0
2008-03-28 01:30:00,99.43,99.555,99.29,99.53,44318300047.0
2008-03-28 02:00:00,99.53,99.56,99.43,99.47,49177900023.0
2008-03-28 02:30:00,99.47,99.52,99.3,99.43,49398299986.0
2008-03-28 03:00:00,99.43,99.57,99.41,99.48,41867600021.0
2008-03-28 03:30:00,99.47,99.63,99.32,99.46,44826200005.0
2008-03-28 04:00:00,99.46,99.6,99.41,99.48,40729600000.0
2008-03-28 04:30:00,99.48,99.81,99.43,99.54,47509899988.0
2008-03-28 05:00:00,99.53,99.76,99.52,99.63,40535499877.0
2008-03-28 05:30:00,99.63,99.83,99.63,99.69,38653999997.0
2008-03-28 06:00:00,99.69,99.83,99.635,99.82,21129000000.0
2008-03-28 06:30:00,99.82,99.89,99.73,99.81,7417700000.0
2008-03-28 07:00:00,99.81,99.85,99.78,99.79,6374600000.0
2008-03-28 07:30:00,99.79,99.8,99.53,99.57,8076855615.0
2008-03-28 08:00:00,99.57,99.74,99.56,99.71,10190000000.0
2008-03-28 08:30:00,99.71,99.79,99.71,99.76,10052600000.0
2008-03-28 09:00:00,99.76,99.96,99.72,99.95,11563800000.0
2008-03-28 09:30:00,99.95,100.21,99.925,100.0,14606989973.0
2008-03-28 10:00:00,100.0,100.08,99.905,99.93,20330600002.0
2008-03-28 10:30:00,99.93,100.03,99.92,100.02,16257300002.0
2008-03-28 11:00:00,100.015,100.385,99.98,100.35,10087530480.0
2008-03-28 11:30:00,100.35,100.35,100.15,100.185,10304000000.0
2008-03-28 12:00:00,100.175,100.19,99.955,100.09,17836100000.0
2008-03-28 12:30:00,100.09,100.135,99.985,100.01,9612849549.0
2008-03-28 13:00:00,100.01,100.06,99.89,99.94,9657500000.0
2008-03-28 13:30:00,99.945,99.95,99.71,99.725,11935600000.0
2008-03-28 14:00:00,99.725,99.89,99.72,99.785,13366299990.0
2008-03-28 14:30:00,99.785,100.08,99.74,99.79,10409000000.0
2008-03-28 15:00:00,99.785,100.04,99.77,99.985,12056200000.0
2008-03-28 15:30:00,99.985,100.06,99.84,100.01,10301200000.0
2008-03-28 16:00:00,100.01,100.115,99.765,99.81,13221500001.0
2008-03-28 16:30:00,99.81,99.83,99.45,99.49,13178100000.0
2008-03-28 17:00:00,99.48,99.64,99.41,99.62,9481200000.0
2008-03-28 17:30:00,99.62,99.74,99.535,99.71,9674000000.0
2008-03-28 18:00:00,99.71,99.74,99.56,99.6,9250600000.0
2008-03-28 18:30:00,99.6,99.69,99.485,99.53,9377000000.0
2008-03-28 19:00:00,99.53,99.585,99.5,99.505,9327900000.0
2008-03-28 19:30:00,99.505,99.545,99.405,99.5,9739700000.0
2008-03-28 20:00:00,99.5,99.505,99.38,99.39,6565800000.0
2008-03-28 20:30:00,99.39,99.475,99.37,99.405,6255900000.0
2008-03-28 21:00:00,99.41,99.41,99.145,99.28,7402600000.0
2008-03-28 21:30:00,99.28,99.33,99.1,99.19,7968400000.0
2008-03-28 22:00:00,99.195,99.27,99.19,99.24,7097100000.0
2008-03-28 22:30:00,99.24,99.32,99.17,99.19,27946099963.0
2008-03-30 23:00:00,98.94,98.94,98.91,98.93,490500000.0
2008-03-30 23:30:00,98.93,98.94,98.84,98.87,8302800000.0
2008-03-31 00:00:00,98.87,99.04,98.85,98.88,24007399984.0
2008-03-31 00:30:00,98.88,99.02,98.81,98.945,24583000004.0
2008-03-31 01:00:00,98.945,99.22,98.94,99.135,12951000000.0
2008-03-31 01:30:00,99.135,99.37,99.055,99.35,10613200000.0
2008-03-31 02:00:00,99.35,99.71,99.19,99.67,10726700000.0
2008-03-31 02:30:00,99.66,100.18,99.635,99.925,11488900000.0
2008-03-31 03:00:00,99.93,100.12,99.87,99.89,18522900000.0
2008-03-31 03:30:00,99.89,99.95,99.82,99.93,49020700025.0
2008-03-31 04:00:00,99.93,99.95,99.82,99.88,48627199997.0
2008-03-31 04:30:00,99.88,100.01,99.865,99.99,39360999983.0
2008-03-31 05:00:00,99.99,100.005,99.84,99.84,6748000000.0
2008-03-31 05:30:00,99.84,99.93,99.8,99.875,7971400000.0
2008-03-31 06:00:00,99.875,99.875,99.62,99.69,8324700001.0
2008-03-31 06:30:00,99.69,99.76,99.62,99.76,15190200138.0
2008-03-31 07:00:00,99.76,99.77,99.54,99.56,10003800000.0
2008-03-31 07:30:00,99.56,99.76,99.56,99.735,16391600001.0
2008-03-31 08:00:00,99.745,99.755,99.56,99.73,12308400000.0
2008-03-31 08:30:00,99.73,99.87,99.69,99.7,10380400000.0
2008-03-31 09:00:00,99.7,99.73,99.46,99.5,10971200000.0
2008-03-31 09:30:00,99.5,99.61,99.33,99.365,13098760023.0
2008-03-31 10:00:00,99.365,99.43,99.275,99.285,9594600000.0
2008-03-31 10:30:00,99.285,99.39,99.255,99.36,8839800000.0
2008-03-31 11:00:00,99.36,99.48,99.21,99.36,10371750001.0
2008-03-31 11:30:00,99.36,99.39,99.295,99.36,8744550000.0
2008-03-31 12:00:00,99.36,99.57,99.34,99.45,11475700000.0
2008-03-31 12:30:00,99.45,99.64,99.355,99.63,11506600000.0
2008-03-31 13:00:00,99.63,99.74,99.63,99.73,10840400006.0
2008-03-31 13:30:00,99.73,99.73,99.52,99.67,10645699999.0
2008-03-31 14:00:00,99.67,99.71,99.45,99.45,17562400081.0
2008-03-31 14:30:00,99.45,99.47,99.29,99.44,11640899993.0
2008-03-31 15:00:00,99.44,99.54,99.44,99.515,10803199995.0
2008-03-31 15:30:00,99.515,99.69,99.465,99.54,12239175614.0
2008-03-31 16:00:00,99.54,99.555,99.23,99.245,12891100002.0
2008-03-31 16:30:00,99.24,99.595,99.22,99.53,12325900000.0
2008-03-31 17:00:00,99.53,99.725,99.52,99.71,9922875489.0
2008-03-31 17:30:00,99.71,99.935,99.7,99.85,18795800001.0
2008-03-31 18:00:00,99.85,99.895,99.645,99.73,7288800001.0
2008-03-31 18:30:00,99.73,99.86,99.695,99.86,8500000000.0
2008-03-31 19:00:00,99.86,99.86,99.74,99.79,9411500000.0
2008-03-31 19:30:00,99.79,99.825,99.73,99.77,17347799984.0
2008-03-31 20:00:00,99.77,99.815,99.71,99.775,11180300001.0
2008-03-31 20:30:00,99.775,99.885,99.72,99.72,6622400000.0
2008-03-31 21:00:00,99.72,99.755,99.68,99.71,10800900000.0
2008-03-31 21:30:00,99.71,99.785,99.585,99.68,5483000000.0
2008-03-31 22:00:00,99.68,99.8,99.665,99.74,5051700000.0
2008-03-31 22:30:00,99.74,99.76,99.65,99.68,10521999992.0
2008-03-31 23:00:00,99.68,99.92,99.65,99.9,37783600037.0
2008-03-31 23:30:00,99.9,99.91,99.865,99.895,19803700000.0
2008-04-01 00:00:00,99.895,99.94,99.855,99.895,20029600000.0
2008-04-01 00:30:00,99.895,99.915,99.795,99.845,24523200000.0
2008-04-01 01:00:00,99.845,99.88,99.815,99.83,20099000000.0
2008-04-01 01:30:00,99.83,99.835,99.675,99.775,22353200002.0
2008-04-01 02:00:00,99.775,99.865,99.715,99.83,19536200001.0
2008-04-01 02:30:00,99.83,99.84,99.735,99.795,24847500093.0
2008-04-01 03:00:00,99.795,99.865,99.765,99.81,23699100000.0
2008-04-01 03:30:00,99.81,99.995,99.81,99.915,23398199987.0
2008-04-01 04:00:00,99.915,99.975,99.9,99.945,25582799984.0
2008-04-01 04:30:00,99.945,100.0,99.94,99.96,23749500000.0
2008-04-01 05:00:00,99.96,99.995,99.9,99.9,25018500000.0
2008-04-01 05:30:00,99.9,99.945,99.83,99.855,24864800000.0
2008-04-01 06:00:00,99.855,99.87,99.805,99.87,31806199999.0
2008-04-01 06:30:00,99.87,99.965,99.87,99.945,27059699996.0
2008-04-01 07:00:00,99.945,99.995,99.75,99.76,25924300020.0
2008-04-01 07:30:00,99.76,99.8,99.58,99.58,9035600000.0
2008-04-01 08:00:00,99.605,100.09,99.6,99.99,10406150000.0
2008-04-01 08:30:00,99.995,100.005,99.81,99.905,9647900000.0
2008-04-01 09:00:00,99.905,100.15,99.835,100.15,11059199997.0
2008-04-01 09:30:00,100.145,100.24,99.98,100.105,20035299953.0
2008-04-01 10:00:00,100.105,100.28,100.095,100.13,8373934072.0
2008-04-01 10:30:00,100.13,100.24,100.1,100.15,5673949999.0
2008-04-01 11:00:00,100.15,100.205,100.08,100.175,7624876018.0
2008-04-01 11:30:00,100.175,100.435,100.175,100.43,16843000000.0
2008-04-01 12:00:00,100.43,100.67,100.425,100.515,14051700001.0
2008-04-01 12:30:00,100.515,100.585,100.44,100.53,7477395122.0
2008-04-01 13:00:00,100.53,100.53,100.38,100.4,5176558567.0
2008-04-01 13:30:00,100.4,100.565,100.385,100.42,7869900001.0
2008-04-01 14:00:00,100.42,100.645,100.41,100.585,18827199989.0
2008-04-01 14:30:00,100.585,100.775,100.585,100.72,11613650000.0
2008-04-01 15:00:00,100.72,100.895,100.72,100.8,3995800000.0
2008-04-01 15:30:00,100.8,100.975,100.77,100.94,5758900000.0
2008-04-01 16:00:00,100.95,101.67,100.95,101.535,6101000000.0
2008-04-01 16:30:00,101.54,101.92,101.525,101.855,10115600001.0
2008-04-01 17:00:00,101.855,101.885,101.62,101.69,4022900000.0
2008-04-01 17:30:00,101.69,101.79,101.62,101.77,3882100000.0
2008-04-01 18:00:00,101.77,101.94,101.67,101.92,4347000001.0
2008-04-01 18:30:00,101.92,101.94,101.71,101.72,6400050000.0
2008-04-01 19:00:00,101.72,101.86,101.67,101.84,2733489855.0
2008-04-01 19:30:00,101.84,101.875,101.79,101.81,2822900000.0
2008-04-01 20:00:00,101.805,101.93,101.72,101.91,3114100000.0
2008-04-01 20:30:00,101.91,102.155,101.9,101.995,5255600000.0
2008-04-01 21:00:00,101.995,102.04,101.91,101.92,4415400000.0
2008-04-01 21:30:00,101.92,101.995,101.825,101.98,6292200000.0
2008-04-01 22:00:00,101.98,102.01,101.9,101.93,4619680000.0
2008-04-01 22:30:00,101.93,101.95,101.805,101.855,21282379985.0
2008-04-01 23:00:00,101.855,101.89,101.8,101.86,27582240000.0
2008-04-01 23:30:00,101.86,101.87,101.735,101.74,16908240000.0
2008-04-02 00:00:00,101.74,101.77,101.67,101.75,34929340032.0
2008-04-02 00:30:00,101.75,101.76,101.67,101.68,39821319907.0
2008-04-02 01:00:00,101.68,101.84,101.66,101.82,39777679999.0
2008-04-02 01:30:00,101.82,101.83,101.53,101.53,55157200000.0
2008-04-02 02:00:00,101.53,101.74,101.5,101.73,47274100005.0
2008-04-02 02:30:00,101.73,101.91,101.73,101.89,40717549974.0
2008-04-02 03:00:00,101.89,101.89,101.76,101.81,43658700001.0
2008-04-02 03:30:00,101.81,101.82,101.62,101.665,44090899981.0
2008-04-02 04:00:00,101.66,101.78,101.65,101.73,16369499997.0
2008-04-02 04:30:00,101.73,101.745,101.67,101.73,4770500000.0
2008-04-02 05:00:00,101.73,101.78,101.72,101.76,2612800000.0
2008-04-02 05:30:00,101.76,101.84,101.755,101.76,4833000000.0
2008-04-02 06:00:00,101.76,101.86,101.74,101.855,2946300000.0
2008-04-02 06:30:00,101.855,101.92,101.82,101.9,4878300000.0
2008-04-02 07:00:00,101.9,102.0,101.89,101.93,3078150000.0
2008-04-02 07:30:00,101.93,102.345,101.93,102.235,5074400000.0
2008-04-02 08:00:00,102.235,102.245,101.99,102.065,4263850001.0
2008-04-02 08:30:00,102.065,102.18,102.02,102.095,7192299997.0
2008-04-02 09:00:00,102.095,102.12,101.81,101.85,6135825255.0
2008-04-02 09:30:00,101.855,101.94,101.71,101.93,5692000000.0
2008-04-02 10:00:00,101.93,102.01,101.82,101.89,8389600010.0
2008-04-02 10:30:00,101.89,101.915,101.795,101.865,6982100003.0
2008-04-02 11:00:00,101.865,101.885,101.79,101.83,9358500007.0
2008-04-02 11:30:00,101.83,101.915,101.785,101.895,5664000000.0
2008-04-02 12:00:00,101.895,102.005,101.85,101.995,2722000000.0
2008-04-02 12:30:00,101.995,102.19,101.95,102.12,9351700006.0
2008-04-02 13:00:00,102.12,102.125,101.9,101.98,8578849999.0
2008-04-02 13:30:00,101.98,102.085,101.94,101.98,6544060000.0
2008-04-02 14:00:00,101.98,102.48,101.94,102.33,7966800000.0
2008-04-02 14:30:00,102.33,102.53,102.23,102.44,3454600000.0
2008-04-02 15:00:00,102.44,102.585,102.28,102.545,6434000000.0
2008-04-02 15:30:00,102.545,102.545,102.05,102.26,3637400000.0
2008-04-02 16:00:00,102.26,102.53,102.135,102.45,3507855513.0
2008-04-02 16:30:00,102.45,102.715,102.445,102.68,26348450018.0
2008-04-02 17:00:00,102.68,102.775,102.57,102.695,28205000006.0
2008-04-02 17:30:00,102.69,102.78,102.685,102.77,37932769954.0
2008-04-02 18:00:00,102.77,102.83,102.68,102.71,40738680000.0
2008-04-02 18:30:00,102.7,102.75,102.53,102.55,28883299997.0
2008-04-02 19:00:00,102.55,102.6,102.37,102.48,26324199999.0
2008-04-02 19:30:00,102.48,102.59,102.4,102.48,27586519995.0
2008-04-02 20:00:00,102.48,102.62,102.38,102.46,29861999981.0
2008-04-02 20:30:00,102.46,102.47,102.35,102.38,41784277843.0
2008-04-02 21:00:00,102.38,102.38,102.23,102.35,32609319963.0
2008-04-02 21:30:00,102.35,102.435,102.22,102.425,27437099984.0
2008-04-02 22:00:00,102.43,102.43,102.325,102.405,28416100000.0
2008-04-02 22:30:00,102.405,102.45,102.295,102.345,34271900000.0
2008-04-02 23:00:00,102.345,102.345,102.225,102.27,27634400000.0
2008-04-02 23:30:00,102.27,102.31,102.26,102.3,25243900002.0
2008-04-03 00:00:00,102.3,102.33,102.26,102.27,36323299999.0
2008-04-03 00:30:00,102.27,102.3,102.25,102.3,29929599987.0
2008-04-03 01:00:00,102.3,102.35,102.29,102.31,35480999986.0
2008-04-03 01:30:00,102.31,102.34,102.22,102.24,46699153149.0
2008-04-03 02:00:00,102.24,102.31,102.22,102.26,46889100011.0
2008-04-03 02:30:00,102.27,102.39,102.24,102.39,49474499990.0
2008-04-03 03:00:00,102.37,102.43,102.33,102.39,42429900022.0
2008-04-03 03:30:00,102.39,102.52,102.39,102.49,43100099997.0
2008-04-03 04:00:00,102.49,102.5,102.4,102.42,46472500001.0
2008-04-03 04:30:00,102.42,102.48,102.37,102.45,42766000000.0
2008-04-03 05:00:00,102.45,102.48,102.38,102.41,31226700010.0
2008-04-03 05:30:00,102.41,102.5,102.41,102.485,32313900002.0
2008-04-03 06:00:00,102.485,102.71,102.47,102.64,8757699995.0
2008-04-03 06:30:00,102.64,102.76,102.64,102.69,4523900000.0
2008-04-03 07:00:00,102.69,102.74,102.605,102.72,4216700000.0
2008-04-03 07:30:00,102.72,102.835,102.7,102.77,4446200000.0
2008-04-03 08:00:00,102.77,102.945,102.72,102.89,7221200000.0
2008-04-03 08:30:00,102.89,102.93,102.8,102.895,5462900000.0
2008-04-03 09:00:00,102.895,102.91,102.695,102.805,8774899999.0
2008-04-03 09:30:00,102.805,102.815,102.66,102.67,7849100000.0
2008-04-03 10:00:00,102.67,102.91,102.665,102.86,9368999996.0
2008-04-03 10:30:00,102.86,102.88,102.65,102.77,4223030334.0
2008-04-03 11:00:00,102.77,102.86,102.695,102.79,7801400000.0
2008-04-03 11:30:00,102.79,102.915,102.76,102.89,3553700000.0
2008-04-03 12:00:00,102.89,102.9,102.69,102.81,3846900000.0
2008-04-03 12:30:00,102.81,102.86,102.705,102.76,3001500000.0
2008-04-03 13:00:00,102.76,102.805,102.615,102.76,3509400000.0
2008-04-03 13:30:00,102.76,102.935,102.75,102.86,3300800000.0
2008-04-03 14:00:00,102.86,102.935,102.83,102.905,8837800064.0
2008-04-03 14:30:00,102.905,102.905,102.1,102.325,12402950006.0
2008-04-03 15:00:00,102.325,102.37,102.15,102.19,6870299999.0
2008-04-03 15:30:00,102.19,102.325,102.11,102.19,6767049998.0
2008-04-03 16:00:00,102.19,102.665,102.19,102.32,5556200000.0
2008-04-03 16:30:00,102.315,102.38,102.22,102.26,6807900000.0
2008-04-03 17:00:00,102.26,102.435,102.07,102.13,6126600000.0
2008-04-03 17:30:00,102.13,102.27,102.095,102.21,4748400000.0
2008-04-03 18:00:00,102.21,102.33,102.17,102.275,5133000000.0
2008-04-03 18:30:00,102.275,102.52,102.245,102.4,5603500000.0
2008-04-03 19:00:00,102.4,102.48,102.29,102.33,5673300000.0
2008-04-03 19:30:00,102.33,102.395,102.25,102.32,5181600000.0
2008-04-03 20:00:00,102.32,102.415,102.31,102.32,7108300000.0
2008-04-03 20:30:00,102.32,102.37,102.26,102.345,6319700000.0
2008-04-03 21:00:00,102.345,102.455,102.295,102.33,6141300000.0
2008-04-03 21:30:00,102.33,102.385,102.275,102.375,4946500000.0
2008-04-03 22:00:00,102.375,102.38,102.32,102.33,9121600000.0
2008-04-03 22:30:00,102.33,102.35,102.22,102.24,14165500012.0
2008-04-03 23:00:00,102.24,102.32,102.21,102.27,33268300024.0
2008-04-03 23:30:00,102.26,102.29,102.23,102.23,28585400063.0
2008-04-04 00:00:00,102.26,102.26,102.22,102.22,30325499993.0
2008-04-04 00:30:00,102.22,102.3,102.19,102.3,28426099980.0
2008-04-04 01:00:00,102.3,102.47,102.29,102.44,23608300003.0
2008-04-04 01:30:00,102.44,102.48,102.35,102.41,38885300005.0
2008-04-04 02:00:00,102.415,102.42,102.24,102.365,39765499996.0
2008-04-04 02:30:00,102.37,102.5,102.36,102.48,34867399998.0
2008-04-04 03:00:00,102.48,102.59,102.46,102.55,37221299998.0
2008-04-04 03:30:00,102.55,102.585,102.53,102.56,26302300000.0
2008-04-04 04:00:00,102.56,102.565,102.44,102.47,28271700000.0
2008-04-04 04:30:00,102.47,102.5,102.43,102.46,26893599996.0
2008-04-04 05:00:00,102.46,102.535,102.41,102.495,8061200000.0
2008-04-04 05:30:00,102.495,102.685,102.485,102.635,7917300000.0
2008-04-04 06:00:00,102.635,102.67,102.49,102.53,5814800000.0
2008-04-04 06:30:00,102.53,102.63,102.53,102.62,5620900000.0
2008-04-04 07:00:00,102.62,102.62,102.5,102.53,5350300000.0
2008-04-04 07:30:00,102.53,102.585,102.5,102.555,9242100000.0
2008-04-04 08:00:00,102.555,102.61,102.51,102.52,6486300000.0
2008-04-04 08:30:00,102.52,102.53,102.4,102.45,14177620795.0
2008-04-04 09:00:00,102.45,102.535,102.33,102.365,6951600000.0
2008-04-04 09:30:00,102.365,102.375,102.22,102.305,6928800000.0
2008-04-04 10:00:00,102.3,102.44,102.3,102.42,6137500000.0
2008-04-04 10:30:00,102.42,102.5,102.38,102.39,6245900000.0
2008-04-04 11:00:00,102.39,102.48,102.35,102.45,9228300000.0
2008-04-04 11:30:00,102.45,102.495,102.275,102.31,6223399999.0
2008-04-04 12:00:00,102.31,102.41,102.265,102.29,4327700000.0
2008-04-04 12:30:00,102.29,102.305,102.255,102.28,6340900000.0
2008-04-04 13:00:00,102.275,102.335,102.26,102.32,6116400000.0
2008-04-04 13:30:00,102.32,102.36,102.245,102.255,9430200001.0
2008-04-04 14:00:00,102.245,102.55,102.235,102.38,6668900000.0
2008-04-04 14:30:00,102.38,102.62,101.595,102.45,9965899999.0
2008-04-04 15:00:00,102.45,102.52,101.835,102.0,11572600000.0
2008-04-04 15:30:00,101.995,102.0,101.66,101.92,10643800001.0
2008-04-04 16:00:00,101.92,101.95,101.6,101.83,8895600000.0
2008-04-04 16:30:00,101.83,101.855,101.46,101.56,10132300000.0
2008-04-04 17:00:00,101.56,101.93,101.56,101.88,9288700000.0
2008-04-04 17:30:00,101.88,101.93,101.715,101.755,11217300000.0
2008-04-04 18:00:00,101.755,102.06,101.745,101.97,11111200000.0
2008-04-04 18:30:00,101.97,102.08,101.84,102.08,7482500000.0
2008-04-04 19:00:00,102.08,102.08,101.83,101.985,13177100000.0
2008-04-04 19:30:00,101.985,102.055,101.9,101.945,6285600000.0
2008-04-04 20:00:00,101.945,101.95,101.705,101.75,8848200000.0
2008-04-04 20:30:00,101.75,101.875,101.73,101.76,4200900000.0
2008-04-04 21:00:00,101.76,101.82,101.57,101.61,5066500000.0
2008-04-04 21:30:00,101.61,101.645,101.46,101.585,2925000000.0
2008-04-04 22:00:00,101.585,101.63,101.5,101.52,9568400000.0
2008-04-04 22:30:00,101.52,101.55,101.45,101.46,24046300005.0
2008-04-06 23:00:00,101.5,101.64,101.48,101.64,3351100000.0
2008-04-06 23:30:00,101.64,101.76,101.62,101.7,6857700000.0
2008-04-07 00:00:00,101.7,101.73,101.51,101.54,4870600000.0
2008-04-07 00:30:00,101.54,101.67,101.53,101.6,7389600010.0
2008-04-07 01:00:00,101.6,101.66,101.55,101.61,10480099964.0
2008-04-07 01:30:00,101.61,101.72,101.59,101.64,10555300022.0
2008-04-07 02:00:00,101.64,101.88,101.62,101.83,18030000001.0
2008-04-07 02:30:00,101.83,102.095,101.8,102.075,4757600000.0
2008-04-07 03:00:00,102.075,102.25,102.075,102.14,3320900000.0
2008-04-07 03:30:00,102.14,102.46,102.1,102.43,3575368133.0
2008-04-07 04:00:00,102.43,102.62,102.4,102.42,6999800000.0
2008-04-07 04:30:00,102.42,102.44,102.375,102.4,5261300000.0
2008-04-07 05:00:00,102.4,102.47,102.36,102.46,7093600000.0
2008-04-07 05:30:00,102.46,102.63,102.44,102.445,7686254236.0
2008-04-07 06:00:00,102.445,102.45,102.325,102.37,12102000000.0
2008-04-07 06:30:00,102.37,102.48,102.31,102.45,11783600000.0
2008-04-07 07:00:00,102.45,102.47,102.335,102.42,5583000000.0
2008-04-07 07:30:00,102.42,102.565,102.36,102.56,6773000000.0
2008-04-07 08:00:00,102.56,102.61,102.46,102.515,8251313918.0
2008-04-07 08:30:00,102.515,102.71,102.5,102.63,8376700000.0
2008-04-07 09:00:00,102.635,102.83,102.6,102.76,10745387254.0
2008-04-07 09:30:00,102.76,102.85,102.6,102.73,14700799964.0
2008-04-07 10:00:00,102.725,102.77,102.59,102.635,20738700022.0
2008-04-07 10:30:00,102.64,102.75,102.625,102.66,7083699998.0
2008-04-07 11:00:00,102.66,102.705,102.56,102.62,14792399982.0
2008-04-07 11:30:00,102.62,102.67,102.555,102.58,9755700049.0
2008-04-07 12:00:00,102.585,102.655,102.505,102.57,5077379737.0
2008-04-07 12:30:00,102.57,102.6,102.52,102.52,2247730000.0
2008-04-07 13:00:00,102.52,102.63,102.52,102.605,4870890000.0
2008-04-07 13:30:00,102.6,102.705,102.6,102.64,4819500001.0
2008-04-07 14:00:00,102.64,102.73,102.605,102.67,5488900000.0
2008-04-07 14:30:00,102.67,102.76,102.65,102.67,5496500000.0
2008-04-07 15:00:00,102.67,102.71,102.6,102.605,5749200000.0
2008-04-07 15:30:00,102.605,102.655,102.39,102.59,9016450000.0
2008-04-07 16:00:00,102.59,102.61,102.405,102.425,5437200000.0
2008-04-07 16:30:00,102.42,102.565,102.41,102.525,16479799994.0
2008-04-07 17:00:00,102.52,102.61,102.37,102.59,4461300000.0
2008-04-07 17:30:00,102.59,102.72,102.59,102.625,5792300000.0
2008-04-07 18:00:00,102.625,102.68,102.61,102.66,4384500000.0
2008-04-07 18:30:00,102.66,102.78,102.65,102.71,3840100000.0
2008-04-07 19:00:00,102.71,102.73,102.62,102.64,4446200000.0
2008-04-07 19:30:00,102.645,102.68,102.515,102.645,4079400000.0
2008-04-07 20:00:00,102.645,102.66,102.485,102.55,3782900000.0
2008-04-07 20:30:00,102.55,102.56,102.415,102.425,4716800000.0
2008-04-07 21:00:00,102.42,102.44,102.335,102.44,4314099999.0
2008-04-07 21:30:00,102.44,102.48,102.34,102.46,5296650000.0
2008-04-07 22:00:00,102.46,102.52,102.42,102.49,3219400000.0
2008-04-07 22:30:00,102.49,102.5,102.33,102.38,4169800000.0
2008-04-07 23:00:00,102.4,102.46,102.365,102.43,46520800004.0
2008-04-07 23:30:00,102.43,102.43,102.33,102.38,45356100034.0
2008-04-08 00:00:00,102.36,102.41,102.32,102.38,41727700021.0
2008-04-08 00:30:00,102.38,102.485,102.36,102.45,39393700000.0
2008-04-08 01:00:00,102.45,102.59,102.44,102.5,39968600000.0
2008-04-08 01:30:00,102.5,102.57,102.47,102.52,44729399989.0
2008-04-08 02:00:00,102.52,102.52,102.17,102.27,41098299999.0
2008-04-08 02:30:00,102.28,102.4,102.2,102.36,47746649942.0
2008-04-08 03:00:00,102.36,102.39,102.26,102.34,44078800018.0
2008-04-08 03:30:00,102.34,102.37,102.28,102.32,38167700011.0
2008-04-08 04:00:00,102.32,102.33,102.16,102.18,35295000003.0
2008-04-08 04:30:00,102.18,102.25,102.06,102.08,46643899986.0
2008-04-08 05:00:00,102.07,102.36,102.07,102.35,48149999992.0
2008-04-08 05:30:00,102.35,102.4,102.27,102.34,47018300000.0
2008-04-08 06:00:00,102.34,102.47,102.32,102.32,48401200122.0
2008-04-08 06:30:00,102.32,102.37,102.26,102.27,38847900004.0
2008-04-08 07:00:00,102.27,102.34,102.255,102.29,41214300008.0
2008-04-08 07:30:00,102.29,102.365,102.26,102.295,25800799985.0
2008-04-08 08:00:00,102.3,102.455,102.295,102.35,29131500011.0
2008-04-08 08:30:00,102.35,102.44,102.25,102.28,40083257984.0
2008-04-08 09:00:00,102.28,102.35,102.08,102.085,17052229978.0
2008-04-08 09:30:00,102.09,102.095,101.85,101.97,6958700001.0
2008-04-08 10:00:00,101.97,101.97,101.75,101.905,5442300001.0
2008-04-08 10:30:00,101.905,102.13,101.84,102.08,5149300000.0
2008-04-08 11:00:00,102.08,102.11,101.885,102.005,5894500000.0
2008-04-08 11:30:00,102.005,102.045,101.95,102.03,4823800000.0
2008-04-08 12:00:00,102.03,102.105,102.01,102.1,7570700000.0
2008-04-08 12:30:00,102.1,102.21,102.05,102.21,8121600000.0
2008-04-08 13:00:00,102.21,102.355,102.175,102.355,11686399954.0
2008-04-08 13:30:00,102.355,102.385,102.24,102.28,5707300000.0
2008-04-08 14:00:00,102.28,102.42,102.275,102.37,5882400000.0
2008-04-08 14:30:00,102.37,102.415,102.23,102.32,5662000000.0
2008-04-08 15:00:00,102.32,102.42,102.32,102.375,5602800000.0
2008-04-08 15:30:00,102.375,102.4,102.26,102.375,6882200000.0
2008-04-08 16:00:00,102.375,102.515,102.28,102.44,4652200000.0
2008-04-08 16:30:00,102.44,102.68,102.42,102.575,5214500000.0
2008-04-08 17:00:00,102.575,102.66,102.52,102.59,4169400000.0
2008-04-08 17:30:00,102.59,102.66,102.54,102.555,4338500000.0
2008-04-08 18:00:00,102.555,102.63,102.54,102.565,3781100000.0
2008-04-08 18:30:00,102.565,102.57,102.53,102.535,3162100000.0
2008-04-08 19:00:00,102.535,102.55,102.44,102.5,3274500000.0
2008-04-08 19:30:00,102.5,102.585,102.47,102.545,3810800000.0
2008-04-08 20:00:00,102.545,102.6,102.23,102.29,3933299996.0
2008-04-08 20:30:00,102.29,102.54,102.27,102.5,4027000000.0
2008-04-08 21:00:00,102.505,102.52,102.325,102.455,2880000000.0
2008-04-08 21:30:00,102.46,102.57,102.46,102.545,3323400000.0
2008-04-08 22:00:00,102.545,102.61,102.53,102.57,8921000000.0
2008-04-08 22:30:00,102.57,102.66,102.56,102.65,38331100055.0
2008-04-08 23:00:00,102.65,102.67,102.605,102.61,26287600000.0
2008-04-08 23:30:00,102.61,102.63,102.52,102.55,26029099983.0
2008-04-09 00:00:00,102.55,102.78,102.55,102.75,25502199965.0
2008-04-09 00:30:00,102.75,102.82,102.655,102.8,38768500000.0
2008-04-09 01:00:00,102.8,102.81,102.65,102.74,41661749998.0
2008-04-09 01:30:00,102.74,102.8,102.66,102.73,38683900000.0
2008-04-09 02:00:00,102.73,102.83,102.69,102.72,49501899994.0
2008-04-09 02:30:00,102.72,102.725,102.51,102.66,48569899997.0
2008-04-09 03:00:00,102.66,102.67,102.57,102.58,52727699849.0
2008-04-09 03:30:00,102.58,102.62,102.47,102.51,51792600004.0
2008-04-09 04:00:00,102.51,102.55,102.45,102.52,49961700027.0
2008-04-09 04:30:00,102.53,102.62,102.52,102.57,48700300001.0
2008-04-09 05:00:00,102.58,102.62,102.56,102.58,41028000002.0
2008-04-09 05:30:00,102.58,102.58,102.38,102.4,34871400011.0
2008-04-09 06:00:00,102.39,102.42,102.28,102.33,21594800019.0
2008-04-09 06:30:00,102.33,102.37,102.28,102.32,6573499999.0
2008-04-09 07:00:00,102.32,102.41,102.285,102.39,3792100000.0
2008-04-09 07:30:00,102.385,102.47,102.375,102.44,3371000000.0
2008-04-09 08:00:00,102.44,102.46,102.27,102.28,4814399999.0
2008-04-09 08:30:00,102.28,102.34,102.19,102.205,4110370000.0
2008-04-09 09:00:00,102.205,102.375,102.165,102.335,40578957033.0
2008-04-09 09:30:00,102.335,102.34,102.21,102.26,52474400078.0
2008-04-09 10:00:00,102.27,102.41,102.26,102.315,19505599943.0
2008-04-09 10:30:00,102.315,102.37,102.3,102.345,9193354433.0
2008-04-09 11:00:00,102.345,102.375,102.235,102.29,5962500001.0
2008-04-09 11:30:00,102.29,102.38,102.28,102.355,4371800008.0
2008-04-09 12:00:00,102.355,102.475,102.345,102.46,14403436262.0
2008-04-09 12:30:00,102.46,102.62,102.46,102.55,3892440000.0
2008-04-09 13:00:00,102.555,102.75,102.555,102.635,3512800000.0
2008-04-09 13:30:00,102.635,102.64,102.515,102.62,3767600000.0
2008-04-09 14:00:00,102.62,102.65,102.48,102.5,2281100000.0
2008-04-09 14:30:00,102.5,102.53,102.38,102.385,3947180481.0
2008-04-09 15:00:00,102.385,102.4,102.28,102.36,4878899998.0
2008-04-09 15:30:00,102.36,102.5,102.32,102.395,5157400002.0
2008-04-09 16:00:00,102.395,102.43,102.28,102.36,5613900000.0
2008-04-09 16:30:00,102.36,102.38,102.115,102.29,7391599999.0
2008-04-09 17:00:00,102.285,102.35,102.02,102.025,6679200000.0
2008-04-09 17:30:00,102.025,102.065,101.76,101.83,8124699999.0
2008-04-09 18:00:00,101.83,102.0,101.81,101.88,20384234962.0
2008-04-09 18:30:00,101.88,101.99,101.54,101.54,49830034901.0
2008-04-09 19:00:00,101.54,101.76,101.5,101.64,52515539825.0
2008-04-09 19:30:00,101.64,101.73,101.61,101.67,55300670085.0
2008-04-09 20:00:00,101.68,101.73,101.55,101.61,49179990162.0
2008-04-09 20:30:00,101.62,101.71,101.58,101.69,48321085064.0
2008-04-09 21:00:00,101.68,101.77,101.61,101.68,42334839964.0
2008-04-09 21:30:00,101.68,101.82,101.68,101.77,40257470025.0
2008-04-09 22:00:00,101.77,101.87,101.76,101.82,16359579952.0
2008-04-09 22:30:00,101.82,101.85,101.76,101.785,11026924953.0
2008-04-09 23:00:00,101.785,101.83,101.75,101.78,3633300000.0
2008-04-09 23:30:00,101.78,101.78,101.665,101.71,4778900001.0
2008-04-10 00:00:00,101.71,101.88,101.7,101.83,6204699997.0
2008-04-10 00:30:00,101.83,101.9,101.76,101.805,8029700000.0
2008-04-10 01:00:00,101.81,101.86,101.8,101.82,8824300000.0
2008-04-10 01:30:00,101.82,101.84,101.7,101.76,13348869008.0
2008-04-10 02:00:00,101.76,101.81,101.22,101.27,32739087733.0
2008-04-10 02:30:00,101.27,101.44,101.22,101.27,26869199998.0
2008-04-10 03:00:00,101.27,101.36,101.06,101.22,25780099995.0
2008-04-10 03:30:00,101.22,101.37,101.145,101.34,29445400001.0
2008-04-10 04:00:00,101.34,101.35,101.18,101.3,20825600001.0
2008-04-10 04:30:00,101.3,101.35,101.225,101.265,14417899997.0
2008-04-10 05:00:00,101.265,101.3,101.23,101.29,13380299990.0
2008-04-10 05:30:00,101.29,101.29,100.92,100.95,25120100010.0
2008-04-10 06:00:00,100.95,101.12,100.94,100.99,14900199994.0
2008-04-10 06:30:00,100.99,101.03,100.86,100.98,22824599987.0
2008-04-10 07:00:00,100.98,101.09,100.94,101.055,22894500013.0
2008-04-10 07:30:00,101.055,101.06,100.72,100.8,21704973072.0
2008-04-10 08:00:00,100.8,100.98,100.73,100.91,9274796734.0
2008-04-10 08:30:00,100.91,101.19,100.91,101.18,7720300000.0
2008-04-10 09:00:00,101.18,101.23,101.035,101.075,7172400002.0
2008-04-10 09:30:00,101.075,101.21,101.03,101.03,7944314458.0
2008-04-10 10:00:00,101.03,101.045,100.67,100.69,4972599997.0
2008-04-10 10:30:00,100.69,100.78,100.485,100.62,14370600006.0
2008-04-10 11:00:00,100.615,100.635,100.275,100.335,9573391408.0
2008-04-10 11:30:00,100.325,100.505,100.275,100.43,8273054567.0
2008-04-10 12:00:00,100.43,100.44,100.3,100.315,4764500003.0
2008-04-10 12:30:00,100.315,100.53,100.295,100.49,6531500001.0
2008-04-10 13:00:00,100.52,100.56,100.015,100.17,5553475124.0
2008-04-10 13:30:00,100.165,100.36,100.125,100.33,5844700000.0
2008-04-10 14:00:00,100.33,100.36,100.17,100.33,8635700000.0
2008-04-10 14:30:00,100.31,100.645,100.2,100.505,9010450000.0
2008-04-10 15:00:00,100.5,100.73,100.45,100.64,4982700000.0
2008-04-10 15:30:00,100.645,100.7,100.415,100.45,5158899999.0
2008-04-10 16:00:00,100.44,100.63,100.36,100.62,5212600000.0
2008-04-10 16:30:00,100.62,101.04,100.48,100.98,7599800000.0
2008-04-10 17:00:00,100.98,101.44,100.9,101.225,6471377864.0
2008-04-10 17:30:00,101.23,101.77,101.2,101.715,7760199999.0
2008-04-10 18:00:00,101.715,101.79,101.595,101.64,4287700000.0
2008-04-10 18:30:00,101.64,102.045,101.625,101.765,3604700000.0
2008-04-10 19:00:00,101.765,101.88,101.76,101.8,2420700000.0
2008-04-10 19:30:00,101.8,102.03,101.78,101.88,4125500000.0
2008-04-10 20:00:00,101.88,101.91,101.615,101.71,3866950000.0
2008-04-10 20:30:00,101.71,101.89,101.58,101.87,44042773746.0
2008-04-10 21:00:00,101.87,101.89,101.78,101.85,31161360019.0
2008-04-10 21:30:00,101.85,101.85,101.65,101.81,31929000023.0
2008-04-10 22:00:00,101.81,101.95,101.8,101.92,17390661200.0
2008-04-10 22:30:00,101.92,101.99,101.905,101.93,6715199993.0
2008-04-10 23:00:00,101.93,101.93,101.745,101.745,2292000000.0
2008-04-10 23:30:00,101.745,101.775,101.745,101.75,2435600000.0
2008-04-11 00:00:00,101.75,101.84,101.75,101.77,9224999978.0
2008-04-11 00:30:00,101.77,102.13,101.75,102.08,8716900009.0
2008-04-11 01:00:00,102.06,102.1,101.83,101.84,11771600005.0
2008-04-11 01:30:00,101.84,101.89,101.57,101.68,11984239997.0
2008-04-11 02:00:00,101.68,101.83,101.67,101.755,20497630015.0
2008-04-11 02:30:00,101.755,101.965,101.755,101.935,17881599999.0
2008-04-11 03:00:00,101.94,102.0,101.85,101.98,9311199992.0
2008-04-11 03:30:00,101.98,102.27,101.98,102.1,7892300000.0
2008-04-11 04:00:00,102.105,102.185,102.03,102.03,17664299992.0
2008-04-11 04:30:00,102.03,102.085,101.95,102.025,12541400015.0
2008-04-11 05:00:00,102.02,102.03,101.88,101.93,13958100000.0
2008-04-11 05:30:00,101.93,102.04,101.895,101.99,11897200001.0
2008-04-11 06:00:00,101.99,102.08,101.95,102.06,3404500000.0
2008-04-11 06:30:00,102.06,102.11,102.025,102.08,1281000000.0
2008-04-11 07:00:00,102.08,102.22,101.945,102.21,4826898965.0
2008-04-11 07:30:00,102.21,102.23,101.95,102.05,6332100001.0
2008-04-11 08:00:00,102.05,102.1,101.855,101.94,8039800001.0
2008-04-11 08:30:00,101.945,102.12,101.84,101.86,6220452597.0
2008-04-11 09:00:00,101.86,101.895,101.65,101.675,9101299998.0
2008-04-11 09:30:00,101.675,101.8,101.53,101.8,7555399998.0
2008-04-11 10:00:00,101.8,101.935,101.77,101.835,7306400000.0
2008-04-11 10:30:00,101.835,101.87,101.7,101.735,7098750003.0
2008-04-11 11:00:00,101.735,101.925,101.725,101.92,4890799999.0
2008-04-11 11:30:00,101.92,101.96,101.85,101.94,3939900000.0
2008-04-11 12:00:00,101.94,102.04,101.935,101.985,3756900000.0
2008-04-11 12:30:00,101.985,101.99,101.255,101.45,8508299997.0
2008-04-11 13:00:00,101.45,101.45,100.955,101.03,9919450001.0
2008-04-11 13:30:00,101.04,101.29,101.02,101.14,7089400000.0
2008-04-11 14:00:00,101.14,101.15,100.81,100.925,9665100024.0
2008-04-11 14:30:00,100.925,101.205,100.905,101.11,7223300000.0
2008-04-11 15:00:00,101.115,101.14,100.92,100.955,6771299999.0
2008-04-11 15:30:00,100.955,101.06,100.825,100.93,9433700000.0
2008-04-11 16:00:00,100.93,100.97,100.645,100.905,9281600000.0
2008-04-11 16:30:00,100.905,101.23,100.815,101.095,8412300000.0
2008-04-11 17:00:00,101.1,101.12,100.79,100.86,7684200000.0
2008-04-11 17:30:00,100.86,101.105,100.82,101.105,5248600000.0
2008-04-11 18:00:00,101.105,101.16,100.83,100.87,6314400002.0
2008-04-11 18:30:00,100.87,101.04,100.855,101.035,4135700000.0
2008-04-11 19:00:00,101.035,101.15,100.96,100.975,3777000000.0
2008-04-11 19:30:00,100.975,100.98,100.815,100.94,3930300000.0
2008-04-11 20:00:00,100.94,101.0,100.83,100.875,3490599998.0
2008-04-11 20:30:00,100.875,100.91,100.73,100.845,6238516856.0
2008-04-11 21:00:00,100.845,100.91,100.8,100.85,13511800000.0
2008-04-11 21:30:00,100.85,100.9,100.7,100.855,9673152280.0
2008-04-11 22:00:00,100.855,100.98,100.82,100.91,7194799997.0
2008-04-11 22:30:00,100.91,101.01,100.85,100.895,7469500000.0
2008-04-13 23:00:00,101.38,101.41,101.24,101.29,10685600000.0
2008-04-13 23:30:00,101.29,101.31,101.24,101.24,6853400000.0
2008-04-14 00:00:00,101.24,101.26,101.1,101.105,4548500001.0
2008-04-14 00:30:00,101.105,101.38,101.08,101.22,10710599992.0
2008-04-14 01:00:00,101.22,101.28,101.15,101.26,12618899999.0
2008-04-14 01:30:00,101.26,101.27,101.02,101.13,13531800000.0
2008-04-14 02:00:00,101.14,101.32,101.12,101.27,26927699981.0
2008-04-14 02:30:00,101.27,101.5,101.27,101.37,26815999993.0
2008-04-14 03:00:00,101.37,101.38,101.22,101.32,23294099979.0
2008-04-14 03:30:00,101.32,101.34,101.08,101.265,19217999991.0
2008-04-14 04:00:00,101.265,101.27,101.14,101.21,11592899968.0
2008-04-14 04:30:00,101.21,101.21,100.95,101.09,29272300047.0
2008-04-14 05:00:00,101.09,101.19,101.05,101.1,15691400002.0
2008-04-14 05:30:00,101.1,101.14,101.0,101.11,16263499996.0
2008-04-14 06:00:00,101.11,101.18,101.0,101.02,14313600005.0
2008-04-14 06:30:00,101.02,101.05,100.74,100.91,27384199981.0
2008-04-14 07:00:00,100.91,100.98,100.86,100.875,18967999986.0
2008-04-14 07:30:00,100.875,101.0,100.815,100.9,9106100007.0
2008-04-14 08:00:00,100.91,101.03,100.86,100.93,4252983120.0
2008-04-14 08:30:00,100.94,100.96,100.625,100.655,9836000001.0
2008-04-14 09:00:00,100.66,100.885,100.555,100.76,11284549992.0
2008-04-14 09:30:00,100.76,100.76,100.43,100.54,5960550000.0
2008-04-14 10:00:00,100.54,100.65,100.505,100.63,8854700001.0
2008-04-14 10:30:00,100.63,100.775,100.595,100.775,6203200000.0
2008-04-14 11:00:00,100.775,101.09,100.75,101.02,5876450000.0
2008-04-14 11:30:00,101.02,101.1,100.92,101.055,4005500000.0
2008-04-14 12:00:00,101.055,101.24,100.82,100.905,5881100000.0
2008-04-14 12:30:00,100.905,100.915,100.72,100.8,11676350000.0
2008-04-14 13:00:00,100.8,100.83,100.58,100.61,5842300000.0
2008-04-14 13:30:00,100.61,100.62,100.325,100.35,9821637842.0
2008-04-14 14:00:00,100.35,100.65,100.3,100.51,9725000000.0
2008-04-14 14:30:00,100.51,100.86,100.47,100.72,7254000001.0
2008-04-14 15:00:00,100.72,100.97,100.68,100.945,5145300000.0
2008-04-14 15:30:00,100.945,101.04,100.765,100.77,12569600000.0
2008-04-14 16:00:00,100.77,100.975,100.59,100.66,13906800000.0
2008-04-14 16:30:00,100.66,100.78,100.6,100.71,4617600000.0
2008-04-14 17:00:00,100.71,100.77,100.61,100.68,4482700000.0
2008-04-14 17:30:00,100.68,100.895,100.595,100.865,8068300000.0
2008-04-14 18:00:00,100.865,100.955,100.775,100.93,7116000000.0
2008-04-14 18:30:00,100.93,101.175,100.82,101.105,8622200000.0
2008-04-14 19:00:00,101.105,101.13,100.955,100.995,7472000000.0
2008-04-14 19:30:00,100.995,101.01,100.91,100.955,6548300000.0
2008-04-14 20:00:00,100.955,101.05,100.88,100.99,3257979997.0
2008-04-14 20:30:00,100.99,101.18,100.99,101.01,11712739995.0
2008-04-14 21:00:00,101.01,101.13,101.005,101.05,665510000.0
2008-04-14 21:30:00,101.05,101.12,101.02,101.025,794400000.0
2008-04-14 22:00:00,101.025,101.09,100.97,101.09,512850000.0
2008-04-14 22:30:00,101.09,101.115,101.025,101.09,3542420000.0
2008-04-14 23:00:00,101.09,101.13,101.06,101.08,5599920000.0
2008-04-14 23:30:00,101.08,101.13,101.02,101.1,2357100001.0
2008-04-15 00:00:00,101.1,101.17,101.07,101.125,5358539998.0
2008-04-15 00:30:00,101.125,101.2,101.11,101.16,5852580000.0
2008-04-15 01:00:00,101.16,101.17,101.03,101.13,11577220002.0
2008-04-15 01:30:00,101.13,101.19,101.08,101.1,14319080001.0
2008-04-15 02:00:00,101.1,101.14,100.97,101.02,20676659997.0
2008-04-15 02:30:00,101.02,101.15,100.98,101.14,21014300001.0
2008-04-15 03:00:00,101.14,101.15,101.06,101.09,15379500000.0
2008-04-15 03:30:00,101.09,101.35,101.09,101.23,15722699992.0
2008-04-15 04:00:00,101.23,101.47,101.23,101.44,19195699991.0
2008-04-15 04:30:00,101.44,101.44,101.34,101.35,19456630003.0
2008-04-15 05:00:00,101.35,101.43,101.31,101.35,15948540018.0
2008-04-15 05:30:00,101.355,101.36,101.17,101.23,20637839991.0
2008-04-15 06:00:00,101.225,101.36,101.2,101.32,15216520008.0
2008-04-15 06:30:00,101.32,101.33,101.25,101.26,9722859998.0
2008-04-15 07:00:00,101.26,101.27,101.12,101.135,20085129984.0
2008-04-15 07:30:00,101.135,101.22,101.07,101.21,11036799998.0
2008-04-15 08:00:00,101.21,101.25,101.115,101.18,15147162514.0
2008-04-15 08:30:00,101.18,101.2,101.08,101.15,13195398523.0
2008-04-15 09:00:00,101.15,101.155,100.85,100.9,38007219973.0
2008-04-15 09:30:00,100.9,100.985,100.79,100.935,32449390135.0
2008-04-15 10:00:00,100.935,101.11,100.9,101.08,7388960000.0
2008-04-15 10:30:00,101.08,101.09,100.9,100.93,3347400000.0
2008-04-15 11:00:00,100.93,101.03,100.815,100.91,13820954864.0
2008-04-15 11:30:00,100.91,100.97,100.88,100.94,5670399999.0
2008-04-15 12:00:00,100.94,101.02,100.89,100.91,4111400000.0
2008-04-15 12:30:00,100.91,101.0,100.9,100.95,5900900000.0
2008-04-15 13:00:00,100.955,101.08,100.95,101.04,8502100002.0
2008-04-15 13:30:00,101.04,101.16,101.03,101.06,3983852360.0
2008-04-15 14:00:00,101.06,101.11,100.95,100.98,6214200000.0
2008-04-15 14:30:00,100.98,101.455,100.98,101.275,11701409999.0
2008-04-15 15:00:00,101.275,101.685,101.265,101.57,7744932000.0
2008-04-15 15:30:00,101.57,101.66,101.41,101.43,7233475940.0
2008-04-15 16:00:00,101.43,101.46,101.15,101.16,6829800000.0
2008-04-15 16:30:00,101.16,101.41,101.16,101.345,7803400000.0
2008-04-15 17:00:00,101.345,101.35,101.16,101.22,8722399999.0
2008-04-15 17:30:00,101.22,101.41,101.185,101.33,5461000000.0
2008-04-15 18:00:00,101.33,101.4,101.3,101.38,5625700000.0
2008-04-15 18:30:00,101.38,101.525,101.38,101.485,6227500000.0
2008-04-15 19:00:00,101.485,101.77,101.465,101.745,9833500000.0
2008-04-15 19:30:00,101.745,101.795,101.615,101.715,6371260989.0
2008-04-15 20:00:00,101.71,101.75,101.55,101.585,8284600001.0
2008-04-15 20:30:00,101.585,101.65,101.44,101.46,6670400000.0
2008-04-15 21:00:00,101.46,101.65,101.45,101.61,5632380000.0
2008-04-15 21:30:00,101.61,101.68,101.53,101.62,5213600010.0
2008-04-15 22:00:00,101.62,101.83,101.55,101.81,6105425002.0
2008-04-15 22:30:00,101.81,101.83,101.725,101.82,17378400000.0
2008-04-15 23:00:00,101.83,101.87,101.81,101.84,40722900000.0
2008-04-15 23:30:00,101.84,101.84,101.8,101.84,34023300000.0
2008-04-16 00:00:00,101.84,101.93,101.83,101.83,35533300010.0
2008-04-16 00:30:00,101.83,101.87,101.81,101.83,49229599868.0
2008-04-16 01:00:00,101.83,101.86,101.74,101.82,43031836727.0
2008-04-16 01:30:00,101.82,101.83,101.69,101.69,44077600001.0
2008-04-16 02:00:00,101.69,101.85,101.68,101.8,42347000019.0
2008-04-16 02:30:00,101.8,101.86,101.78,101.81,47030699999.0
2008-04-16 03:00:00,101.81,101.84,101.74,101.835,53499600001.0
2008-04-16 03:30:00,101.835,101.84,101.74,101.755,48364500011.0
2008-04-16 04:00:00,101.755,101.78,101.62,101.64,46738500005.0
2008-04-16 04:30:00,101.63,101.67,101.57,101.67,44428539983.0
2008-04-16 05:00:00,101.68,101.75,101.66,101.71,40883799944.0
2008-04-16 05:30:00,101.72,101.76,101.68,101.7,33486399735.0
2008-04-16 06:00:00,101.69,101.7,101.62,101.69,50230799994.0
2008-04-16 06:30:00,101.69,101.71,101.61,101.65,45292799998.0
2008-04-16 07:00:00,101.65,101.76,101.65,101.72,41763200064.0
2008-04-16 07:30:00,101.72,101.75,101.62,101.67,41979399965.0
2008-04-16 08:00:00,101.67,101.685,101.51,101.62,43257600004.0
2008-04-16 08:30:00,101.62,101.63,101.48,101.58,40156500078.0
2008-04-16 09:00:00,101.575,101.78,101.54,101.645,6892300000.0
2008-04-16 09:30:00,101.645,101.66,101.5,101.5,6239380000.0
2008-04-16 10:00:00,101.5,101.61,101.48,101.6,6582000000.0
2008-04-16 10:30:00,101.6,101.72,101.55,101.6,6891540000.0
2008-04-16 11:00:00,101.59,101.59,101.31,101.36,6422500001.0
2008-04-16 11:30:00,101.36,101.42,100.9,101.085,5930002087.0
2008-04-16 12:00:00,101.085,101.135,100.825,100.98,7204496455.0
2008-04-16 12:30:00,100.98,101.095,100.95,101.075,5424200000.0
2008-04-16 13:00:00,101.075,101.405,101.07,101.31,6748500000.0
2008-04-16 13:30:00,101.31,101.37,101.22,101.29,6329800000.0
2008-04-16 14:00:00,101.29,101.38,101.215,101.25,6091000000.0
2008-04-16 14:30:00,101.24,101.24,101.045,101.14,6881900000.0
2008-04-16 15:00:00,101.14,101.31,101.12,101.205,8254900000.0
2008-04-16 15:30:00,101.205,101.28,101.04,101.05,7020599999.0
2008-04-16 16:00:00,101.05,101.26,100.96,101.18,6074900000.0
2008-04-16 16:30:00,101.18,101.31,101.12,101.3,5437500000.0
2008-04-16 17:00:00,101.3,101.58,101.285,101.51,6565900000.0
2008-04-16 17:30:00,101.51,101.67,101.39,101.4,5050800000.0
2008-04-16 18:00:00,101.4,101.675,101.395,101.615,14094300000.0
2008-04-16 18:30:00,101.615,101.71,101.55,101.555,17212000000.0
2008-04-16 19:00:00,101.555,101.63,101.46,101.525,13320900000.0
2008-04-16 19:30:00,101.525,101.655,101.5,101.625,9167100000.0
2008-04-16 20:00:00,101.625,101.735,101.545,101.665,11293500000.0
2008-04-16 20:30:00,101.665,101.775,101.65,101.72,25124499999.0
2008-04-16 21:00:00,101.72,101.82,101.685,101.72,16694900000.0
2008-04-16 21:30:00,101.72,101.72,101.615,101.64,13080500000.0
2008-04-16 22:00:00,101.64,101.875,101.63,101.855,16771900000.0
2008-04-16 22:30:00,101.855,101.875,101.825,101.825,30875200000.0
2008-04-16 23:00:00,101.825,101.83,101.76,101.8,37400950000.0
2008-04-16 23:30:00,101.8,101.82,101.77,101.77,34278500001.0
2008-04-17 00:00:00,101.77,101.84,101.75,101.83,31163000000.0
2008-04-17 00:30:00,101.83,101.88,101.76,101.81,22394900001.0
2008-04-17 01:00:00,101.81,101.87,101.76,101.76,18900700000.0
2008-04-17 01:30:00,101.76,101.83,101.76,101.83,17385650000.0
2008-04-17 02:00:00,101.83,101.99,101.83,101.87,18722500000.0
2008-04-17 02:30:00,101.87,101.97,101.85,101.95,20310000000.0
2008-04-17 03:00:00,101.95,102.0,101.85,101.87,20553100000.0
2008-04-17 03:30:00,101.87,101.94,101.86,101.92,7679200000.0
2008-04-17 04:00:00,101.92,101.93,101.87,101.9,6485650000.0
2008-04-17 04:30:00,101.9,101.93,101.86,101.92,8331649987.0
2008-04-17 05:00:00,101.92,101.94,101.81,101.81,10629300000.0
2008-04-17 05:30:00,101.81,101.85,101.75,101.79,9659150000.0
2008-04-17 06:00:00,101.79,101.92,101.72,101.92,13217200008.0
2008-04-17 06:30:00,101.92,102.065,101.89,101.91,12685199999.0
2008-04-17 07:00:00,101.91,102.16,101.91,102.14,17052399999.0
2008-04-17 07:30:00,102.14,102.16,102.04,102.13,11474999983.0
2008-04-17 08:00:00,102.13,102.14,101.97,102.085,30011730367.0
2008-04-17 08:30:00,102.08,102.17,101.97,102.04,34135695829.0
2008-04-17 09:00:00,102.04,102.105,101.98,102.005,4740900000.0
2008-04-17 09:30:00,102.005,102.03,101.7,101.77,9399800000.0
2008-04-17 10:00:00,101.77,102.005,101.77,101.96,6745600000.0
2008-04-17 10:30:00,101.96,101.96,101.79,101.91,7893400000.0
2008-04-17 11:00:00,101.91,101.98,101.83,101.91,5745100000.0
2008-04-17 11:30:00,101.91,102.17,101.9,102.1,4961000000.0
2008-04-17 12:00:00,102.1,102.42,101.99,102.38,5236264996.0
2008-04-17 12:30:00,102.375,102.53,102.25,102.395,5780200001.0
2008-04-17 13:00:00,102.395,102.47,102.27,102.35,4227499940.0
2008-04-17 13:30:00,102.35,102.72,102.25,102.685,5932499999.0
2008-04-17 14:00:00,102.685,102.69,102.275,102.35,8841300001.0
2008-04-17 14:30:00,102.35,102.515,102.13,102.26,6932700000.0
2008-04-17 15:00:00,102.26,102.26,102.005,102.19,7632200000.0
2008-04-17 15:30:00,102.19,102.34,102.165,102.31,11618900002.0
2008-04-17 16:00:00,102.31,102.43,101.87,102.375,7589400000.0
2008-04-17 16:30:00,102.375,102.51,102.27,102.365,5393182618.0
2008-04-17 17:00:00,102.365,102.385,102.19,102.23,4985800000.0
2008-04-17 17:30:00,102.23,102.31,102.19,102.225,4645476663.0
2008-04-17 18:00:00,102.225,102.315,102.14,102.24,4142850000.0
2008-04-17 18:30:00,102.24,102.38,102.205,102.37,2842000000.0
2008-04-17 19:00:00,102.37,102.63,102.36,102.59,3785200000.0
2008-04-17 19:30:00,102.59,102.68,102.5,102.6,3490500000.0
2008-04-17 20:00:00,102.595,102.62,102.48,102.55,2848400000.0
2008-04-17 20:30:00,102.55,102.635,102.47,102.505,3138729744.0
2008-04-17 21:00:00,102.505,102.63,102.465,102.57,3009900000.0
2008-04-17 21:30:00,102.57,102.665,102.525,102.535,3088600000.0
2008-04-17 22:00:00,102.535,102.71,102.52,102.62,2453800000.0
2008-04-17 22:30:00,102.62,102.645,102.43,102.43,4322900001.0
2008-04-17 23:00:00,102.43,102.59,102.41,102.53,2665400000.0
2008-04-17 23:30:00,102.53,102.56,102.5,102.505,3458200000.0
2008-04-18 00:00:00,102.505,102.54,102.42,102.48,14203950002.0
2008-04-18 00:30:00,102.48,102.525,102.415,102.485,3574700001.0
2008-04-18 01:00:00,102.485,102.49,102.4,102.43,10710400000.0
2008-04-18 01:30:00,102.43,102.45,102.37,102.375,15076000011.0
2008-04-18 02:00:00,102.375,102.515,102.37,102.44,23901999955.0
2008-04-18 02:30:00,102.44,102.56,102.43,102.54,31547299972.0
2008-04-18 03:00:00,102.54,102.57,102.48,102.49,18637700003.0
2008-04-18 03:30:00,102.48,102.52,102.45,102.5,19012900004.0
2008-04-18 04:00:00,102.5,102.55,102.48,102.5,19841400008.0
2008-04-18 04:30:00,102.5,102.5,102.36,102.4,20135099994.0
2008-04-18 05:00:00,102.4,102.46,102.39,102.4,18803700005.0
2008-04-18 05:30:00,102.4,102.43,102.31,102.36,20712699997.0
2008-04-18 06:00:00,102.36,102.415,102.33,102.39,17222700015.0
2008-04-18 06:30:00,102.39,102.43,102.36,102.41,14717600035.0
2008-04-18 07:00:00,102.41,102.44,102.37,102.375,12747400018.0
2008-04-18 07:30:00,102.375,102.48,102.33,102.48,3045000000.0
2008-04-18 08:00:00,102.48,102.48,102.285,102.33,10076100002.0
2008-04-18 08:30:00,102.33,102.43,102.245,102.42,14390091500.0
2008-04-18 09:00:00,102.42,102.45,102.34,102.375,11508999991.0
2008-04-18 09:30:00,102.375,102.515,102.36,102.46,11895900000.0
2008-04-18 10:00:00,102.46,102.51,102.375,102.375,17268700000.0
2008-04-18 10:30:00,102.375,102.4,102.315,102.36,16850731950.0
2008-04-18 11:00:00,102.36,102.685,102.325,102.65,16272900000.0
2008-04-18 11:30:00,102.65,102.725,102.575,102.72,8035299997.0
2008-04-18 12:00:00,102.72,102.885,102.67,102.715,18563800003.0
2008-04-18 12:30:00,102.71,103.415,102.58,103.305,22131499962.0
2008-04-18 13:00:00,103.305,103.405,103.16,103.3,4623400000.0
2008-04-18 13:30:00,103.3,104.235,103.28,104.155,7206000005.0
2008-04-18 14:00:00,104.16,104.24,103.85,104.01,5175600003.0
2008-04-18 14:30:00,104.01,104.43,103.955,104.26,5723239999.0
2008-04-18 15:00:00,104.26,104.27,104.07,104.13,12375300000.0
2008-04-18 15:30:00,104.13,104.37,104.11,104.36,11251499998.0
2008-04-18 16:00:00,104.36,104.41,104.23,104.28,9581100000.0
2008-04-18 16:30:00,104.28,104.45,104.22,104.45,11294790003.0
2008-04-18 17:00:00,104.45,104.62,104.41,104.59,10435862618.0
2008-04-18 17:30:00,104.59,104.59,104.44,104.56,10195800000.0
2008-04-18 18:00:00,104.56,104.64,104.49,104.54,8289800000.0
2008-04-18 18:30:00,104.54,104.56,104.3,104.3,13086400000.0
2008-04-18 19:00:00,104.3,104.33,104.23,104.25,6787899999.0
2008-04-18 19:30:00,104.25,104.27,104.0,104.02,7565500000.0
2008-04-18 20:00:00,104.02,104.05,103.85,103.86,8698100000.0
2008-04-18 20:30:00,103.86,104.01,103.76,103.86,5849800000.0
2008-04-18 21:00:00,103.86,103.87,103.68,103.765,8466600000.0
2008-04-18 21:30:00,103.77,103.77,103.68,103.69,20432400016.0
2008-04-18 22:00:00,103.69,103.78,103.685,103.74,36122800033.0
2008-04-18 22:30:00,103.74,103.77,103.65,103.65,30350000000.0
2008-04-20 23:00:00,103.86,103.9,103.76,103.81,15595600000.0
2008-04-20 23:30:00,103.81,103.86,103.72,103.79,26055900000.0
2008-04-21 00:00:00,103.79,103.82,103.74,103.75,32579900000.0
2008-04-21 00:30:00,103.75,104.05,103.75,104.01,52141500000.0
2008-04-21 01:00:00,104.01,104.06,103.88,103.92,45328700005.0
2008-04-21 01:30:00,103.92,103.92,103.78,103.86,48453400130.0
2008-04-21 02:00:00,103.86,103.99,103.84,103.96,44531400039.0
2008-04-21 02:30:00,103.96,103.97,103.91,103.95,45571999999.0
2008-04-21 03:00:00,103.95,103.98,103.81,103.89,56102499993.0
2008-04-21 03:30:00,103.89,103.94,103.81,103.9,49328399991.0
2008-04-21 04:00:00,103.91,103.95,103.9,103.91,43135300000.0
2008-04-21 04:30:00,103.91,103.92,103.84,103.86,45191700008.0
2008-04-21 05:00:00,103.87,103.91,103.81,103.88,22165600000.0
2008-04-21 05:30:00,103.88,103.88,103.82,103.82,10866500000.0
2008-04-21 06:00:00,103.82,103.83,103.745,103.75,9103800001.0
2008-04-21 06:30:00,103.75,103.8,103.69,103.8,16932100001.0
2008-04-21 07:00:00,103.8,103.87,103.78,103.85,29120699997.0
2008-04-21 07:30:00,103.85,103.85,103.775,103.85,9654300001.0
2008-04-21 08:00:00,103.85,104.02,103.82,103.98,6640299999.0
2008-04-21 08:30:00,103.98,104.06,103.855,103.95,7908199999.0
2008-04-21 09:00:00,103.95,103.95,103.7,103.78,9913425660.0
2008-04-21 09:30:00,103.78,103.83,103.3,103.3,10674300000.0
2008-04-21 10:00:00,103.3,103.63,103.3,103.59,11162700000.0
2008-04-21 10:30:00,103.59,103.59,103.41,103.56,5796600000.0
2008-04-21 11:00:00,103.56,103.695,103.56,103.65,5342900000.0
2008-04-21 11:30:00,103.65,103.67,103.54,103.56,10675200000.0
2008-04-21 12:00:00,103.56,103.57,103.45,103.55,5582199999.0
2008-04-21 12:30:00,103.55,103.55,103.18,103.26,10149900001.0
2008-04-21 13:00:00,103.26,103.35,102.98,103.3,8327550000.0
2008-04-21 13:30:00,103.3,103.46,103.21,103.29,6300750000.0
2008-04-21 14:00:00,103.29,103.48,103.27,103.43,7892500000.0
2008-04-21 14:30:00,103.43,103.44,103.225,103.34,7187800000.0
2008-04-21 15:00:00,103.34,103.35,103.22,103.315,17732800000.0
2008-04-21 15:30:00,103.315,103.595,103.315,103.54,7745100000.0
2008-04-21 16:00:00,103.535,103.55,103.13,103.15,5309600000.0
2008-04-21 16:30:00,103.15,103.375,103.12,103.12,3315757832.0
2008-04-21 17:00:00,103.12,103.55,103.11,103.44,6490213043.0
2008-04-21 17:30:00,103.44,103.45,103.305,103.38,6419000000.0
2008-04-21 18:00:00,103.385,103.395,103.265,103.31,7144400000.0
2008-04-21 18:30:00,103.31,103.33,103.24,103.32,3769500000.0
2008-04-21 19:00:00,103.32,103.44,103.295,103.305,3134700000.0
2008-04-21 19:30:00,103.305,103.345,103.22,103.295,9049600000.0
2008-04-21 20:00:00,103.295,103.305,103.03,103.06,4365700000.0
2008-04-21 20:30:00,103.06,103.17,103.06,103.105,6355400000.0
2008-04-21 21:00:00,103.1,103.22,103.08,103.18,8920500000.0
2008-04-21 21:30:00,103.18,103.27,103.125,103.195,7506899975.0
2008-04-21 22:00:00,103.195,103.195,103.145,103.18,3300790000.0
2008-04-21 22:30:00,103.18,103.31,103.18,103.26,16073571754.0
2008-04-21 23:00:00,103.25,103.28,103.19,103.26,37482200000.0
2008-04-21 23:30:00,103.26,103.26,103.15,103.23,25451900000.0
2008-04-22 00:00:00,103.23,103.33,103.23,103.32,33293399951.0
2008-04-22 00:30:00,103.31,103.36,103.23,103.29,31339100000.0
2008-04-22 01:00:00,103.29,103.38,103.28,103.31,30432400000.0
2008-04-22 01:30:00,103.33,103.33,103.05,103.18,38573600009.0
2008-04-22 02:00:00,103.18,103.25,103.14,103.16,33144523069.0
2008-04-22 02:30:00,103.16,103.2,103.055,103.08,25595497675.0
2008-04-22 03:00:00,103.08,103.2,103.06,103.09,6480300000.0
2008-04-22 03:30:00,103.09,103.1,102.83,102.895,6642250000.0
2008-04-22 04:00:00,102.895,103.06,102.775,103.035,4559200000.0
2008-04-22 04:30:00,103.035,103.13,102.95,102.99,37127600005.0
2008-04-22 05:00:00,102.99,103.105,102.98,103.02,53414933262.0
2008-04-22 05:30:00,103.02,103.02,102.92,102.99,55570000131.0
2008-04-22 06:00:00,102.98,103.06,102.97,102.99,48027900027.0
2008-04-22 06:30:00,103.0,103.06,102.98,103.04,40537599981.0
2008-04-22 07:00:00,103.03,103.18,102.98,103.17,44840999970.0
2008-04-22 07:30:00,103.17,103.245,103.005,103.05,38815999975.0
2008-04-22 08:00:00,103.05,103.115,102.945,102.98,33381100057.0
2008-04-22 08:30:00,102.98,103.18,102.895,103.15,12588300001.0
2008-04-22 09:00:00,103.15,103.18,103.02,103.08,7566100001.0
2008-04-22 09:30:00,103.08,103.26,103.035,103.18,9473252011.0
2008-04-22 10:00:00,103.18,103.25,103.02,103.135,5425708709.0
2008-04-22 10:30:00,103.135,103.23,103.065,103.09,4153766925.0
2008-04-22 11:00:00,103.09,103.27,102.93,103.13,4466200000.0
2008-04-22 11:30:00,103.13,103.23,103.11,103.215,4345900000.0
2008-04-22 12:00:00,103.215,103.39,103.14,103.215,4155900000.0
2008-04-22 12:30:00,103.215,103.29,103.175,103.19,3931900000.0
2008-04-22 13:00:00,103.185,103.34,103.13,103.145,4075000000.0
2008-04-22 13:30:00,103.15,103.27,102.975,103.09,4330400000.0
2008-04-22 14:00:00,103.09,103.285,103.08,103.2,4349500000.0
2008-04-22 14:30:00,103.2,103.275,103.18,103.265,4735300000.0
2008-04-22 15:00:00,103.265,103.48,103.215,103.43,5249499997.0
2008-04-22 15:30:00,103.43,103.48,103.16,103.29,4493800000.0
2008-04-22 16:00:00,103.29,103.54,103.0,103.03,6525300004.0
2008-04-22 16:30:00,103.025,103.285,102.925,103.16,5155200000.0
2008-04-22 17:00:00,103.16,103.2,102.945,103.035,4241600000.0
2008-04-22 17:30:00,103.035,103.13,102.68,102.71,4986299999.0
2008-04-22 18:00:00,102.71,102.895,102.675,102.8,4452699999.0
2008-04-22 18:30:00,102.8,102.87,102.725,102.76,2651200000.0
2008-04-22 19:00:00,102.76,102.93,102.74,102.87,5949100001.0
2008-04-22 19:30:00,102.87,102.94,102.835,102.88,6184700000.0
2008-04-22 20:00:00,102.88,103.085,102.85,103.005,5621200000.0
2008-04-22 20:30:00,103.005,103.06,102.915,102.925,5736850002.0
2008-04-22 21:00:00,102.925,103.015,102.92,102.95,2855800000.0
2008-04-22 21:30:00,102.95,103.08,102.91,103.05,2089900000.0
2008-04-22 22:00:00,103.05,103.095,102.945,102.975,2230900000.0
2008-04-22 22:30:00,102.975,103.03,102.965,103.02,1847199999.0
2008-04-22 23:00:00,103.02,103.02,102.955,102.955,5384599998.0
2008-04-22 23:30:00,102.955,102.96,102.8,102.86,4567699993.0
2008-04-23 00:00:00,102.86,102.96,102.83,102.85,12979499976.0
2008-04-23 00:30:00,102.85,102.89,102.81,102.88,17899199987.0
2008-04-23 01:00:00,102.88,102.94,102.87,102.92,6386299993.0
2008-04-23 01:30:00,102.92,102.94,102.84,102.905,7724000000.0
2008-04-23 02:00:00,102.905,103.03,102.9,103.005,7890000000.0
2008-04-23 02:30:00,103.005,103.05,102.99,103.0,8728899999.0
2008-04-23 03:00:00,103.0,103.11,102.96,103.08,10848900000.0
2008-04-23 03:30:00,103.08,103.09,102.98,103.05,11404200000.0
2008-04-23 04:00:00,103.05,103.07,102.93,102.94,12001000000.0
2008-04-23 04:30:00,102.94,103.04,102.93,103.025,4092150000.0
2008-04-23 05:00:00,103.025,103.05,102.93,102.95,4220100000.0
2008-04-23 05:30:00,102.95,103.01,102.945,102.96,2539399999.0
2008-04-23 06:00:00,102.96,102.98,102.94,102.96,1869100000.0
2008-04-23 06:30:00,102.96,103.035,102.955,103.035,1950200000.0
2008-04-23 07:00:00,103.035,103.15,103.0,103.12,3662600001.0
2008-04-23 07:30:00,103.12,103.12,102.99,103.11,3840400000.0
2008-04-23 08:00:00,103.11,103.15,102.99,102.99,4120450000.0
2008-04-23 08:30:00,102.99,103.08,102.87,102.985,7855100000.0
2008-04-23 09:00:00,102.985,103.09,102.93,103.015,6476700001.0
2008-04-23 09:30:00,103.01,103.065,102.97,103.01,5161000000.0
2008-04-23 10:00:00,103.01,103.085,102.96,103.05,3685891691.0
2008-04-23 10:30:00,103.05,103.24,103.02,103.2,4778400000.0
2008-04-23 11:00:00,103.2,103.315,103.115,103.225,6712000000.0
2008-04-23 11:30:00,103.225,103.28,103.13,103.135,5247368710.0
2008-04-23 12:00:00,103.135,103.145,103.02,103.115,5315800000.0
2008-04-23 12:30:00,103.115,103.19,102.98,103.065,5094200000.0
2008-04-23 13:00:00,103.065,103.07,102.74,102.855,5619300000.0
2008-04-23 13:30:00,102.855,103.075,102.84,103.02,3383400000.0
2008-04-23 14:00:00,103.02,103.075,102.9,102.915,5385350000.0
2008-04-23 14:30:00,102.92,103.185,102.9,103.105,5989075000.0
2008-04-23 15:00:00,103.105,103.325,103.1,103.28,6756868194.0
2008-04-23 15:30:00,103.28,103.33,103.14,103.3,7945700000.0
2008-04-23 16:00:00,103.3,103.46,103.215,103.44,11085100001.0
2008-04-23 16:30:00,103.44,103.655,103.36,103.605,11449566092.0
2008-04-23 17:00:00,103.605,103.775,103.57,103.625,10442800000.0
2008-04-23 17:30:00,103.63,103.68,103.525,103.55,5534400000.0
2008-04-23 18:00:00,103.55,103.575,103.36,103.41,10060000000.0
2008-04-23 18:30:00,103.41,103.465,103.29,103.365,5567200001.0
2008-04-23 19:00:00,103.365,103.485,103.225,103.46,5423800001.0
2008-04-23 19:30:00,103.46,103.545,103.39,103.54,4682900001.0
2008-04-23 20:00:00,103.54,103.575,103.455,103.46,10193200001.0
2008-04-23 20:30:00,103.46,103.56,103.42,103.515,6298499999.0
2008-04-23 21:00:00,103.515,103.56,103.46,103.485,5072191000.0
2008-04-23 21:30:00,103.485,103.495,103.41,103.465,4321300000.0
2008-04-23 22:00:00,103.465,103.505,103.46,103.49,840000000.0
2008-04-23 22:30:00,103.49,103.54,103.36,103.38,2936999999.0
2008-04-23 23:00:00,103.38,103.395,103.26,103.39,9960300003.0
2008-04-23 23:30:00,103.39,103.44,103.335,103.44,2749000001.0
2008-04-24 00:00:00,103.44,103.48,103.435,103.44,4940799999.0
2008-04-24 00:30:00,103.44,103.46,103.42,103.46,8512300001.0
2008-04-24 01:00:00,103.46,103.47,103.44,103.45,13209468781.0
2008-04-24 01:30:00,103.45,103.475,103.39,103.47,6472700000.0
2008-04-24 02:00:00,103.47,103.49,103.37,103.44,3665599984.0
2008-04-24 02:30:00,103.44,103.47,103.3,103.35,3396699999.0
2008-04-24 03:00:00,103.35,103.515,103.32,103.51,4043199999.0
2008-04-24 03:30:00,103.51,103.61,103.5,103.585,3780800002.0
2008-04-24 04:00:00,103.585,103.59,103.47,103.525,5134300003.0
2008-04-24 04:30:00,103.525,103.6,103.51,103.56,4626899999.0
2008-04-24 05:00:00,103.56,103.59,103.52,103.56,1639399999.0
2008-04-24 05:30:00,103.56,103.69,103.55,103.67,2089400000.0
2008-04-24 06:00:00,103.67,103.7,103.59,103.61,3804100000.0
2008-04-24 06:30:00,103.61,103.72,103.605,103.71,2746399990.0
2008-04-24 07:00:00,103.71,103.715,103.625,103.65,2013400000.0
2008-04-24 07:30:00,103.65,103.73,103.62,103.68,4033699987.0
2008-04-24 08:00:00,103.68,103.76,103.57,103.72,5787200000.0
2008-04-24 08:30:00,103.72,103.89,103.65,103.745,6287269994.0
2008-04-24 09:00:00,103.745,103.81,103.66,103.745,6682499989.0
2008-04-24 09:30:00,103.745,103.77,103.625,103.695,10590127427.0
2008-04-24 10:00:00,103.695,103.94,103.67,103.835,8006849999.0
2008-04-24 10:30:00,103.835,103.9,103.74,103.77,3993100000.0
2008-04-24 11:00:00,103.77,103.835,103.705,103.73,5453899992.0
2008-04-24 11:30:00,103.73,103.73,103.63,103.645,2688400000.0
2008-04-24 12:00:00,103.645,103.66,103.56,103.64,4257900000.0
2008-04-24 12:30:00,103.64,103.66,103.48,103.485,3286499993.0
2008-04-24 13:00:00,103.485,103.62,103.46,103.575,6861600001.0
2008-04-24 13:30:00,103.575,103.63,103.43,103.5,6871500013.0
2008-04-24 14:00:00,103.5,103.51,103.33,103.495,8223200016.0
2008-04-24 14:30:00,103.495,104.045,103.495,103.955,10012549999.0
2008-04-24 15:00:00,103.955,104.265,103.945,104.185,12720881568.0
2008-04-24 15:30:00,104.185,104.22,103.965,104.125,10819899999.0
2008-04-24 16:00:00,104.125,104.125,103.755,103.9,6764750000.0
2008-04-24 16:30:00,103.9,104.025,103.82,104.005,3937400001.0
2008-04-24 17:00:00,104.005,104.305,103.965,104.29,10662999997.0
2008-04-24 17:30:00,104.29,104.36,104.18,104.205,16976900026.0
2008-04-24 18:00:00,104.205,104.42,104.19,104.29,3129600000.0
2008-04-24 18:30:00,104.29,104.48,104.28,104.4,4442100000.0
2008-04-24 19:00:00,104.4,104.545,104.285,104.38,7085500000.0
2008-04-24 19:30:00,104.38,104.415,104.285,104.36,2204800000.0
2008-04-24 20:00:00,104.36,104.47,104.35,104.44,3838100000.0
2008-04-24 20:30:00,104.44,104.45,104.305,104.355,3666700000.0
2008-04-24 21:00:00,104.355,104.405,104.345,104.37,3966300000.0
2008-04-24 21:30:00,104.37,104.4,104.29,104.34,3208800000.0
2008-04-24 22:00:00,104.34,104.38,104.275,104.33,1609300000.0
2008-04-24 22:30:00,104.33,104.335,104.22,104.25,1695659186.0
2008-04-24 23:00:00,104.24,104.33,104.19,104.33,8134200000.0
2008-04-24 23:30:00,104.33,104.38,104.28,104.3,1711399996.0
2008-04-25 00:00:00,104.3,104.33,104.21,104.265,3577600000.0
2008-04-25 00:30:00,104.265,104.32,104.25,104.25,6340900023.0
2008-04-25 01:00:00,104.25,104.34,104.23,104.33,12019099970.0
2008-04-25 01:30:00,104.33,104.36,104.27,104.36,21824099984.0
2008-04-25 02:00:00,104.36,104.45,104.3,104.33,25006700011.0
2008-04-25 02:30:00,104.33,104.365,104.26,104.35,9736500004.0
2008-04-25 03:00:00,104.35,104.36,104.27,104.32,15071799998.0
2008-04-25 03:30:00,104.32,104.36,104.28,104.32,10131900000.0
2008-04-25 04:00:00,104.32,104.33,104.23,104.24,12837299997.0
2008-04-25 04:30:00,104.24,104.26,104.15,104.18,16084999996.0
2008-04-25 05:00:00,104.18,104.22,104.085,104.12,12695099990.0
2008-04-25 05:30:00,104.12,104.255,104.085,104.24,14704199997.0
2008-04-25 06:00:00,104.24,104.3,104.15,104.23,21817799983.0
2008-04-25 06:30:00,104.23,104.23,104.12,104.13,19509900007.0
2008-04-25 07:00:00,104.13,104.18,104.06,104.15,18176399999.0
2008-04-25 07:30:00,104.155,104.29,104.14,104.28,20493400001.0
2008-04-25 08:00:00,104.28,104.38,104.22,104.36,19953849632.0
2008-04-25 08:30:00,104.36,104.44,104.31,104.37,3480531544.0
2008-04-25 09:00:00,104.37,104.56,104.325,104.41,2810350000.0
2008-04-25 09:30:00,104.41,104.74,104.41,104.7,4351600000.0
2008-04-25 10:00:00,104.7,104.82,104.63,104.81,6499400000.0
2008-04-25 10:30:00,104.81,104.81,104.47,104.475,3243900000.0
2008-04-25 11:00:00,104.475,104.59,104.385,104.395,4563399997.0
2008-04-25 11:30:00,104.405,104.61,104.365,104.475,2931300000.0
2008-04-25 12:00:00,104.47,104.54,104.29,104.335,2752800001.0
2008-04-25 12:30:00,104.33,104.485,104.255,104.395,2640800000.0
2008-04-25 13:00:00,104.395,104.48,104.325,104.45,2948700000.0
2008-04-25 13:30:00,104.455,104.535,104.385,104.5,3189100000.0
2008-04-25 14:00:00,104.5,104.59,104.43,104.44,8210806291.0
2008-04-25 14:30:00,104.44,104.555,104.38,104.48,3622300000.0
2008-04-25 15:00:00,104.48,104.5,104.37,104.42,4217600000.0
2008-04-25 15:30:00,104.42,104.435,104.16,104.24,5539600000.0
2008-04-25 16:00:00,104.24,104.395,104.16,104.35,3315900000.0
2008-04-25 16:30:00,104.35,104.41,103.99,104.11,4071300000.0
2008-04-25 17:00:00,104.12,104.18,103.9,104.035,5637015690.0
2008-04-25 17:30:00,104.035,104.225,104.015,104.17,2314300000.0
2008-04-25 18:00:00,104.17,104.215,104.125,104.145,1685600000.0
2008-04-25 18:30:00,104.145,104.36,104.12,104.34,1510400000.0
2008-04-25 19:00:00,104.34,104.46,104.31,104.39,1831900000.0
2008-04-25 19:30:00,104.39,104.41,104.3,104.38,2368200001.0
2008-04-25 20:00:00,104.38,104.525,104.38,104.49,2575500000.0
2008-04-25 20:30:00,104.49,104.53,104.38,104.495,3035885000.0
2008-04-25 21:00:00,104.5,104.57,104.45,104.52,3140100000.0
2008-04-25 21:30:00,104.52,104.55,104.38,104.4,2612468000.0
2008-04-25 22:00:00,104.4,104.51,104.38,104.455,1362000002.0
2008-04-25 22:30:00,104.455,104.475,104.375,104.39,6576899989.0
2008-04-27 23:00:00,104.42,104.425,104.39,104.4,230800000.0
2008-04-27 23:30:00,104.4,104.43,104.39,104.42,384500000.0
2008-04-28 00:00:00,104.42,104.46,104.4,104.43,5855900017.0
2008-04-28 00:30:00,104.43,104.47,104.42,104.45,4104500005.0
2008-04-28 01:00:00,104.45,104.49,104.44,104.48,7366399990.0
2008-04-28 01:30:00,104.48,104.65,104.46,104.65,12985699999.0
2008-04-28 02:00:00,104.65,104.65,104.575,104.61,8868899996.0
2008-04-28 02:30:00,104.61,104.72,104.6,104.72,14586299980.0
2008-04-28 03:00:00,104.72,104.73,104.67,104.69,13684199994.0
2008-04-28 03:30:00,104.69,104.76,104.68,104.745,11206399997.0
2008-04-28 04:00:00,104.745,104.82,104.68,104.68,9387599995.0
2008-04-28 04:30:00,104.68,104.715,104.64,104.66,6592999991.0
2008-04-28 05:00:00,104.66,104.73,104.64,104.645,7024800004.0
2008-04-28 05:30:00,104.65,104.75,104.62,104.645,8762799995.0
2008-04-28 06:00:00,104.65,104.67,104.51,104.56,11792899992.0
2008-04-28 06:30:00,104.56,104.565,104.46,104.52,9960599993.0
2008-04-28 07:00:00,104.52,104.56,104.44,104.47,12738599999.0
2008-04-28 07:30:00,104.47,104.605,104.47,104.605,3942799999.0
2008-04-28 08:00:00,104.605,104.635,104.42,104.46,2890100001.0
2008-04-28 08:30:00,104.46,104.59,104.45,104.585,1239300000.0
2008-04-28 09:00:00,104.595,104.705,104.46,104.47,2374986787.0
2008-04-28 09:30:00,104.485,104.595,104.47,104.55,2831700000.0
2008-04-28 10:00:00,104.55,104.59,104.425,104.44,1803100000.0
2008-04-28 10:30:00,104.44,104.535,104.435,104.46,967900000.0
2008-04-28 11:00:00,104.46,104.47,104.32,104.42,1449100000.0
2008-04-28 11:30:00,104.42,104.45,104.37,104.44,1641599999.0
2008-04-28 12:00:00,104.44,104.57,104.395,104.43,2399200000.0
2008-04-28 12:30:00,104.43,104.53,104.39,104.505,2396199998.0
2008-04-28 13:00:00,104.5,104.52,104.4,104.415,2440400000.0
2008-04-28 13:30:00,104.415,104.62,104.405,104.59,2020200000.0
2008-04-28 14:00:00,104.59,104.69,104.52,104.53,2263700002.0
2008-04-28 14:30:00,104.53,104.63,104.455,104.54,2103699998.0
2008-04-28 15:00:00,104.54,104.56,104.455,104.465,1041300000.0
2008-04-28 15:30:00,104.465,104.53,104.34,104.51,1998400000.0
2008-04-28 16:00:00,104.515,104.54,104.39,104.46,1874156822.0
2008-04-28 16:30:00,104.46,104.55,104.345,104.49,3822592800.0
2008-04-28 17:00:00,104.485,104.5,104.285,104.32,2761800000.0
2008-04-28 17:30:00,104.32,104.39,104.285,104.31,947500000.0
2008-04-28 18:00:00,104.31,104.45,104.305,104.42,1361200001.0
2008-04-28 18:30:00,104.42,104.43,104.32,104.39,570000000.0
2008-04-28 19:00:00,104.39,104.435,104.37,104.43,513200000.0
2008-04-28 19:30:00,104.43,104.43,104.36,104.39,540400000.0
2008-04-28 20:00:00,104.38,104.4,104.3,104.315,1206299998.0
2008-04-28 20:30:00,104.32,104.39,104.235,104.245,648000000.0
2008-04-28 21:00:00,104.245,104.285,104.135,104.15,875900000.0
2008-04-28 21:30:00,104.15,104.21,104.08,104.18,1607300000.0
2008-04-28 22:00:00,104.18,104.19,104.13,104.19,1087500001.0
2008-04-28 22:30:00,104.19,104.235,104.165,104.18,630500001.0
2008-04-28 23:00:00,104.17,104.17,104.055,104.1,2333700006.0
2008-04-28 23:30:00,104.1,104.21,104.1,104.2,3360200011.0
2008-04-29 00:00:00,104.2,104.24,104.18,104.23,6324000002.0
2008-04-29 00:30:00,104.23,104.25,104.2,104.22,6649099997.0
2008-04-29 01:00:00,104.22,104.24,104.19,104.23,4163300007.0
2008-04-29 01:30:00,104.23,104.23,104.1,104.1,8484700047.0
2008-04-29 02:00:00,104.1,104.24,104.03,104.19,16277400008.0
2008-04-29 02:30:00,104.18,104.23,104.12,104.14,7951699980.0
2008-04-29 03:00:00,104.14,104.3,104.115,104.26,9263399995.0
2008-04-29 03:30:00,104.26,104.28,104.23,104.27,6798600012.0
2008-04-29 04:00:00,104.27,104.36,104.25,104.31,9883400012.0
2008-04-29 04:30:00,104.31,104.32,104.25,104.265,4533000005.0
2008-04-29 05:00:00,104.265,104.27,104.205,104.22,5009999997.0
2008-04-29 05:30:00,104.22,104.22,104.15,104.19,7946900009.0
2008-04-29 06:00:00,104.19,104.27,104.16,104.25,7650300160.0
2008-04-29 06:30:00,104.25,104.27,104.165,104.2,3921200010.0
2008-04-29 07:00:00,104.2,104.325,104.19,104.25,1897975004.0
2008-04-29 07:30:00,104.25,104.315,104.21,104.27,1037567535.0
2008-04-29 08:00:00,104.27,104.35,104.19,104.195,2812853125.0
2008-04-29 08:30:00,104.195,104.27,104.11,104.14,3553607152.0
2008-04-29 09:00:00,104.14,104.305,104.14,104.23,2172406407.0
2008-04-29 09:30:00,104.225,104.28,104.12,104.19,3800279598.0
2008-04-29 10:00:00,104.195,104.31,104.135,104.2,1888080642.0
2008-04-29 10:30:00,104.2,104.27,104.125,104.25,2127500000.0
2008-04-29 11:00:00,104.25,104.36,104.22,104.33,1891700000.0
2008-04-29 11:30:00,104.33,104.34,104.21,104.265,2399974215.0
2008-04-29 12:00:00,104.265,104.32,104.14,104.17,2438100001.0
2008-04-29 12:30:00,104.17,104.185,104.035,104.115,2256439721.0
2008-04-29 13:00:00,104.12,104.15,104.02,104.11,1828500001.0
2008-04-29 13:30:00,104.12,104.14,103.82,103.9,1531100000.0
2008-04-29 14:00:00,103.905,103.93,103.77,103.89,966300000.0
2008-04-29 14:30:00,103.89,103.99,103.87,103.88,672600000.0
2008-04-29 15:00:00,103.89,103.98,103.85,103.94,1007300000.0
2008-04-29 15:30:00,103.94,103.98,103.77,103.79,1613300000.0
2008-04-29 16:00:00,103.79,103.97,103.24,103.32,2240650000.0
2008-04-29 16:30:00,103.32,103.47,103.215,103.36,1612509999.0
2008-04-29 17:00:00,103.36,103.51,103.32,103.49,3241540000.0
2008-04-29 17:30:00,103.49,103.56,103.4,103.4,1235810003.0
2008-04-29 18:00:00,103.405,103.53,103.395,103.515,674540001.0
2008-04-29 18:30:00,103.52,103.68,103.51,103.67,999640000.0
2008-04-29 19:00:00,103.675,103.73,103.62,103.71,1011682090.0
2008-04-29 19:30:00,103.71,103.79,103.685,103.73,862860000.0
2008-04-29 20:00:00,103.73,103.76,103.645,103.75,862570000.0
2008-04-29 20:30:00,103.75,103.99,103.73,103.99,2506547562.0
2008-04-29 21:00:00,103.99,104.04,103.94,103.95,1512330000.0
2008-04-29 21:30:00,103.955,104.02,103.93,104.02,582640000.0
2008-04-29 22:00:00,104.015,104.09,103.99,104.07,871450000.0
2008-04-29 22:30:00,104.07,104.07,103.975,104.01,1326200001.0
2008-04-29 23:00:00,104.03,104.05,104.0,104.03,4132600013.0
2008-04-29 23:30:00,104.03,104.09,104.0,104.08,3353800007.0
2008-04-30 00:00:00,104.08,104.08,104.01,104.03,3332200017.0
2008-04-30 00:30:00,104.03,104.05,103.96,104.01,6826900003.0
2008-04-30 01:00:00,104.01,104.02,103.88,103.9,9149400005.0
2008-04-30 01:30:00,103.9,103.94,103.86,103.93,20587500028.0
2008-04-30 02:00:00,103.93,104.06,103.88,104.0,18895199977.0
2008-04-30 02:30:00,104.0,104.15,104.0,104.05,18110600032.0
2008-04-30 03:00:00,104.05,104.09,104.02,104.06,8010000003.0
2008-04-30 03:30:00,104.06,104.2,104.04,104.13,9182319998.0
2008-04-30 04:00:00,104.13,104.17,104.07,104.15,11896099985.0
2008-04-30 04:30:00,104.15,104.19,104.08,104.12,13202000000.0
2008-04-30 05:00:00,104.11,104.14,104.04,104.07,9469500001.0
2008-04-30 05:30:00,104.07,104.09,104.07,104.09,3702499994.0
2008-04-30 06:00:00,104.085,104.1,103.99,103.99,6969800012.0
2008-04-30 06:30:00,103.99,104.03,103.91,103.95,10662499995.0
2008-04-30 07:00:00,103.95,103.98,103.79,103.8,8689590006.0
2008-04-30 07:30:00,103.8,103.9,103.79,103.83,14487724989.0
2008-04-30 08:00:00,103.84,103.86,103.74,103.79,27687527662.0
2008-04-30 08:30:00,103.79,103.87,103.69,103.79,13765015000.0
2008-04-30 09:00:00,103.79,103.93,103.76,103.91,1658009469.0
2008-04-30 09:30:00,103.91,104.06,103.91,104.045,1363650000.0
2008-04-30 10:00:00,104.05,104.135,103.945,104.105,1794325000.0
2008-04-30 10:30:00,104.105,104.19,104.05,104.09,1470390000.0
2008-04-30 11:00:00,104.08,104.15,104.035,104.06,3231760001.0
2008-04-30 11:30:00,104.06,104.19,104.015,104.065,2165199998.0
2008-04-30 12:00:00,104.07,104.19,104.06,104.11,2489520491.0
2008-04-30 12:30:00,104.11,104.26,104.1,104.14,2713000001.0
2008-04-30 13:00:00,104.13,104.35,104.13,104.28,2395670002.0
2008-04-30 13:30:00,104.275,104.635,104.26,104.555,2376600001.0
2008-04-30 14:00:00,104.555,104.82,104.53,104.715,3517210002.0
2008-04-30 14:30:00,104.71,104.88,104.45,104.54,2690200000.0
2008-04-30 15:00:00,104.54,104.63,104.46,104.48,1109900000.0
2008-04-30 15:30:00,104.48,104.65,104.45,104.63,1645999999.0
2008-04-30 16:00:00,104.64,104.665,104.41,104.45,1979700000.0
2008-04-30 16:30:00,104.455,104.54,104.34,104.5,1973300000.0
2008-04-30 17:00:00,104.505,104.6,104.45,104.47,1511400000.0
2008-04-30 17:30:00,104.465,104.54,104.4,104.54,1320300000.0
2008-04-30 18:00:00,104.53,104.57,104.41,104.49,988100000.0
2008-04-30 18:30:00,104.49,104.505,104.315,104.37,1245600000.0
2008-04-30 19:00:00,104.375,104.395,104.27,104.36,1065200000.0
2008-04-30 19:30:00,104.37,104.46,104.33,104.37,663700000.0
2008-04-30 20:00:00,104.38,104.8,104.265,104.43,5059349996.0
2008-04-30 20:30:00,104.43,104.52,103.88,103.895,3870899997.0
2008-04-30 21:00:00,103.895,104.02,103.75,103.825,3412500000.0
2008-04-30 21:30:00,103.825,104.06,103.825,103.975,2850870000.0
2008-04-30 22:00:00,103.975,104.02,103.92,103.92,473700000.0
2008-04-30 22:30:00,103.92,103.955,103.835,103.85,2365200000.0
2008-04-30 23:00:00,103.83,103.945,103.78,103.875,1393700000.0
2008-04-30 23:30:00,103.875,104.03,103.825,103.94,3558100013.0
2008-05-01 00:00:00,103.94,103.95,103.785,103.81,5105899993.0
2008-05-01 00:30:00,103.81,103.92,103.8,103.9,3418500002.0
2008-05-01 01:00:00,103.9,104.01,103.9,103.96,6774000001.0
2008-05-01 01:30:00,103.96,103.96,103.91,103.91,5867600015.0
2008-05-01 02:00:00,103.91,103.96,103.76,103.81,14678000008.0
2008-05-01 02:30:00,103.81,103.91,103.8,103.8,11439100001.0
2008-05-01 03:00:00,103.8,103.82,103.68,103.76,17682900008.0
2008-05-01 03:30:00,103.76,103.77,103.61,103.65,16460100011.0
2008-05-01 04:00:00,103.65,103.72,103.65,103.66,9807199988.0
2008-05-01 04:30:00,103.66,103.7,103.64,103.69,3055400002.0
2008-05-01 05:00:00,103.69,103.78,103.68,103.73,7049299998.0
2008-05-01 05:30:00,103.73,103.78,103.72,103.73,6908699998.0
2008-05-01 06:00:00,103.73,103.77,103.73,103.74,8312600007.0
2008-05-01 06:30:00,103.74,103.75,103.67,103.735,7618699997.0
2008-05-01 07:00:00,103.74,103.75,103.66,103.66,12415999998.0
2008-05-01 07:30:00,103.66,103.76,103.66,103.75,8420799996.0
2008-05-01 08:00:00,103.75,103.84,103.725,103.79,14154493003.0
2008-05-01 08:30:00,103.79,103.8,103.54,103.59,10510500001.0
2008-05-01 09:00:00,103.585,104.01,103.585,103.94,2132461713.0
2008-05-01 09:30:00,103.935,104.195,103.885,104.115,2275207932.0
2008-05-01 10:00:00,104.12,104.125,103.98,104.0,1713700001.0
2008-05-01 10:30:00,103.99,104.075,103.85,103.96,1447499998.0
2008-05-01 11:00:00,103.96,104.025,103.86,104.02,917000000.0
2008-05-01 11:30:00,104.02,104.085,103.97,103.98,1700999997.0
2008-05-01 12:00:00,103.98,104.09,103.955,104.04,547400000.0
2008-05-01 12:30:00,104.03,104.14,103.97,104.105,1285599999.0
2008-05-01 13:00:00,104.1,104.13,103.995,104.09,1004761352.0
2008-05-01 13:30:00,104.09,104.175,103.99,104.16,1431102519.0
2008-05-01 14:00:00,104.155,104.2,104.095,104.105,2629580733.0
2008-05-01 14:30:00,104.095,104.18,103.88,103.885,7009599992.0
2008-05-01 15:00:00,103.88,103.88,103.705,103.81,4801836702.0
2008-05-01 15:30:00,103.815,103.975,103.715,103.825,4227100001.0
2008-05-01 16:00:00,103.845,104.135,103.81,104.08,6284500002.0
2008-05-01 16:30:00,104.08,104.13,103.945,104.07,3853699999.0
2008-05-01 17:00:00,104.07,104.135,103.935,103.97,2491600000.0
2008-05-01 17:30:00,103.97,104.07,103.96,104.04,1547300000.0
2008-05-01 18:00:00,104.04,104.21,104.03,104.145,2108600000.0
2008-05-01 18:30:00,104.145,104.445,104.135,104.375,9536749998.0
2008-05-01 19:00:00,104.375,104.59,104.37,104.495,4075300001.0
2008-05-01 19:30:00,104.495,104.505,104.35,104.36,4198899997.0
2008-05-01 20:00:00,104.36,104.45,104.275,104.315,5663899999.0
2008-05-01 20:30:00,104.315,104.495,104.31,104.365,5985499999.0
2008-05-01 21:00:00,104.365,104.435,104.33,104.385,4004600000.0
2008-05-01 21:30:00,104.38,104.395,104.315,104.365,1144800000.0
2008-05-01 22:00:00,104.36,104.525,104.34,104.515,2199600001.0
2008-05-01 22:30:00,104.505,104.535,104.405,104.42,1152400000.0
2008-05-01 23:00:00,104.42,104.5,104.41,104.42,1355300000.0
2008-05-01 23:30:00,104.42,104.42,104.37,104.38,973300000.0
2008-05-02 00:00:00,104.38,104.425,104.36,104.38,8091899983.0
2008-05-02 00:30:00,104.38,104.43,104.37,104.41,4515499999.0
2008-05-02 01:00:00,104.41,104.42,104.33,104.38,10226999979.0
2008-05-02 01:30:00,104.38,104.42,104.33,104.38,14441999958.0
2008-05-02 02:00:00,104.38,104.49,104.38,104.48,13282599991.0
2008-05-02 02:30:00,104.48,104.65,104.47,104.61,19214300011.0
2008-05-02 03:00:00,104.6,104.8,104.585,104.68,20778949985.0
2008-05-02 03:30:00,104.68,104.685,104.58,104.64,14674200001.0
2008-05-02 04:00:00,104.64,104.66,104.6,104.64,6537300003.0
2008-05-02 04:30:00,104.64,104.67,104.55,104.67,10791900020.0
2008-05-02 05:00:00,104.67,104.68,104.57,104.62,13163863520.0
2008-05-02 05:30:00,104.62,104.7,104.61,104.68,7530700004.0
2008-05-02 06:00:00,104.68,104.71,104.6,104.62,9899000006.0
2008-05-02 06:30:00,104.62,104.67,104.6,104.63,6454500001.0
2008-05-02 07:00:00,104.63,104.64,104.54,104.57,7259779995.0
2008-05-02 07:30:00,104.565,104.67,104.565,104.665,1692600000.0
2008-05-02 08:00:00,104.665,104.805,104.645,104.79,1644400000.0
2008-05-02 08:30:00,104.79,105.025,104.68,104.91,6487300003.0
2008-05-02 09:00:00,104.915,104.94,104.75,104.83,5025399995.0
2008-05-02 09:30:00,104.835,104.88,104.625,104.73,3422099997.0
2008-05-02 10:00:00,104.73,104.815,104.69,104.8,3801199995.0
2008-05-02 10:30:00,104.805,104.825,104.735,104.785,3831799999.0
2008-05-02 11:00:00,104.785,104.795,104.6,104.67,3205800000.0
2008-05-02 11:30:00,104.67,104.72,104.6,104.675,1653450000.0
2008-05-02 12:00:00,104.68,104.74,104.63,104.715,1967800000.0
2008-05-02 12:30:00,104.71,104.72,104.635,104.69,3303349998.0
2008-05-02 13:00:00,104.69,104.82,104.69,104.78,3031800001.0
2008-05-02 13:30:00,104.78,104.84,104.725,104.75,2646699999.0
2008-05-02 14:00:00,104.735,104.86,104.575,104.605,3674930005.0
2008-05-02 14:30:00,104.615,105.7,104.615,105.395,7331049993.0
2008-05-02 15:00:00,105.395,105.635,105.3,105.44,5224349998.0
2008-05-02 15:30:00,105.44,105.52,105.325,105.505,5259650001.0
2008-05-02 16:00:00,105.505,105.6,105.295,105.33,7720200005.0
2008-05-02 16:30:00,105.33,105.485,105.26,105.32,5973800001.0
2008-05-02 17:00:00,105.315,105.325,105.2,105.25,6878699999.0
2008-05-02 17:30:00,105.255,105.34,105.22,105.33,7716100001.0
2008-05-02 18:00:00,105.33,105.33,105.2,105.27,4136500001.0
2008-05-02 18:30:00,105.275,105.28,105.16,105.21,3435300000.0
2008-05-02 19:00:00,105.21,105.285,105.145,105.27,3133100000.0
2008-05-02 19:30:00,105.27,105.33,105.155,105.265,3417099999.0
2008-05-02 20:00:00,105.265,105.325,105.145,105.155,9446100001.0
2008-05-02 20:30:00,105.155,105.255,105.145,105.23,6683699994.0
2008-05-02 21:00:00,105.23,105.37,105.215,105.33,12021099999.0
2008-05-02 21:30:00,105.34,105.39,105.31,105.38,9264306031.0
2008-05-02 22:00:00,105.38,105.45,105.305,105.32,3912299997.0
2008-05-02 22:30:00,105.32,105.41,105.315,105.37,6588399996.0
2008-05-04 23:00:00,105.18,105.235,105.175,105.235,321000000.0
2008-05-04 23:30:00,105.245,105.3,105.22,105.3,213300000.0
2008-05-05 00:00:00,105.3,105.38,105.24,105.27,11412745655.0
2008-05-05 00:30:00,105.27,105.31,105.25,105.27,5293300003.0
2008-05-05 01:00:00,105.27,105.46,105.27,105.43,10796700035.0
2008-05-05 01:30:00,105.43,105.47,105.39,105.42,8247900041.0
2008-05-05 02:00:00,105.43,105.43,105.33,105.35,6247800006.0
2008-05-05 02:30:00,105.355,105.45,105.355,105.43,8661200031.0
2008-05-05 03:00:00,105.43,105.435,105.26,105.29,13549200024.0
2008-05-05 03:30:00,105.29,105.4,105.28,105.34,17288299992.0
2008-05-05 04:00:00,105.33,105.34,105.25,105.27,6655299984.0
2008-05-05 04:30:00,105.27,105.32,105.21,105.25,6167299988.0
2008-05-05 05:00:00,105.25,105.32,105.25,105.29,3402599997.0
2008-05-05 05:30:00,105.29,105.29,105.17,105.19,6794600004.0
2008-05-05 06:00:00,105.19,105.25,105.18,105.24,7422999990.0
2008-05-05 06:30:00,105.25,105.28,105.18,105.18,9537500006.0
2008-05-05 07:00:00,105.18,105.26,105.16,105.18,11318199989.0
2008-05-05 07:30:00,105.18,105.255,105.18,105.23,1228999999.0
2008-05-05 08:00:00,105.23,105.28,105.18,105.21,748999998.0
2008-05-05 08:30:00,105.21,105.24,105.14,105.235,1653400000.0
2008-05-05 09:00:00,105.23,105.32,105.215,105.3,627900000.0
2008-05-05 09:30:00,105.295,105.37,105.21,105.33,481000000.0
2008-05-05 10:00:00,105.33,105.335,105.2,105.235,1435800000.0
2008-05-05 10:30:00,105.235,105.32,105.21,105.25,620300000.0
2008-05-05 11:00:00,105.255,105.325,105.23,105.26,622900000.0
2008-05-05 11:30:00,105.26,105.275,105.18,105.195,715000000.0
2008-05-05 12:00:00,105.195,105.245,105.17,105.22,2824799996.0
2008-05-05 12:30:00,105.225,105.28,105.135,105.24,2549800005.0
2008-05-05 13:00:00,105.245,105.315,105.22,105.25,1393900000.0
2008-05-05 13:30:00,105.245,105.295,105.19,105.27,1468100003.0
2008-05-05 14:00:00,105.265,105.28,105.165,105.2,3062962485.0
2008-05-05 14:30:00,105.2,105.22,105.15,105.15,4362900004.0
2008-05-05 15:00:00,105.15,105.17,105.025,105.095,8118100011.0
2008-05-05 15:30:00,105.095,105.255,104.985,105.215,13695199995.0
2008-05-05 16:00:00,105.225,105.615,105.185,105.335,13957280002.0
2008-05-05 16:30:00,105.335,105.42,105.16,105.17,4188500003.0
2008-05-05 17:00:00,105.17,105.2,104.985,105.13,5002000001.0
2008-05-05 17:30:00,105.13,105.21,105.1,105.12,6838400001.0
2008-05-05 18:00:00,105.12,105.19,105.05,105.13,3882999997.0
2008-05-05 18:30:00,105.13,105.18,105.075,105.08,2413300001.0
2008-05-05 19:00:00,105.085,105.105,104.935,105.0,6568840000.0
2008-05-05 19:30:00,105.0,105.03,104.74,104.78,5028800021.0
2008-05-05 20:00:00,104.76,104.91,104.73,104.89,31218600013.0
2008-05-05 20:30:00,104.89,104.9,104.74,104.79,29607199983.0
2008-05-05 21:00:00,104.79,104.86,104.76,104.82,18628899993.0
2008-05-05 21:30:00,104.82,104.845,104.78,104.845,16520250008.0
2008-05-05 22:00:00,104.84,104.875,104.8,104.85,2427099995.0
2008-05-05 22:30:00,104.855,104.94,104.81,104.84,4570100012.0
2008-05-05 23:00:00,104.84,104.92,104.84,104.9,2657399984.0
2008-05-05 23:30:00,104.9,104.95,104.84,104.92,2691199977.0
2008-05-06 00:00:00,104.92,104.92,104.86,104.91,3677899978.0
2008-05-06 00:30:00,104.91,104.925,104.89,104.92,3316099971.0
2008-05-06 01:00:00,104.92,104.94,104.84,104.9,9497000014.0
2008-05-06 01:30:00,104.9,104.99,104.84,104.925,14610399982.0
2008-05-06 02:00:00,104.925,104.965,104.79,104.85,11805599902.0
2008-05-06 02:30:00,104.85,104.89,104.79,104.81,11712999971.0
2008-05-06 03:00:00,104.81,104.81,104.65,104.68,22109799946.0
2008-05-06 03:30:00,104.68,104.77,104.66,104.72,11266999979.0
2008-05-06 04:00:00,104.73,104.76,104.6,104.64,7995100001.0
2008-05-06 04:30:00,104.635,104.69,104.62,104.68,4039299997.0
2008-05-06 05:00:00,104.68,104.765,104.68,104.72,874600001.0
2008-05-06 05:30:00,104.72,104.77,104.705,104.75,495500000.0
2008-05-06 06:00:00,104.755,104.8,104.725,104.765,2293300001.0
2008-05-06 06:30:00,104.775,104.855,104.745,104.845,15201099952.0
2008-05-06 07:00:00,104.835,104.835,104.755,104.775,8915700016.0
2008-05-06 07:30:00,104.775,104.925,104.755,104.925,12079900028.0
2008-05-06 08:00:00,104.925,104.955,104.845,104.925,23057699982.0
2008-05-06 08:30:00,104.925,104.955,104.845,104.925,21534299955.0
2008-05-06 09:00:00,104.925,105.12,104.915,105.03,9545500001.0
2008-05-06 09:30:00,105.04,105.085,104.9,104.9,2698000000.0
2008-05-06 10:00:00,104.9,105.01,104.87,104.935,4552400001.0
2008-05-06 10:30:00,104.935,104.935,104.72,104.745,6581300014.0
2008-05-06 11:00:00,104.745,104.79,104.69,104.77,2423000001.0
2008-05-06 11:30:00,104.77,104.815,104.635,104.685,2713400000.0
2008-05-06 12:00:00,104.69,104.765,104.575,104.745,5260999999.0
2008-05-06 12:30:00,104.76,104.92,104.715,104.845,4217199998.0
2008-05-06 13:00:00,104.845,104.875,104.73,104.745,2934000006.0
2008-05-06 13:30:00,104.745,104.755,104.415,104.56,8403550006.0
2008-05-06 14:00:00,104.555,104.58,104.36,104.575,5628300003.0
2008-05-06 14:30:00,104.575,104.585,104.36,104.37,4984200004.0
2008-05-06 15:00:00,104.37,104.37,104.135,104.315,10991549982.0
2008-05-06 15:30:00,104.315,104.365,104.135,104.22,22457081077.0
2008-05-06 16:00:00,104.22,104.305,104.02,104.22,26085399992.0
2008-05-06 16:30:00,104.215,104.465,104.16,104.42,16719399993.0
2008-05-06 17:00:00,104.42,104.54,104.36,104.395,19883099981.0
2008-05-06 17:30:00,104.395,104.545,104.385,104.545,16055499988.0
2008-05-06 18:00:00,104.545,104.685,104.535,104.6,17773199995.0
2008-05-06 18:30:00,104.595,104.805,104.535,104.73,17846999989.0
2008-05-06 19:00:00,104.725,104.76,104.645,104.665,11273799993.0
2008-05-06 19:30:00,104.665,104.68,104.555,104.595,9725899996.0
2008-05-06 20:00:00,104.595,104.625,104.505,104.58,16588599999.0
2008-05-06 20:30:00,104.575,104.725,104.495,104.715,8094700010.0
2008-05-06 21:00:00,104.71,104.765,104.685,104.745,8857400002.0
2008-05-06 21:30:00,104.75,104.865,104.67,104.705,6859199995.0
2008-05-06 22:00:00,104.705,104.795,104.685,104.77,4590670005.0
2008-05-06 22:30:00,104.77,104.78,104.73,104.76,3259099994.0
2008-05-06 23:00:00,104.73,104.78,104.705,104.74,3090400000.0
2008-05-06 23:30:00,104.74,104.78,104.71,104.72,3181400002.0
2008-05-07 00:00:00,104.72,104.77,104.71,104.72,3398880685.0
2008-05-07 00:30:00,104.72,104.72,104.68,104.68,6876399977.0
2008-05-07 01:00:00,104.68,104.88,104.68,104.83,9322499991.0
2008-05-07 01:30:00,104.83,104.94,104.82,104.91,11341499966.0
2008-05-07 02:00:00,104.91,104.96,104.88,104.945,10451750051.0
2008-05-07 02:30:00,104.94,104.95,104.84,104.865,13086350058.0
2008-05-07 03:00:00,104.865,104.92,104.85,104.855,7441899999.0
2008-05-07 03:30:00,104.85,104.93,104.83,104.87,11254150006.0
2008-05-07 04:00:00,104.87,104.935,104.87,104.89,10885500018.0
2008-05-07 04:30:00,104.89,104.905,104.77,104.8,11658100031.0
2008-05-07 05:00:00,104.8,104.84,104.73,104.75,10848800045.0
2008-05-07 05:30:00,104.76,104.8,104.65,104.715,15752700010.0
2008-05-07 06:00:00,104.72,104.75,104.66,104.7,13554300095.0
2008-05-07 06:30:00,104.7,104.78,104.69,104.78,6797599997.0
2008-05-07 07:00:00,104.78,104.81,104.725,104.79,9888200000.0
2008-05-07 07:30:00,104.79,104.905,104.74,104.89,10965600000.0
2008-05-07 08:00:00,104.89,105.13,104.885,105.07,29433950027.0
2008-05-07 08:30:00,105.065,105.12,104.905,104.98,3490305868.0
2008-05-07 09:00:00,104.98,105.07,104.95,105.02,2076400000.0
2008-05-07 09:30:00,105.015,105.055,104.905,105.03,3243200000.0
2008-05-07 10:00:00,105.03,105.26,105.03,105.225,1329100000.0
2008-05-07 10:30:00,105.225,105.28,105.13,105.225,765800000.0
2008-05-07 11:00:00,105.22,105.34,105.2,105.29,993500001.0
2008-05-07 11:30:00,105.29,105.3,105.18,105.19,762899999.0
2008-05-07 12:00:00,105.195,105.46,105.195,105.37,23768300002.0
2008-05-07 12:30:00,105.37,105.405,105.29,105.36,22191399970.0
2008-05-07 13:00:00,105.36,105.39,105.25,105.3,10707500004.0
2008-05-07 13:30:00,105.31,105.38,105.28,105.315,1060357112.0
2008-05-07 14:00:00,105.32,105.35,105.2,105.25,1638550000.0
2008-05-07 14:30:00,105.25,105.58,105.25,105.53,2977599999.0
2008-05-07 15:00:00,105.53,105.56,105.4,105.44,25590900003.0
2008-05-07 15:30:00,105.45,105.46,105.26,105.28,9433800009.0
2008-05-07 16:00:00,105.28,105.4,105.225,105.37,1985999999.0
2008-05-07 16:30:00,105.365,105.495,105.31,105.34,1423800000.0
2008-05-07 17:00:00,105.345,105.37,105.245,105.32,1428500001.0
2008-05-07 17:30:00,105.32,105.4,105.235,105.28,1090699999.0
2008-05-07 18:00:00,105.285,105.315,105.23,105.245,295699999.0
2008-05-07 18:30:00,105.25,105.32,105.225,105.24,471800000.0
2008-05-07 19:00:00,105.24,105.28,105.12,105.215,1380499998.0
2008-05-07 19:30:00,105.22,105.22,105.03,105.07,468500000.0
2008-05-07 20:00:00,105.06,105.09,104.84,104.84,8149599999.0
2008-05-07 20:30:00,104.83,104.89,104.74,104.86,37281099951.0
2008-05-07 21:00:00,104.86,104.915,104.77,104.775,6065400000.0
2008-05-07 21:30:00,104.78,104.795,104.68,104.755,6366970008.0
2008-05-07 22:00:00,104.76,104.765,104.6,104.675,5621560001.0
2008-05-07 22:30:00,104.68,104.74,104.645,104.72,9222100007.0
2008-05-07 23:00:00,104.67,104.73,104.57,104.66,6115299982.0
2008-05-07 23:30:00,104.65,104.76,104.62,104.66,8708300007.0
2008-05-08 00:00:00,104.66,104.73,104.62,104.7,18104599994.0
2008-05-08 00:30:00,104.7,104.79,104.69,104.78,21017900024.0
2008-05-08 01:00:00,104.78,104.9,104.77,104.87,24455100006.0
2008-05-08 01:30:00,104.87,104.95,104.8,104.895,32173449951.0
2008-05-08 02:00:00,104.895,104.92,104.745,104.775,19628100007.0
2008-05-08 02:30:00,104.775,104.83,104.73,104.8,22250500021.0
2008-05-08 03:00:00,104.8,104.84,104.77,104.795,16876549969.0
2008-05-08 03:30:00,104.795,104.835,104.7,104.77,17100300002.0
2008-05-08 04:00:00,104.77,104.81,104.43,104.44,29959750036.0
2008-05-08 04:30:00,104.44,104.47,104.175,104.27,37715019980.0
2008-05-08 05:00:00,104.27,104.38,104.26,104.35,14319370003.0
2008-05-08 05:30:00,104.35,104.365,104.29,104.335,12975700013.0
2008-05-08 06:00:00,104.34,104.45,104.295,104.42,11861600002.0
2008-05-08 06:30:00,104.42,104.43,104.33,104.34,10463100010.0
2008-05-08 07:00:00,104.34,104.425,104.32,104.37,20154939996.0
2008-05-08 07:30:00,104.37,104.455,104.34,104.445,13127600022.0
2008-05-08 08:00:00,104.44,104.54,104.41,104.46,19874200040.0
2008-05-08 08:30:00,104.46,104.48,103.955,104.16,4886990782.0
2008-05-08 09:00:00,104.16,104.305,104.135,104.14,2702899999.0
2008-05-08 09:30:00,104.135,104.135,103.655,103.79,26462828763.0
2008-05-08 10:00:00,103.79,103.93,103.75,103.88,34303799969.0
2008-05-08 10:30:00,103.88,103.95,103.81,103.95,25909399965.0
2008-05-08 11:00:00,103.94,103.99,103.9,103.955,26298138345.0
2008-05-08 11:30:00,103.955,104.14,103.95,104.12,28285999986.0
2008-05-08 12:00:00,104.13,104.18,104.07,104.16,23189599972.0
2008-05-08 12:30:00,104.16,104.34,104.11,104.245,17874799988.0
2008-05-08 13:00:00,104.245,104.42,104.215,104.375,14780976004.0
2008-05-08 13:30:00,104.38,104.38,104.06,104.12,39617999966.0
2008-05-08 14:00:00,104.11,104.39,104.11,104.32,43759450010.0
2008-05-08 14:30:00,104.32,104.44,103.89,103.98,40139699542.0
2008-05-08 15:00:00,103.975,104.04,103.88,103.895,26833819978.0
2008-05-08 15:30:00,103.9,103.96,103.73,103.92,40448179921.0
2008-05-08 16:00:00,103.92,103.93,103.765,103.85,23224389937.0
2008-05-08 16:30:00,103.85,103.855,103.4,103.61,16455199994.0
2008-05-08 17:00:00,103.61,103.885,103.57,103.86,7227300000.0
2008-05-08 17:30:00,103.855,103.925,103.81,103.88,4032300000.0
2008-05-08 18:00:00,103.88,103.89,103.79,103.835,2325200000.0
2008-05-08 18:30:00,103.835,103.85,103.67,103.845,2547400000.0
2008-05-08 19:00:00,103.845,103.93,103.75,103.915,1492800000.0
2008-05-08 19:30:00,103.915,104.025,103.78,103.965,1306700000.0
2008-05-08 20:00:00,103.965,104.1,103.9,103.98,1617100000.0
2008-05-08 20:30:00,103.98,104.09,103.94,104.015,1263100000.0
2008-05-08 21:00:00,104.01,104.08,103.905,103.93,1042800000.0
2008-05-08 21:30:00,103.93,103.98,103.89,103.91,749300000.0
2008-05-08 22:00:00,103.915,103.95,103.675,103.7,995500000.0
2008-05-08 22:30:00,103.705,103.77,103.67,103.71,1833800001.0
2008-05-08 23:00:00,103.71,103.76,103.615,103.76,4253899962.0
2008-05-08 23:30:00,103.735,103.77,103.72,103.75,2158699990.0
2008-05-09 00:00:00,103.75,103.87,103.75,103.85,8487600005.0
2008-05-09 00:30:00,103.85,103.89,103.81,103.88,6416200006.0
2008-05-09 01:00:00,103.88,103.96,103.795,103.84,10213299996.0
2008-05-09 01:30:00,103.84,103.885,103.78,103.84,12774000011.0
2008-05-09 02:00:00,103.84,103.85,103.65,103.72,26425699988.0
2008-05-09 02:30:00,103.72,103.85,103.71,103.73,20168199985.0
2008-05-09 03:00:00,103.73,103.78,103.575,103.58,31423800029.0
2008-05-09 03:30:00,103.58,103.67,103.5,103.65,33993100005.0
2008-05-09 04:00:00,103.65,103.68,103.575,103.6,18219200024.0
2008-05-09 04:30:00,103.6,103.64,103.57,103.61,14414000007.0
2008-05-09 05:00:00,103.61,103.64,103.6,103.625,11614099987.0
2008-05-09 05:30:00,103.62,103.62,103.45,103.49,31462500027.0
2008-05-09 06:00:00,103.49,103.59,103.44,103.56,25734700010.0
2008-05-09 06:30:00,103.56,103.56,103.46,103.5,23269699993.0
2008-05-09 07:00:00,103.5,103.52,103.465,103.5,20802400009.0
2008-05-09 07:30:00,103.5,103.52,103.385,103.44,14016500012.0
2008-05-09 08:00:00,103.44,103.44,103.23,103.255,5414376385.0
2008-05-09 08:30:00,103.25,103.625,103.24,103.355,5836950000.0
2008-05-09 09:00:00,103.355,103.44,103.255,103.29,3325800000.0
2008-05-09 09:30:00,103.29,103.29,103.0,103.09,8083750002.0
2008-05-09 10:00:00,103.09,103.155,102.93,103.135,5628099999.0
2008-05-09 10:30:00,103.135,103.17,103.005,103.08,4975000001.0
2008-05-09 11:00:00,103.08,103.15,103.05,103.065,2109400000.0
2008-05-09 11:30:00,103.065,103.075,102.825,103.005,4655551305.0
2008-05-09 12:00:00,103.01,103.075,102.92,102.94,1489800000.0
2008-05-09 12:30:00,102.945,103.01,102.87,103.01,2048600000.0
2008-05-09 13:00:00,103.0,103.04,102.83,102.85,2787650000.0
2008-05-09 13:30:00,102.85,102.865,102.735,102.805,1731800000.0
2008-05-09 14:00:00,102.81,102.815,102.61,102.64,20010796224.0
2008-05-09 14:30:00,102.62,103.0,102.62,102.985,9289700004.0
2008-05-09 15:00:00,102.985,103.17,102.97,103.16,9070740001.0
2008-05-09 15:30:00,103.16,103.28,103.04,103.175,5292200000.0
2008-05-09 16:00:00,103.175,103.335,103.15,103.175,4517500003.0
2008-05-09 16:30:00,103.18,103.38,103.165,103.22,3706300001.0
2008-05-09 17:00:00,103.22,103.24,102.99,103.08,3778400000.0
2008-05-09 17:30:00,103.08,103.14,102.92,103.01,4458600000.0
2008-05-09 18:00:00,103.015,103.05,102.93,102.96,1697800001.0
2008-05-09 18:30:00,102.96,103.05,102.94,103.03,1194700000.0
2008-05-09 19:00:00,103.025,103.05,102.945,102.975,1185900001.0
2008-05-09 19:30:00,102.97,102.98,102.85,102.975,1711500000.0
2008-05-09 20:00:00,102.975,102.995,102.885,102.89,6602500015.0
2008-05-09 20:30:00,102.89,102.96,102.85,102.955,12085800009.0
2008-05-09 21:00:00,102.955,102.96,102.895,102.935,9944500003.0
2008-05-09 21:30:00,102.935,103.06,102.93,102.95,11114935835.0
2008-05-09 22:00:00,102.95,102.98,102.87,102.88,7878400009.0
2008-05-09 22:30:00,102.88,102.92,102.79,102.8,4401899999.0
2008-05-11 23:00:00,103.01,103.01,102.915,102.96,942300000.0
2008-05-11 23:30:00,102.975,103.05,102.945,102.98,324500000.0
2008-05-12 00:00:00,102.98,103.11,102.94,103.05,5108499996.0
2008-05-12 00:30:00,103.05,103.08,102.815,102.86,3016700000.0
2008-05-12 01:00:00,102.86,102.92,102.72,102.765,6440100004.0
2008-05-12 01:30:00,102.76,102.765,102.57,102.64,11965399995.0
2008-05-12 02:00:00,102.64,102.76,102.61,102.71,13152000001.0
2008-05-12 02:30:00,102.715,102.89,102.68,102.86,10552300000.0
2008-05-12 03:00:00,102.86,103.06,102.85,102.955,12350000001.0
2008-05-12 03:30:00,102.955,103.1,102.935,103.09,12981700003.0
2008-05-12 04:00:00,103.09,103.27,103.085,103.17,11211999999.0
2008-05-12 04:30:00,103.17,103.4,103.15,103.4,9554500004.0
2008-05-12 05:00:00,103.395,103.465,103.31,103.33,14470899983.0
2008-05-12 05:30:00,103.33,103.485,103.33,103.42,16698150027.0
2008-05-12 06:00:00,103.42,103.455,103.23,103.275,14373100006.0
2008-05-12 06:30:00,103.275,103.395,103.26,103.365,6596600004.0
2008-05-12 07:00:00,103.365,103.38,103.255,103.32,7929200003.0
2008-05-12 07:30:00,103.32,103.35,103.295,103.34,3908199999.0
2008-05-12 08:00:00,103.34,103.57,103.32,103.4,7854900010.0
2008-05-12 08:30:00,103.4,103.505,103.35,103.485,3829100000.0
2008-05-12 09:00:00,103.485,103.79,103.48,103.675,3523552713.0
2008-05-12 09:30:00,103.675,103.76,103.62,103.76,2930100001.0
2008-05-12 10:00:00,103.76,103.875,103.74,103.78,2570800000.0
2008-05-12 10:30:00,103.785,103.945,103.745,103.84,2662068376.0
2008-05-12 11:00:00,103.84,103.86,103.71,103.735,1660848529.0
2008-05-12 11:30:00,103.74,103.895,103.73,103.84,1241600001.0
2008-05-12 12:00:00,103.84,103.875,103.65,103.68,1127100000.0
2008-05-12 12:30:00,103.675,103.9,103.61,103.88,1422508000.0
2008-05-12 13:00:00,103.875,103.98,103.825,103.96,1811400000.0
2008-05-12 13:30:00,103.96,104.03,103.91,103.915,1952600000.0
2008-05-12 14:00:00,103.915,103.98,103.82,103.95,1459979999.0
2008-05-12 14:30:00,103.955,103.965,103.67,103.75,1059060000.0
2008-05-12 15:00:00,103.75,103.84,103.7,103.78,618580000.0
2008-05-12 15:30:00,103.785,103.82,103.51,103.54,1589120000.0
2008-05-12 16:00:00,103.53,103.545,103.26,103.45,1304590001.0
2008-05-12 16:30:00,103.45,103.71,103.44,103.65,2674700005.0
2008-05-12 17:00:00,103.65,103.77,103.58,103.66,2221599999.0
2008-05-12 17:30:00,103.66,103.84,103.585,103.83,5481300008.0
2008-05-12 18:00:00,103.83,103.895,103.745,103.83,1633500000.0
2008-05-12 18:30:00,103.83,103.89,103.67,103.68,1687000000.0
2008-05-12 19:00:00,103.68,103.74,103.55,103.575,1132900000.0
2008-05-12 19:30:00,103.57,103.69,103.54,103.63,1278600000.0
2008-05-12 20:00:00,103.63,103.85,103.625,103.815,1488200000.0
2008-05-12 20:30:00,103.82,103.94,103.81,103.88,2171500000.0
2008-05-12 21:00:00,103.88,103.92,103.82,103.895,1261500000.0
2008-05-12 21:30:00,103.89,103.935,103.845,103.93,2727800000.0
2008-05-12 22:00:00,103.93,103.935,103.785,103.795,796699999.0
2008-05-12 22:30:00,103.795,103.84,103.745,103.755,612760000.0
2008-05-12 23:00:00,103.755,103.85,103.71,103.825,3229579999.0
2008-05-12 23:30:00,103.83,103.87,103.8,103.84,1148100000.0
2008-05-13 00:00:00,103.84,103.84,103.72,103.78,5419640000.0
2008-05-13 00:30:00,103.78,103.81,103.76,103.79,5159359971.0
2008-05-13 01:00:00,103.79,103.88,103.76,103.86,6970300009.0
2008-05-13 01:30:00,103.86,103.96,103.84,103.87,14447499995.0
2008-05-13 02:00:00,103.87,103.89,103.7,103.76,25447000023.0
2008-05-13 02:30:00,103.76,103.93,103.75,103.93,22897599988.0
2008-05-13 03:00:00,103.935,104.0,103.81,103.82,25210999946.0
2008-05-13 03:30:00,103.82,103.94,103.78,103.9,23934500002.0
2008-05-13 04:00:00,103.9,103.9,103.76,103.81,19113899996.0
2008-05-13 04:30:00,103.81,103.83,103.72,103.75,14790500024.0
2008-05-13 05:00:00,103.755,103.79,103.64,103.66,22167500045.0
2008-05-13 05:30:00,103.66,103.73,103.6,103.72,26619400005.0
2008-05-13 06:00:00,103.72,103.76,103.68,103.75,19503249975.0
2008-05-13 06:30:00,103.75,103.91,103.74,103.91,26760500015.0
2008-05-13 07:00:00,103.91,103.93,103.83,103.84,20528900018.0
2008-05-13 07:30:00,103.84,103.85,103.675,103.735,12387200016.0
2008-05-13 08:00:00,103.725,103.855,103.7,103.7,5841877715.0
2008-05-13 08:30:00,103.7,103.835,103.655,103.825,4936499999.0
2008-05-13 09:00:00,103.83,103.9,103.75,103.78,2365200000.0
2008-05-13 09:30:00,103.78,103.8,103.535,103.6,2541529756.0
2008-05-13 10:00:00,103.61,103.64,103.415,103.435,2522040019.0
2008-05-13 10:30:00,103.435,103.66,103.385,103.62,2372730386.0
2008-05-13 11:00:00,103.62,103.72,103.52,103.545,1918100000.0
2008-05-13 11:30:00,103.545,103.76,103.45,103.725,2332329849.0
2008-05-13 12:00:00,103.735,103.765,103.595,103.62,1953109088.0
2008-05-13 12:30:00,103.62,103.835,103.6,103.79,1919300002.0
2008-05-13 13:00:00,103.785,103.875,103.73,103.77,2126800002.0
2008-05-13 13:30:00,103.77,103.865,103.725,103.78,1744500000.0
2008-05-13 14:00:00,103.78,103.91,103.76,103.86,2194100001.0
2008-05-13 14:30:00,103.85,104.61,103.85,104.485,6888590001.0
2008-05-13 15:00:00,104.485,104.77,104.45,104.74,3005020000.0
2008-05-13 15:30:00,104.74,104.785,104.46,104.51,2841500001.0
2008-05-13 16:00:00,104.5,104.555,104.35,104.5,2596699999.0
2008-05-13 16:30:00,104.505,104.67,104.34,104.445,2287200000.0
2008-05-13 17:00:00,104.445,104.55,104.33,104.33,1919700000.0
2008-05-13 17:30:00,104.335,104.44,104.29,104.415,2047800000.0
2008-05-13 18:00:00,104.42,104.725,104.41,104.66,1852000000.0
2008-05-13 18:30:00,104.66,104.815,104.54,104.54,1461800000.0
2008-05-13 19:00:00,104.54,104.63,104.52,104.555,1321200000.0
2008-05-13 19:30:00,104.555,104.735,104.55,104.655,1164500000.0
2008-05-13 20:00:00,104.66,104.82,104.65,104.755,1715900000.0
2008-05-13 20:30:00,104.75,104.865,104.715,104.795,1313900000.0
2008-05-13 21:00:00,104.795,104.915,104.73,104.815,641100000.0
2008-05-13 21:30:00,104.815,104.815,104.705,104.785,510700000.0
2008-05-13 22:00:00,104.785,104.8,104.645,104.69,843800000.0
2008-05-13 22:30:00,104.69,104.765,104.68,104.73,764500000.0
2008-05-13 23:00:00,104.73,104.86,104.69,104.78,4204700012.0
2008-05-13 23:30:00,104.78,104.8,104.66,104.67,6398699982.0
2008-05-14 00:00:00,104.67,104.68,104.62,104.65,4746400004.0
2008-05-14 00:30:00,104.65,104.72,104.63,104.64,5483299999.0
2008-05-14 01:00:00,104.64,104.67,104.6,104.6,7171399998.0
2008-05-14 01:30:00,104.6,104.775,104.565,104.745,9166400000.0
2008-05-14 02:00:00,104.75,104.91,104.68,104.805,16894600015.0
2008-05-14 02:30:00,104.805,104.85,104.76,104.8,12554999996.0
2008-05-14 03:00:00,104.8,104.86,104.75,104.77,10907600003.0
2008-05-14 03:30:00,104.77,104.82,104.68,104.69,9723650005.0
2008-05-14 04:00:00,104.69,104.75,104.645,104.72,10410400004.0
2008-05-14 04:30:00,104.72,104.74,104.6,104.64,6353100000.0
2008-05-14 05:00:00,104.64,104.65,104.575,104.63,6552300006.0
2008-05-14 05:30:00,104.63,104.725,104.62,104.68,7021400000.0
2008-05-14 06:00:00,104.68,104.75,104.64,104.74,8005700004.0
2008-05-14 06:30:00,104.74,104.78,104.715,104.76,10604500005.0
2008-05-14 07:00:00,104.76,104.83,104.71,104.83,9629700002.0
2008-05-14 07:30:00,104.835,104.88,104.78,104.85,5060500003.0
2008-05-14 08:00:00,104.85,104.94,104.77,104.89,11431858108.0
2008-05-14 08:30:00,104.89,105.025,104.84,104.99,5161300000.0
2008-05-14 09:00:00,104.99,105.21,104.97,105.035,4319219999.0
2008-05-14 09:30:00,105.03,105.2,105.01,105.15,2478513359.0
2008-05-14 10:00:00,105.155,105.185,105.1,105.11,1604200000.0
2008-05-14 10:30:00,105.11,105.44,105.105,105.42,2449900000.0
2008-05-14 11:00:00,105.42,105.44,105.25,105.26,1934380000.0
2008-05-14 11:30:00,105.265,105.35,105.22,105.315,1965706000.0
2008-05-14 12:00:00,105.32,105.335,105.1,105.16,1233800000.0
2008-05-14 12:30:00,105.16,105.225,105.11,105.165,793500000.0
2008-05-14 13:00:00,105.165,105.2,105.11,105.16,605500000.0
2008-05-14 13:30:00,105.155,105.34,105.15,105.29,982350000.0
2008-05-14 14:00:00,105.295,105.295,105.205,105.25,1162700000.0
2008-05-14 14:30:00,105.175,105.315,105.02,105.06,3042780000.0
2008-05-14 15:00:00,105.055,105.06,104.83,104.835,1301740000.0
2008-05-14 15:30:00,104.83,105.24,104.785,105.195,1167300000.0
2008-05-14 16:00:00,105.195,105.215,105.025,105.145,1580600000.0
2008-05-14 16:30:00,105.15,105.31,105.075,105.25,1451500000.0
2008-05-14 17:00:00,105.25,105.335,105.18,105.225,1611200000.0
2008-05-14 17:30:00,105.23,105.33,105.175,105.195,1576800000.0
2008-05-14 18:00:00,105.195,105.245,105.145,105.2,1465181190.0
2008-05-14 18:30:00,105.2,105.245,105.145,105.235,1116500000.0
2008-05-14 19:00:00,105.235,105.28,105.18,105.22,1207100000.0
2008-05-14 19:30:00,105.22,105.365,105.19,105.3,1810999998.0
2008-05-14 20:00:00,105.3,105.345,105.29,105.3,2038462687.0
2008-05-14 20:30:00,105.31,105.355,105.285,105.31,1085900000.0
2008-05-14 21:00:00,105.31,105.31,105.155,105.19,2156300000.0
2008-05-14 21:30:00,105.19,105.195,104.995,105.075,3099689004.0
2008-05-14 22:00:00,105.075,105.12,105.045,105.065,1062599999.0
2008-05-14 22:30:00,105.065,105.08,105.0,105.03,2361000006.0
2008-05-14 23:00:00,105.02,105.06,104.97,105.05,2389400014.0
2008-05-14 23:30:00,105.05,105.14,104.93,105.0,7046100011.0
2008-05-15 00:00:00,105.0,105.16,105.0,105.125,5618700004.0
2008-05-15 00:30:00,105.12,105.125,105.025,105.055,8110999920.0
2008-05-15 01:00:00,105.055,105.19,105.055,105.16,11290499963.0
2008-05-15 01:30:00,105.16,105.185,105.03,105.16,13364581081.0
2008-05-15 02:00:00,105.17,105.275,105.16,105.24,21339599970.0
2008-05-15 02:30:00,105.24,105.29,105.21,105.27,20509700017.0
2008-05-15 03:00:00,105.26,105.28,105.08,105.11,30508099993.0
2008-05-15 03:30:00,105.11,105.11,105.03,105.08,24241500018.0
2008-05-15 04:00:00,105.08,105.13,105.0,105.02,21867199980.0
2008-05-15 04:30:00,105.02,105.08,104.95,105.08,20529950013.0
2008-05-15 05:00:00,105.08,105.09,104.97,104.98,18530000044.0
2008-05-15 05:30:00,104.98,105.0,104.865,105.0,28183200009.0
2008-05-15 06:00:00,105.0,105.0,104.91,104.95,23685100077.0
2008-05-15 06:30:00,104.95,105.01,104.94,104.97,25604199954.0
2008-05-15 07:00:00,104.97,105.0,104.92,104.93,23240600020.0
2008-05-15 07:30:00,104.93,104.96,104.87,104.91,22694200092.0
2008-05-15 08:00:00,104.91,104.92,104.67,104.68,48745749879.0
2008-05-15 08:30:00,104.68,104.79,104.56,104.73,37555550015.0
2008-05-15 09:00:00,104.72,104.8,104.61,104.69,29739170001.0
2008-05-15 09:30:00,104.69,104.81,104.67,104.805,9386500001.0
2008-05-15 10:00:00,104.8,104.915,104.72,104.835,3443100000.0
2008-05-15 10:30:00,104.84,104.935,104.78,104.885,2680049999.0
2008-05-15 11:00:00,104.885,105.075,104.855,104.99,2536000000.0
2008-05-15 11:30:00,104.99,105.15,104.99,105.14,1365080000.0
2008-05-15 12:00:00,105.14,105.15,104.92,104.96,1000975569.0
2008-05-15 12:30:00,104.96,105.005,104.925,104.95,771700000.0
2008-05-15 13:00:00,104.95,105.085,104.91,105.075,268600000.0
2008-05-15 13:30:00,105.08,105.18,105.015,105.135,887648000.0
2008-05-15 14:00:00,105.13,105.135,105.025,105.04,1070468000.0
2008-05-15 14:30:00,105.04,105.04,104.7,104.84,1583340001.0
2008-05-15 15:00:00,104.84,104.92,104.505,104.61,2924100007.0
2008-05-15 15:30:00,104.605,104.73,104.49,104.72,17055233981.0
2008-05-15 16:00:00,104.73,104.875,104.69,104.825,2178042000.0
2008-05-15 16:30:00,104.82,104.87,104.78,104.8,1250044000.0
2008-05-15 17:00:00,104.8,104.875,104.66,104.69,1993043996.0
2008-05-15 17:30:00,104.69,104.735,104.425,104.62,1975168001.0
2008-05-15 18:00:00,104.615,104.825,104.61,104.82,1169200001.0
2008-05-15 18:30:00,104.825,104.96,104.77,104.94,1551468000.0
2008-05-15 19:00:00,104.94,105.06,104.86,104.86,2391200000.0
2008-05-15 19:30:00,104.86,104.915,104.755,104.87,1617800000.0
2008-05-15 20:00:00,104.87,104.9,104.74,104.82,2359007304.0
2008-05-15 20:30:00,104.825,104.84,104.73,104.735,3203900001.0
2008-05-15 21:00:00,104.735,104.755,104.625,104.66,2192300000.0
2008-05-15 21:30:00,104.66,104.7,104.59,104.605,601300000.0
2008-05-15 22:00:00,104.605,104.73,104.59,104.72,517450000.0
2008-05-15 22:30:00,104.72,104.795,104.705,104.725,3525700002.0
2008-05-15 23:00:00,104.725,104.74,104.57,104.7,3264500009.0
2008-05-15 23:30:00,104.69,104.71,104.67,104.68,2315899999.0
2008-05-16 00:00:00,104.68,104.82,104.68,104.82,4018500003.0
2008-05-16 00:30:00,104.82,104.83,104.78,104.8,5507200008.0
2008-05-16 01:00:00,104.8,104.88,104.78,104.81,13805900032.0
2008-05-16 01:30:00,104.81,104.92,104.69,104.72,19136950005.0
2008-05-16 02:00:00,104.725,104.785,104.65,104.7,28664099938.0
2008-05-16 02:30:00,104.7,104.78,104.63,104.75,24264799973.0
2008-05-16 03:00:00,104.75,104.76,104.6,104.68,26842499971.0
2008-05-16 03:30:00,104.68,104.73,104.66,104.72,17050899972.0
2008-05-16 04:00:00,104.72,104.74,104.67,104.68,17451399940.0
2008-05-16 04:30:00,104.68,104.71,104.65,104.66,15250899928.0
2008-05-16 05:00:00,104.66,104.69,104.65,104.67,11219499977.0
2008-05-16 05:30:00,104.665,104.705,104.64,104.67,11220600007.0
2008-05-16 06:00:00,104.67,104.7,104.65,104.66,13775000013.0
2008-05-16 06:30:00,104.66,104.7,104.575,104.62,24721900008.0
2008-05-16 07:00:00,104.62,104.67,104.6,104.63,22149999988.0
2008-05-16 07:30:00,104.63,104.64,104.515,104.53,24416999986.0
2008-05-16 08:00:00,104.53,104.665,104.53,104.585,4394100004.0
2008-05-16 08:30:00,104.58,104.59,104.335,104.35,5885899999.0
2008-05-16 09:00:00,104.35,104.435,104.215,104.24,8158050001.0
2008-05-16 09:30:00,104.235,104.37,104.15,104.25,7516400000.0
2008-05-16 10:00:00,104.245,104.35,104.2,104.3,5613099999.0
2008-05-16 10:30:00,104.3,104.6,104.285,104.565,11011599995.0
2008-05-16 11:00:00,104.565,104.71,104.52,104.67,4794099999.0
2008-05-16 11:30:00,104.665,104.735,104.585,104.68,4979079428.0
2008-05-16 12:00:00,104.68,104.845,104.575,104.835,8062527048.0
2008-05-16 12:30:00,104.835,104.845,104.745,104.75,4454600000.0
2008-05-16 13:00:00,104.75,104.83,104.69,104.695,2549700000.0
2008-05-16 13:30:00,104.695,104.79,104.665,104.73,3558100001.0
2008-05-16 14:00:00,104.73,104.73,104.55,104.55,4612159999.0
2008-05-16 14:30:00,104.555,105.095,104.55,105.02,5546900000.0
2008-05-16 15:00:00,105.025,105.03,104.91,104.96,6230114555.0
2008-05-16 15:30:00,104.965,104.97,104.555,104.71,5987600000.0
2008-05-16 16:00:00,104.71,104.71,104.175,104.315,6574700000.0
2008-05-16 16:30:00,104.315,104.32,104.01,104.07,6026850002.0
2008-05-16 17:00:00,104.07,104.13,103.52,103.71,7364400000.0
2008-05-16 17:30:00,103.715,103.94,103.625,103.86,6065899999.0
2008-05-16 18:00:00,103.865,103.935,103.72,103.895,3237380000.0
2008-05-16 18:30:00,103.905,103.95,103.79,103.91,2700303160.0
2008-05-16 19:00:00,103.915,103.96,103.86,103.93,2707400000.0
2008-05-16 19:30:00,103.93,103.955,103.83,103.895,2739200000.0
2008-05-16 20:00:00,103.9,104.12,103.86,104.07,2643500000.0
2008-05-16 20:30:00,104.07,104.16,104.02,104.135,2635400000.0
2008-05-16 21:00:00,104.13,104.21,104.07,104.115,2109191660.0
2008-05-16 21:30:00,104.115,104.205,104.065,104.085,1014850002.0
2008-05-16 22:00:00,104.085,104.085,103.88,103.88,1679700000.0
2008-05-16 22:30:00,103.885,104.125,103.88,104.06,2325899999.0
2008-05-18 23:00:00,104.005,104.005,103.96,103.96,392800000.0
2008-05-18 23:30:00,103.96,103.99,103.95,103.97,199900000.0
2008-05-19 00:00:00,103.97,104.06,103.93,104.04,1998700000.0
2008-05-19 00:30:00,104.04,104.16,104.03,104.1,5777799978.0
2008-05-19 01:00:00,104.11,104.13,104.06,104.12,7596400010.0
2008-05-19 01:30:00,104.12,104.14,104.07,104.11,7965000003.0
2008-05-19 02:00:00,104.11,104.26,104.1,104.19,23830800061.0
2008-05-19 02:30:00,104.19,104.2,104.08,104.11,24418800065.0
2008-05-19 03:00:00,104.11,104.14,104.02,104.05,18438700051.0
2008-05-19 03:30:00,104.05,104.14,104.03,104.14,13176800030.0
2008-05-19 04:00:00,104.14,104.24,104.09,104.21,19086700016.0
2008-05-19 04:30:00,104.2,104.21,104.11,104.17,12266800008.0
2008-05-19 05:00:00,104.17,104.18,104.13,104.15,12222500092.0
2008-05-19 05:30:00,104.15,104.24,104.14,104.2,9722600017.0
2008-05-19 06:00:00,104.2,104.25,104.18,104.24,18223900031.0
2008-05-19 06:30:00,104.24,104.3,104.24,104.27,13494500013.0
2008-05-19 07:00:00,104.27,104.27,104.1,104.12,21301900048.0
2008-05-19 07:30:00,104.12,104.13,103.99,104.07,27532700125.0
2008-05-19 08:00:00,104.07,104.18,104.0,104.02,22411200006.0
2008-05-19 08:30:00,104.02,104.16,104.01,104.13,7216299999.0
2008-05-19 09:00:00,104.13,104.22,104.07,104.12,1709300000.0
2008-05-19 09:30:00,104.115,104.135,103.88,103.89,1912487199.0
2008-05-19 10:00:00,103.89,103.91,103.62,103.69,2049730000.0
2008-05-19 10:30:00,103.685,103.86,103.66,103.76,2096380000.0
2008-05-19 11:00:00,103.76,103.87,103.73,103.84,2227760000.0
2008-05-19 11:30:00,103.84,103.92,103.81,103.915,2392899999.0
2008-05-19 12:00:00,103.92,103.98,103.9,103.98,1433900000.0
2008-05-19 12:30:00,103.985,104.11,103.98,104.06,1593800000.0
2008-05-19 13:00:00,104.06,104.06,103.88,103.93,1994600000.0
2008-05-19 13:30:00,103.94,104.005,103.9,103.98,1305600000.0
2008-05-19 14:00:00,103.98,104.085,103.98,104.005,12680799998.0
2008-05-19 14:30:00,104.005,104.05,103.94,103.965,2034100000.0
2008-05-19 15:00:00,103.96,104.075,103.94,104.055,3679700000.0
2008-05-19 15:30:00,104.055,104.19,104.005,104.085,5625500000.0
2008-05-19 16:00:00,104.085,104.495,104.085,104.485,9604499999.0
2008-05-19 16:30:00,104.485,104.555,104.38,104.47,6168799999.0
2008-05-19 17:00:00,104.465,104.66,104.465,104.61,34518856108.0
2008-05-19 17:30:00,104.605,104.69,104.51,104.555,39533299991.0
2008-05-19 18:00:00,104.56,104.68,104.555,104.63,23460555753.0
2008-05-19 18:30:00,104.63,104.67,104.48,104.51,16424600002.0
2008-05-19 19:00:00,104.51,104.62,104.5,104.58,19356700006.0
2008-05-19 19:30:00,104.58,104.59,104.365,104.395,13320439104.0
2008-05-19 20:00:00,104.4,104.44,104.215,104.23,2231980000.0
2008-05-19 20:30:00,104.23,104.39,104.225,104.35,1407580918.0
2008-05-19 21:00:00,104.35,104.39,104.3,104.35,709000000.0
2008-05-19 21:30:00,104.35,104.35,104.18,104.315,1773200000.0
2008-05-19 22:00:00,104.315,104.35,104.28,104.325,636800001.0
2008-05-19 22:30:00,104.32,104.35,104.255,104.32,457000000.0
2008-05-19 23:00:00,104.31,104.34,104.3,104.32,1760499953.0
2008-05-19 23:30:00,104.32,104.37,104.3,104.31,5026999941.0
2008-05-20 00:00:00,104.31,104.35,104.28,104.3,10904799898.0
2008-05-20 00:30:00,104.305,104.4,104.3,104.4,11732900003.0
2008-05-20 01:00:00,104.4,104.405,104.36,104.38,9671300029.0
2008-05-20 01:30:00,104.38,104.47,104.37,104.44,11194200010.0
2008-05-20 02:00:00,104.44,104.47,104.41,104.43,25075700009.0
2008-05-20 02:30:00,104.43,104.44,104.24,104.29,30112100005.0
2008-05-20 03:00:00,104.29,104.32,104.205,104.32,23778900003.0
2008-05-20 03:30:00,104.32,104.33,104.13,104.15,26838299982.0
2008-05-20 04:00:00,104.15,104.18,104.08,104.12,20033957569.0
2008-05-20 04:30:00,104.12,104.17,104.035,104.05,17031699987.0
2008-05-20 05:00:00,104.05,104.11,104.04,104.09,1486300002.0
2008-05-20 05:30:00,104.09,104.1,103.995,104.075,2764999996.0
2008-05-20 06:00:00,104.075,104.18,104.075,104.12,1702399999.0
2008-05-20 06:30:00,104.12,104.21,104.12,104.16,1649900000.0
2008-05-20 07:00:00,104.16,104.17,103.925,104.0,6140650005.0
2008-05-20 07:30:00,104.0,104.1,103.97,104.035,2114500000.0
2008-05-20 08:00:00,104.035,104.045,103.92,103.96,5260100002.0
2008-05-20 08:30:00,103.955,103.955,103.76,103.82,4516868628.0
2008-05-20 09:00:00,103.82,103.89,103.76,103.86,4068800000.0
2008-05-20 09:30:00,103.865,103.885,103.71,103.795,5503000000.0
2008-05-20 10:00:00,103.795,103.835,103.72,103.745,3969500000.0
2008-05-20 10:30:00,103.75,103.885,103.74,103.76,4265900000.0
2008-05-20 11:00:00,103.765,103.97,103.755,103.84,6757294979.0
2008-05-20 11:30:00,103.845,103.955,103.8,103.86,6005000000.0
2008-05-20 12:00:00,103.86,104.065,103.74,104.01,6855999999.0
2008-05-20 12:30:00,104.01,104.025,103.9,103.945,4005100000.0
2008-05-20 13:00:00,103.95,104.08,103.94,104.02,3125300000.0
2008-05-20 13:30:00,104.025,104.13,104.015,104.13,3547300000.0
2008-05-20 14:00:00,104.13,104.215,104.06,104.12,5070050000.0
2008-05-20 14:30:00,104.15,104.18,103.535,103.65,8765650001.0
2008-05-20 15:00:00,103.645,103.74,103.56,103.71,5394000000.0
2008-05-20 15:30:00,103.71,103.73,103.57,103.605,5798200000.0
2008-05-20 16:00:00,103.605,103.95,103.455,103.86,4808770001.0
2008-05-20 16:30:00,103.855,103.89,103.655,103.83,3484100001.0
2008-05-20 17:00:00,103.83,103.84,103.58,103.72,3758600000.0
2008-05-20 17:30:00,103.715,103.73,103.57,103.665,2708704978.0
2008-05-20 18:00:00,103.66,103.86,103.62,103.81,1800000000.0
2008-05-20 18:30:00,103.815,103.85,103.67,103.7,1300500000.0
2008-05-20 19:00:00,103.7,103.84,103.7,103.77,1583600000.0
2008-05-20 19:30:00,103.775,103.8,103.675,103.695,2943459998.0
2008-05-20 20:00:00,103.695,103.78,103.66,103.67,1826100000.0
2008-05-20 20:30:00,103.67,103.75,103.62,103.645,1916300000.0
2008-05-20 21:00:00,103.64,103.73,103.61,103.69,1412800000.0
2008-05-20 21:30:00,103.69,103.69,103.565,103.63,1806100000.0
2008-05-20 22:00:00,103.625,103.73,103.62,103.705,873200001.0
2008-05-20 22:30:00,103.705,103.725,103.63,103.67,4140000064.0
2008-05-20 23:00:00,103.65,103.67,103.58,103.61,5655500028.0
2008-05-20 23:30:00,103.61,103.64,103.6,103.63,3118000004.0
2008-05-21 00:00:00,103.63,103.69,103.63,103.67,4752700013.0
2008-05-21 00:30:00,103.67,103.68,103.57,103.58,17096900037.0
2008-05-21 01:00:00,103.58,103.62,103.56,103.6,15361400004.0
2008-05-21 01:30:00,103.61,103.68,103.58,103.65,16484699999.0
2008-05-21 02:00:00,103.65,103.66,103.48,103.5,21903200010.0
2008-05-21 02:30:00,103.505,103.57,103.48,103.525,14159300026.0
2008-05-21 03:00:00,103.535,103.57,103.31,103.4,18927000002.0
2008-05-21 03:30:00,103.4,103.41,103.18,103.24,21896599996.0
2008-05-21 04:00:00,103.24,103.24,103.15,103.17,17596299986.0
2008-05-21 04:30:00,103.17,103.3,103.155,103.23,13696399986.0
2008-05-21 05:00:00,103.23,103.29,103.23,103.255,5155499994.0
2008-05-21 05:30:00,103.255,103.32,103.18,103.25,10683099986.0
2008-05-21 06:00:00,103.255,103.31,103.2,103.255,9606700001.0
2008-05-21 06:30:00,103.255,103.265,103.12,103.175,12909899978.0
2008-05-21 07:00:00,103.175,103.255,103.165,103.23,10444100005.0
2008-05-21 07:30:00,103.235,103.325,103.17,103.315,15796899974.0
2008-05-21 08:00:00,103.32,103.345,103.26,103.315,9215300015.0
2008-05-21 08:30:00,103.32,103.385,103.29,103.375,3054600000.0
2008-05-21 09:00:00,103.38,103.44,103.185,103.185,5697799998.0
2008-05-21 09:30:00,103.19,103.325,103.17,103.305,4063800000.0
2008-05-21 10:00:00,103.305,103.4,103.145,103.38,8757600000.0
2008-05-21 10:30:00,103.38,103.505,103.345,103.455,7280899998.0
2008-05-21 11:00:00,103.455,103.615,103.445,103.525,14987499995.0
2008-05-21 11:30:00,103.525,103.63,103.495,103.5,9518899994.0
2008-05-21 12:00:00,103.505,103.505,103.31,103.31,6172280004.0
2008-05-21 12:30:00,103.315,103.325,103.12,103.145,7404200007.0
2008-05-21 13:00:00,103.145,103.375,103.05,103.165,10332500003.0
2008-05-21 13:30:00,103.165,103.38,103.135,103.37,7934200014.0
2008-05-21 14:00:00,103.37,103.475,103.29,103.45,12474000006.0
2008-05-21 14:30:00,103.46,103.465,103.29,103.42,7857799999.0
2008-05-21 15:00:00,103.42,103.625,103.41,103.605,10299259997.0
2008-05-21 15:30:00,103.605,103.63,103.405,103.415,10767799984.0
2008-05-21 16:00:00,103.405,103.595,103.335,103.575,5871799990.0
2008-05-21 16:30:00,103.575,103.575,103.23,103.265,11910899989.0
2008-05-21 17:00:00,103.265,103.39,103.205,103.35,7569799990.0
2008-05-21 17:30:00,103.355,103.385,103.285,103.34,11153959975.0
2008-05-21 18:00:00,103.34,103.38,103.285,103.35,2285699997.0
2008-05-21 18:30:00,103.355,103.45,103.34,103.395,3609199999.0
2008-05-21 19:00:00,103.395,103.395,103.285,103.345,3449200003.0
2008-05-21 19:30:00,103.34,103.435,103.33,103.435,3431520001.0
2008-05-21 20:00:00,103.425,103.52,103.075,103.165,17296500011.0
2008-05-21 20:30:00,103.165,103.225,102.955,103.115,17622763999.0
2008-05-21 21:00:00,103.115,103.16,103.01,103.07,29043232126.0
2008-05-21 21:30:00,103.07,103.13,102.98,103.005,21895524058.0
2008-05-21 22:00:00,102.99,103.05,102.96,103.045,6789992030.0
2008-05-21 22:30:00,103.045,103.075,103.01,103.04,3598399987.0
2008-05-21 23:00:00,103.04,103.04,102.94,102.99,3849500001.0
2008-05-21 23:30:00,102.99,103.09,102.955,102.99,3643799996.0
2008-05-22 00:00:00,102.99,103.03,102.955,103.01,4360771596.0
2008-05-22 00:30:00,103.01,103.06,103.0,103.045,10310799977.0
2008-05-22 01:00:00,103.06,103.1,102.995,103.07,14710700016.0
2008-05-22 01:30:00,103.07,103.09,103.04,103.04,19403100040.0
2008-05-22 02:00:00,103.04,103.05,102.775,102.855,23384709531.0
2008-05-22 02:30:00,102.86,102.895,102.81,102.83,13589099997.0
2008-05-22 03:00:00,102.825,102.865,102.805,102.825,9665300000.0
2008-05-22 03:30:00,102.825,102.825,102.725,102.75,10620699999.0
2008-05-22 04:00:00,102.75,102.935,102.735,102.875,13589399971.0
2008-05-22 04:30:00,102.875,102.935,102.785,102.84,8918399998.0
2008-05-22 05:00:00,102.84,102.945,102.81,102.86,12283459972.0
2008-05-22 05:30:00,102.86,103.015,102.825,102.95,9248799999.0
2008-05-22 06:00:00,102.95,103.085,102.935,103.045,10331299963.0
2008-05-22 06:30:00,103.045,103.125,102.995,103.105,10168600000.0
2008-05-22 07:00:00,103.105,103.165,103.065,103.065,7470200000.0
2008-05-22 07:30:00,103.065,103.075,102.99,103.055,9530500000.0
2008-05-22 08:00:00,103.055,103.175,103.005,103.15,9318300001.0
2008-05-22 08:30:00,103.15,103.19,102.94,103.07,5879083108.0
2008-05-22 09:00:00,103.07,103.145,103.03,103.065,4253200000.0
2008-05-22 09:30:00,103.065,103.28,103.0,103.22,6141424001.0
2008-05-22 10:00:00,103.23,103.42,103.16,103.39,4323180000.0
2008-05-22 10:30:00,103.395,103.48,103.22,103.29,4196299999.0
2008-05-22 11:00:00,103.29,103.33,103.145,103.145,3047460000.0
2008-05-22 11:30:00,103.145,103.31,103.12,103.19,2613200000.0
2008-05-22 12:00:00,103.19,103.36,103.16,103.29,3822800000.0
2008-05-22 12:30:00,103.295,103.45,103.245,103.395,10615099999.0
2008-05-22 13:00:00,103.39,103.45,103.31,103.395,15483399995.0
2008-05-22 13:30:00,103.4,103.41,103.19,103.28,18530580540.0
2008-05-22 14:00:00,103.28,103.355,103.13,103.15,14986299994.0
2008-05-22 14:30:00,103.16,103.63,103.15,103.55,22031600007.0
2008-05-22 15:00:00,103.545,103.77,103.515,103.59,18909599999.0
2008-05-22 15:30:00,103.59,103.83,103.555,103.78,25957006113.0
2008-05-22 16:00:00,103.78,104.07,103.76,104.01,22166415459.0
2008-05-22 16:30:00,104.015,104.08,103.875,103.94,23446999996.0
2008-05-22 17:00:00,103.94,104.08,103.905,103.985,18493099996.0
2008-05-22 17:30:00,103.985,104.04,103.875,104.03,16939199993.0
2008-05-22 18:00:00,104.04,104.05,103.94,104.0,12620299989.0
2008-05-22 18:30:00,104.005,104.04,103.97,104.03,6722700000.0
2008-05-22 19:00:00,104.03,104.04,103.93,103.95,6760099999.0
2008-05-22 19:30:00,103.95,104.07,103.91,104.05,7393200000.0
2008-05-22 20:00:00,104.05,104.38,104.045,104.32,14301300002.0
2008-05-22 20:30:00,104.32,104.38,104.28,104.35,12759100001.0
2008-05-22 21:00:00,104.35,104.36,104.24,104.25,7347400000.0
2008-05-22 21:30:00,104.25,104.29,104.2,104.21,6139000000.0
2008-05-22 22:00:00,104.21,104.23,104.11,104.11,3359900000.0
2008-05-22 22:30:00,104.11,104.145,104.055,104.06,1359700001.0
2008-05-22 23:00:00,104.05,104.12,104.04,104.06,3552600001.0
2008-05-22 23:30:00,104.06,104.12,104.05,104.11,2882100018.0
2008-05-23 00:00:00,104.11,104.11,103.97,104.0,10025899984.0
2008-05-23 00:30:00,104.0,104.06,103.98,104.04,7904199998.0
2008-05-23 01:00:00,104.04,104.09,103.97,104.07,13999199995.0
2008-05-23 01:30:00,104.07,104.08,103.97,104.02,15363899991.0
2008-05-23 02:00:00,104.02,104.09,103.955,104.07,28650800007.0
2008-05-23 02:30:00,104.07,104.17,104.06,104.09,28163199982.0
2008-05-23 03:00:00,104.09,104.255,104.09,104.16,30274600053.0
2008-05-23 03:30:00,104.16,104.165,104.11,104.13,15436000070.0
2008-05-23 04:00:00,104.13,104.15,104.11,104.13,14242600027.0
2008-05-23 04:30:00,104.13,104.15,104.08,104.09,10668300003.0
2008-05-23 05:00:00,104.09,104.1,104.01,104.07,18707381574.0
2008-05-23 05:30:00,104.07,104.08,104.03,104.06,11296199989.0
2008-05-23 06:00:00,104.06,104.12,104.06,104.11,21373300012.0
2008-05-23 06:30:00,104.11,104.13,104.085,104.11,15893099974.0
2008-05-23 07:00:00,104.11,104.18,104.11,104.11,11022199981.0
2008-05-23 07:30:00,104.11,104.13,104.0,104.02,18806704017.0
2008-05-23 08:00:00,104.02,104.15,104.02,104.13,16890883974.0
2008-05-23 08:30:00,104.135,104.16,103.96,104.05,14564398140.0
2008-05-23 09:00:00,104.05,104.15,104.0,104.07,16547599994.0
2008-05-23 09:30:00,104.07,104.09,103.79,103.87,15471499999.0
2008-05-23 10:00:00,103.87,103.91,103.75,103.775,13389980000.0
2008-05-23 10:30:00,103.775,103.855,103.74,103.805,6233806000.0
2008-05-23 11:00:00,103.8,103.925,103.77,103.805,12274600014.0
2008-05-23 11:30:00,103.805,103.805,103.46,103.59,10809199999.0
2008-05-23 12:00:00,103.585,103.63,103.51,103.6,1596407579.0
2008-05-23 12:30:00,103.6,103.635,103.495,103.57,695300000.0
2008-05-23 13:00:00,103.57,103.655,103.54,103.585,688700000.0
2008-05-23 13:30:00,103.585,103.62,103.505,103.53,754900000.0
2008-05-23 14:00:00,103.53,103.57,103.44,103.46,1303100000.0
2008-05-23 14:30:00,103.46,103.485,103.31,103.37,3368599997.0
2008-05-23 15:00:00,103.37,103.38,103.27,103.37,5687600000.0
2008-05-23 15:30:00,103.38,103.445,103.18,103.22,11010620004.0
2008-05-23 16:00:00,103.225,103.54,103.225,103.345,4753900002.0
2008-05-23 16:30:00,103.345,103.4,103.205,103.375,4052500000.0
2008-05-23 17:00:00,103.37,103.395,103.15,103.18,7898499996.0
2008-05-23 17:30:00,103.18,103.265,103.085,103.22,5216500000.0
2008-05-23 18:00:00,103.225,103.29,103.145,103.19,4470500000.0
2008-05-23 18:30:00,103.19,103.21,103.06,103.065,5877500000.0
2008-05-23 19:00:00,103.065,103.235,103.06,103.23,2133300000.0
2008-05-23 19:30:00,103.23,103.33,103.205,103.26,2767300000.0
2008-05-23 20:00:00,103.26,103.37,103.22,103.365,1752757186.0
2008-05-23 20:30:00,103.37,103.375,103.3,103.32,2539700000.0
2008-05-23 21:00:00,103.32,103.33,103.28,103.33,2315100000.0
2008-05-23 21:30:00,103.33,103.34,103.295,103.31,1921100000.0
2008-05-23 22:00:00,103.31,103.33,103.3,103.32,722100000.0
2008-05-23 22:30:00,103.32,103.39,103.32,103.37,2037399999.0
2008-05-25 23:00:00,103.28,103.32,103.265,103.31,231200000.0
2008-05-25 23:30:00,103.31,103.32,103.26,103.29,593000000.0
2008-05-26 00:00:00,103.31,103.38,103.29,103.38,4791000007.0
2008-05-26 00:30:00,103.38,103.4,103.33,103.38,8107299988.0
2008-05-26 01:00:00,103.39,103.39,103.26,103.28,12306599998.0
2008-05-26 01:30:00,103.28,103.28,103.15,103.18,15473499956.0
2008-05-26 02:00:00,103.18,103.2,103.135,103.16,9018699992.0
2008-05-26 02:30:00,103.16,103.24,103.15,103.18,13037299972.0
2008-05-26 03:00:00,103.18,103.23,103.17,103.215,11315399985.0
2008-05-26 03:30:00,103.22,103.25,103.21,103.25,8627200000.0
2008-05-26 04:00:00,103.25,103.31,103.25,103.29,15547600015.0
2008-05-26 04:30:00,103.29,103.31,103.27,103.3,8224999983.0
2008-05-26 05:00:00,103.3,103.32,103.25,103.28,9256000051.0
2008-05-26 05:30:00,103.28,103.32,103.27,103.29,12255099976.0
2008-05-26 06:00:00,103.29,103.32,103.275,103.31,5319199995.0
2008-05-26 06:30:00,103.31,103.34,103.28,103.31,14367000003.0
2008-05-26 07:00:00,103.31,103.32,103.27,103.32,8707099994.0
2008-05-26 07:30:00,103.32,103.365,103.255,103.3,11388600020.0
2008-05-26 08:00:00,103.31,103.31,103.26,103.27,11203999996.0
2008-05-26 08:30:00,103.27,103.29,103.26,103.28,3978699999.0
2008-05-26 09:00:00,103.28,103.32,103.27,103.28,2456900000.0
2008-05-26 09:30:00,103.28,103.36,103.28,103.345,3031600000.0
2008-05-26 10:00:00,103.35,103.46,103.33,103.425,5600980000.0
2008-05-26 10:30:00,103.43,103.48,103.38,103.45,3891500001.0
2008-05-26 11:00:00,103.455,103.46,103.36,103.42,5975850002.0
2008-05-26 11:30:00,103.415,103.47,103.39,103.41,6979400028.0
2008-05-26 12:00:00,103.41,103.43,103.365,103.43,6319799998.0
2008-05-26 12:30:00,103.43,103.44,103.35,103.37,3876800003.0
2008-05-26 13:00:00,103.37,103.43,103.315,103.425,2663900001.0
2008-05-26 13:30:00,103.42,103.445,103.4,103.405,2106700000.0
2008-05-26 14:00:00,103.405,103.45,103.375,103.42,1812900000.0
2008-05-26 14:30:00,103.42,103.45,103.4,103.42,2542999999.0
2008-05-26 15:00:00,103.42,103.46,103.37,103.395,3769600002.0
2008-05-26 15:30:00,103.4,103.47,103.375,103.43,4190900000.0
2008-05-26 16:00:00,103.43,103.47,103.385,103.41,4812499995.0
2008-05-26 16:30:00,103.405,103.47,103.4,103.47,5689399999.0
2008-05-26 17:00:00,103.47,103.49,103.43,103.445,1967400000.0
2008-05-26 17:30:00,103.445,103.47,103.4,103.425,869900000.0
2008-05-26 18:00:00,103.415,103.475,103.415,103.47,779800000.0
2008-05-26 18:30:00,103.47,103.48,103.42,103.47,420400000.0
2008-05-26 19:00:00,103.47,103.49,103.445,103.465,172200000.0
2008-05-26 19:30:00,103.465,103.47,103.425,103.445,195900000.0
2008-05-26 20:00:00,103.445,103.455,103.425,103.425,247400000.0
2008-05-26 20:30:00,103.43,103.43,103.38,103.395,357000000.0
2008-05-26 21:00:00,103.4,103.455,103.375,103.42,502300002.0
2008-05-26 21:30:00,103.44,103.455,103.4,103.42,170500000.0
2008-05-26 22:00:00,103.42,103.44,103.395,103.42,250000000.0
2008-05-26 22:30:00,103.42,103.44,103.395,103.395,427599999.0
2008-05-26 23:00:00,103.4,103.41,103.335,103.38,1351200000.0
2008-05-26 23:30:00,103.38,103.39,103.35,103.375,434700000.0
2008-05-27 00:00:00,103.375,103.44,103.37,103.41,2674499987.0
2008-05-27 00:30:00,103.41,103.41,103.35,103.35,4544600018.0
2008-05-27 01:00:00,103.35,103.44,103.35,103.4,5442400008.0
2008-05-27 01:30:00,103.4,103.44,103.35,103.385,11739528010.0
2008-05-27 02:00:00,103.385,103.4,103.33,103.35,16898791987.0
2008-05-27 02:30:00,103.35,103.41,103.31,103.405,16957060043.0
2008-05-27 03:00:00,103.405,103.42,103.26,103.35,22121400076.0
2008-05-27 03:30:00,103.355,103.36,103.28,103.29,14523600027.0
2008-05-27 04:00:00,103.29,103.36,103.26,103.33,15064800009.0
2008-05-27 04:30:00,103.325,103.33,103.265,103.31,8535500013.0
2008-05-27 05:00:00,103.31,103.36,103.3,103.33,3236400004.0
2008-05-27 05:30:00,103.33,103.34,103.3,103.32,161900000.0
2008-05-27 06:00:00,103.315,103.34,103.315,103.34,154100000.0
2008-05-27 06:30:00,103.34,103.475,103.335,103.47,1822900000.0
2008-05-27 07:00:00,103.475,103.52,103.455,103.475,3037600000.0
2008-05-27 07:30:00,103.475,103.585,103.44,103.545,8309499999.0
2008-05-27 08:00:00,103.545,103.835,103.485,103.785,12083339668.0
2008-05-27 08:30:00,103.785,103.985,103.775,103.895,17247172000.0
2008-05-27 09:00:00,103.895,103.945,103.795,103.89,10331159996.0
2008-05-27 09:30:00,103.885,103.94,103.84,103.86,3053100000.0
2008-05-27 10:00:00,103.86,103.86,103.725,103.74,2917900000.0
2008-05-27 10:30:00,103.74,103.785,103.68,103.685,1816900000.0
2008-05-27 11:00:00,103.685,103.83,103.685,103.79,2420777428.0
2008-05-27 11:30:00,103.79,103.97,103.78,103.97,2026000000.0
2008-05-27 12:00:00,103.97,104.0,103.89,103.925,5324092001.0
2008-05-27 12:30:00,103.925,103.98,103.77,103.775,2218999996.0
2008-05-27 13:00:00,103.77,103.86,103.765,103.82,2128400002.0
2008-05-27 13:30:00,103.82,103.865,103.75,103.82,1887900000.0
2008-05-27 14:00:00,103.82,103.92,103.78,103.915,2995600000.0
2008-05-27 14:30:00,103.915,104.095,103.87,104.075,3844500001.0
2008-05-27 15:00:00,104.08,104.28,103.955,104.175,5969207515.0
2008-05-27 15:30:00,104.18,104.225,104.105,104.14,3216599999.0
2008-05-27 16:00:00,104.14,104.33,103.995,104.11,43772363914.0
2008-05-27 16:30:00,104.12,104.145,104.025,104.09,4690099987.0
2008-05-27 17:00:00,104.085,104.18,103.945,103.985,4377399996.0
2008-05-27 17:30:00,103.99,104.045,103.935,103.98,3041200000.0
2008-05-27 18:00:00,103.98,104.06,103.94,104.05,1176900000.0
2008-05-27 18:30:00,104.05,104.1,104.0,104.065,710228000.0
2008-05-27 19:00:00,104.06,104.1,104.04,104.06,16702108021.0
2008-05-27 19:30:00,104.06,104.12,104.04,104.11,28503199999.0
2008-05-27 20:00:00,104.11,104.19,104.07,104.14,19028599975.0
2008-05-27 20:30:00,104.14,104.31,104.14,104.29,25589580812.0
2008-05-27 21:00:00,104.29,104.31,104.21,104.245,1589200000.0
2008-05-27 21:30:00,104.245,104.3,104.205,104.245,932836000.0
2008-05-27 22:00:00,104.245,104.335,104.225,104.26,1996755999.0
2008-05-27 22:30:00,104.26,104.275,104.21,104.22,1363600000.0
2008-05-27 23:00:00,104.23,104.28,104.22,104.28,3625400001.0
2008-05-27 23:30:00,104.28,104.31,104.23,104.25,3826000002.0
2008-05-28 00:00:00,104.25,104.27,104.18,104.2,7995500034.0
2008-05-28 00:30:00,104.2,104.25,104.18,104.2,7213300077.0
2008-05-28 01:00:00,104.2,104.22,104.15,104.2,8831900054.0
2008-05-28 01:30:00,104.2,104.27,104.15,104.23,15256199983.0
2008-05-28 02:00:00,104.23,104.32,104.21,104.24,21591000003.0
2008-05-28 02:30:00,104.24,104.28,104.13,104.16,24218200024.0
2008-05-28 03:00:00,104.16,104.22,104.065,104.08,29849900054.0
2008-05-28 03:30:00,104.08,104.11,104.0,104.1,19508200023.0
2008-05-28 04:00:00,104.09,104.14,104.05,104.1,16913500057.0
2008-05-28 04:30:00,104.1,104.1,104.02,104.03,15044400012.0
2008-05-28 05:00:00,104.03,104.05,104.0,104.01,11969800068.0
2008-05-28 05:30:00,104.01,104.06,104.01,104.05,16569800030.0
2008-05-28 06:00:00,104.05,104.06,104.0,104.04,17415000069.0
2008-05-28 06:30:00,104.03,104.04,103.89,103.93,28276660157.0
2008-05-28 07:00:00,103.94,103.99,103.89,103.94,20049700131.0
2008-05-28 07:30:00,103.94,104.02,103.92,103.97,25912700103.0
2008-05-28 08:00:00,103.97,104.015,103.93,103.94,17064699969.0
2008-05-28 08:30:00,103.945,104.07,103.945,104.03,1916200000.0
2008-05-28 09:00:00,104.025,104.025,103.93,103.96,3621798451.0
2008-05-28 09:30:00,103.96,103.98,103.9,103.94,2677200000.0
2008-05-28 10:00:00,103.94,104.34,103.9,104.24,7458900001.0
2008-05-28 10:30:00,104.24,104.32,104.205,104.27,7000099999.0
2008-05-28 11:00:00,104.27,104.62,104.25,104.61,14571700006.0
2008-05-28 11:30:00,104.61,104.79,104.61,104.66,9745999995.0
2008-05-28 12:00:00,104.66,104.705,104.57,104.57,5346700000.0
2008-05-28 12:30:00,104.57,104.68,104.56,104.64,5064800000.0
2008-05-28 13:00:00,104.64,104.88,104.64,104.88,9558000006.0
2008-05-28 13:30:00,104.865,104.91,104.79,104.82,7358084006.0
2008-05-28 14:00:00,104.82,104.92,104.75,104.79,8462196004.0
2008-05-28 14:30:00,104.82,105.31,104.82,105.1,30056000023.0
2008-05-28 15:00:00,105.1,105.11,104.895,104.91,11080600023.0
2008-05-28 15:30:00,104.91,104.95,104.785,104.88,13298300001.0
2008-05-28 16:00:00,104.87,104.88,104.45,104.55,15399599988.0
2008-05-28 16:30:00,104.55,104.78,104.54,104.75,10184962500.0
2008-05-28 17:00:00,104.75,104.85,104.61,104.64,15182100000.0
2008-05-28 17:30:00,104.64,104.73,104.63,104.695,12922100005.0
2008-05-28 18:00:00,104.695,104.695,104.53,104.67,10628300003.0
2008-05-28 18:30:00,104.67,104.67,104.55,104.57,5003499997.0
2008-05-28 19:00:00,104.57,104.8,104.57,104.77,6131200218.0
2008-05-28 19:30:00,104.77,104.78,104.57,104.67,8309800004.0
2008-05-28 20:00:00,104.67,104.75,104.56,104.62,5877700000.0
2008-05-28 20:30:00,104.61,104.69,104.59,104.67,5510200000.0
2008-05-28 21:00:00,104.67,104.71,104.6,104.68,5590499999.0
2008-05-28 21:30:00,104.68,104.73,104.62,104.72,4665700002.0
2008-05-28 22:00:00,104.72,104.73,104.66,104.7,1295410000.0
2008-05-28 22:30:00,104.7,104.75,104.68,104.69,1186400000.0
2008-05-28 23:00:00,104.69,104.69,104.6,104.65,714100002.0
2008-05-28 23:30:00,104.65,104.71,104.64,104.69,753899999.0
2008-05-29 00:00:00,104.69,104.72,104.61,104.715,1347500002.0
2008-05-29 00:30:00,104.71,104.715,104.65,104.67,991800001.0
2008-05-29 01:00:00,104.67,104.73,104.66,104.68,1218849999.0
2008-05-29 01:30:00,104.68,104.71,104.61,104.64,1222799999.0
2008-05-29 02:00:00,104.64,104.73,104.64,104.68,3239900003.0
2008-05-29 02:30:00,104.68,104.84,104.675,104.84,4130200004.0
2008-05-29 03:00:00,104.845,104.87,104.755,104.755,4394000003.0
2008-05-29 03:30:00,104.755,104.89,104.74,104.86,4265985002.0
2008-05-29 04:00:00,104.87,104.915,104.83,104.905,3178100004.0
2008-05-29 04:30:00,104.905,104.905,104.865,104.87,1588599998.0
2008-05-29 05:00:00,104.87,104.89,104.8,104.855,2176900004.0
2008-05-29 05:30:00,104.85,104.89,104.8,104.86,3503800002.0
2008-05-29 06:00:00,104.86,104.94,104.85,104.865,3504799997.0
2008-05-29 06:30:00,104.865,104.905,104.845,104.86,2632199997.0
2008-05-29 07:00:00,104.865,104.89,104.835,104.88,1722500000.0
2008-05-29 07:30:00,104.89,105.03,104.85,105.0,7236000001.0
2008-05-29 08:00:00,105.0,105.09,104.955,105.04,9235748343.0
2008-05-29 08:30:00,105.04,105.19,104.995,105.16,6145199997.0
2008-05-29 09:00:00,105.16,105.16,105.01,105.01,6715999993.0
2008-05-29 09:30:00,105.01,105.03,104.91,104.99,3932599999.0
2008-05-29 10:00:00,104.985,105.25,104.96,105.22,2173700000.0
2008-05-29 10:30:00,105.22,105.29,105.15,105.23,1630799999.0
2008-05-29 11:00:00,105.225,105.27,105.19,105.22,1125500000.0
2008-05-29 11:30:00,105.21,105.215,105.05,105.05,1134800000.0
2008-05-29 12:00:00,105.05,105.15,105.03,105.09,1084600000.0
2008-05-29 12:30:00,105.09,105.145,105.09,105.11,729100000.0
2008-05-29 13:00:00,105.11,105.2,105.105,105.12,794800000.0
2008-05-29 13:30:00,105.12,105.38,105.12,105.38,1604600000.0
2008-05-29 14:00:00,105.375,105.375,105.16,105.245,2046100000.0
2008-05-29 14:30:00,105.245,105.31,105.02,105.23,2751899992.0
2008-05-29 15:00:00,105.225,105.3,105.1,105.15,1235600000.0
2008-05-29 15:30:00,105.155,105.32,105.09,105.28,943000000.0
2008-05-29 16:00:00,105.28,105.375,105.22,105.31,2017204007.0
2008-05-29 16:30:00,105.31,105.46,105.165,105.4,5460000001.0
2008-05-29 17:00:00,105.4,105.46,105.34,105.46,8719519567.0
2008-05-29 17:30:00,105.46,105.53,105.42,105.52,6219699997.0
2008-05-29 18:00:00,105.52,105.585,105.46,105.57,2807600000.0
2008-05-29 18:30:00,105.57,105.67,105.56,105.63,2976700000.0
2008-05-29 19:00:00,105.64,105.87,105.64,105.75,4758335447.0
2008-05-29 19:30:00,105.75,105.81,105.7,105.72,3146840000.0
2008-05-29 20:00:00,105.72,105.78,105.64,105.7,3733177000.0
2008-05-29 20:30:00,105.7,105.72,105.505,105.54,3827700001.0
2008-05-29 21:00:00,105.54,105.585,105.48,105.51,2386999999.0
2008-05-29 21:30:00,105.51,105.58,105.505,105.58,1482921999.0
2008-05-29 22:00:00,105.58,105.615,105.56,105.57,595099999.0
2008-05-29 22:30:00,105.57,105.585,105.49,105.5,1095599998.0
2008-05-29 23:00:00,105.48,105.55,105.46,105.545,626200000.0
2008-05-29 23:30:00,105.55,105.59,105.52,105.56,489800000.0
2008-05-30 00:00:00,105.57,105.58,105.52,105.54,837600000.0
2008-05-30 00:30:00,105.54,105.55,105.485,105.485,745200000.0
2008-05-30 01:00:00,105.485,105.57,105.485,105.54,1485800000.0
2008-05-30 01:30:00,105.54,105.62,105.53,105.57,2435399997.0
2008-05-30 02:00:00,105.57,105.63,105.555,105.62,3750100000.0
2008-05-30 02:30:00,105.62,105.725,105.62,105.65,3782700000.0
2008-05-30 03:00:00,105.65,105.7,105.635,105.66,6141700008.0
2008-05-30 03:30:00,105.655,105.675,105.59,105.62,2646600010.0
2008-05-30 04:00:00,105.62,105.62,105.53,105.55,3214600001.0
2008-05-30 04:30:00,105.55,105.57,105.45,105.465,2882300001.0
2008-05-30 05:00:00,105.47,105.49,105.42,105.46,2029699998.0
2008-05-30 05:30:00,105.46,105.5,105.45,105.45,1812600003.0
2008-05-30 06:00:00,105.45,105.47,105.42,105.445,2036300001.0
2008-05-30 06:30:00,105.445,105.48,105.42,105.44,1598000003.0
2008-05-30 07:00:00,105.44,105.45,105.265,105.3,5922720001.0
2008-05-30 07:30:00,105.3,105.36,105.28,105.34,4207562690.0
2008-05-30 08:00:00,105.34,105.475,105.34,105.38,7768000003.0
2008-05-30 08:30:00,105.375,105.4,105.23,105.34,5924990000.0
2008-05-30 09:00:00,105.34,105.42,105.265,105.375,6612800005.0
2008-05-30 09:30:00,105.375,105.54,105.335,105.455,3779899998.0
2008-05-30 10:00:00,105.46,105.58,105.43,105.485,4126550000.0
2008-05-30 10:30:00,105.485,105.54,105.435,105.485,3096300000.0
2008-05-30 11:00:00,105.48,105.53,105.385,105.46,2687700001.0
2008-05-30 11:30:00,105.46,105.53,105.405,105.445,3327900000.0
2008-05-30 12:00:00,105.445,105.46,105.36,105.365,2699907778.0
2008-05-30 12:30:00,105.365,105.5,105.33,105.5,2329100000.0
2008-05-30 13:00:00,105.5,105.58,105.49,105.53,2958039999.0
2008-05-30 13:30:00,105.53,105.55,105.5,105.52,3926600000.0
2008-05-30 14:00:00,105.52,105.59,105.49,105.57,4258700001.0
2008-05-30 14:30:00,105.57,105.73,105.51,105.66,4606800000.0
2008-05-30 15:00:00,105.66,105.73,105.63,105.645,7822100002.0
2008-05-30 15:30:00,105.645,105.73,105.54,105.56,8831200000.0
2008-05-30 16:00:00,105.56,105.63,105.4,105.615,8985119989.0
2008-05-30 16:30:00,105.615,105.63,105.38,105.56,9529300008.0
2008-05-30 17:00:00,105.555,105.62,105.45,105.455,7374307994.0
2008-05-30 17:30:00,105.45,105.54,105.405,105.48,5561099999.0
2008-05-30 18:00:00,105.47,105.48,105.385,105.44,3925300002.0
2008-05-30 18:30:00,105.44,105.535,105.44,105.51,3171000000.0
2008-05-30 19:00:00,105.51,105.52,105.42,105.42,3239157916.0
2008-05-30 19:30:00,105.42,105.46,105.4,105.41,4027388535.0
2008-05-30 20:00:00,105.41,105.425,105.33,105.37,3047000000.0
2008-05-30 20:30:00,105.37,105.47,105.36,105.45,2199700000.0
2008-05-30 21:00:00,105.445,105.495,105.4,105.43,2032600000.0
2008-05-30 21:30:00,105.43,105.44,105.355,105.41,1368382188.0
2008-05-30 22:00:00,105.41,105.61,105.41,105.51,1276980000.0
2008-05-30 22:30:00,105.51,105.58,105.48,105.48,1271200000.0
2008-06-01 23:00:00,105.16,105.475,105.16,105.335,889600000.0
2008-06-01 23:30:00,105.34,105.34,105.25,105.25,642800000.0
2008-06-02 00:00:00,105.25,105.39,105.215,105.35,1156500000.0
2008-06-02 00:30:00,105.35,105.43,105.35,105.4,1431900000.0
2008-06-02 01:00:00,105.4,105.45,105.39,105.44,1951148000.0
2008-06-02 01:30:00,105.44,105.53,105.405,105.43,2481099999.0
2008-06-02 02:00:00,105.43,105.48,105.32,105.35,3181399999.0
2008-06-02 02:30:00,105.35,105.37,105.24,105.27,3738500000.0
2008-06-02 03:00:00,105.27,105.35,105.22,105.35,4410399999.0
2008-06-02 03:30:00,105.35,105.48,105.34,105.44,3842399999.0
2008-06-02 04:00:00,105.44,105.46,105.38,105.385,2064800000.0
2008-06-02 04:30:00,105.385,105.42,105.385,105.4,1297400001.0
2008-06-02 05:00:00,105.4,105.44,105.385,105.41,689700000.0
2008-06-02 05:30:00,105.41,105.49,105.41,105.43,2512800000.0
2008-06-02 06:00:00,105.43,105.48,105.38,105.43,2343900000.0
2008-06-02 06:30:00,105.43,105.47,105.385,105.41,3828900000.0
2008-06-02 07:00:00,105.41,105.46,105.4,105.44,1981500000.0
2008-06-02 07:30:00,105.44,105.515,105.4,105.43,3569200000.0
2008-06-02 08:00:00,105.43,105.47,105.295,105.32,5450200000.0
2008-06-02 08:30:00,105.32,105.41,105.255,105.32,3570800000.0
2008-06-02 09:00:00,105.32,105.32,105.08,105.095,6120900000.0
2008-06-02 09:30:00,105.095,105.12,104.96,105.09,4845650002.0
2008-06-02 10:00:00,105.09,105.105,104.805,104.82,5482242852.0
2008-06-02 10:30:00,104.82,104.855,104.65,104.72,6100200000.0
2008-06-02 11:00:00,104.72,104.87,104.7,104.85,4701300000.0
2008-06-02 11:30:00,104.85,104.86,104.77,104.82,4469800000.0
2008-06-02 12:00:00,104.82,104.99,104.785,104.975,3673200000.0
2008-06-02 12:30:00,104.98,104.98,104.87,104.88,3512820001.0
2008-06-02 13:00:00,104.88,104.935,104.8,104.82,3858750000.0
2008-06-02 13:30:00,104.82,104.84,104.76,104.795,3992800000.0
2008-06-02 14:00:00,104.8,104.8,104.68,104.69,4257900002.0
2008-06-02 14:30:00,104.69,104.75,104.61,104.72,6153900000.0
2008-06-02 15:00:00,104.72,104.81,104.67,104.73,5880000000.0
2008-06-02 15:30:00,104.73,104.73,104.565,104.61,6930040000.0
2008-06-02 16:00:00,104.61,104.85,104.51,104.54,7527584997.0
2008-06-02 16:30:00,104.54,104.67,104.475,104.54,6486000001.0
2008-06-02 17:00:00,104.54,104.58,104.46,104.5,5943399998.0
2008-06-02 17:30:00,104.49,104.49,104.3,104.41,9648799998.0
2008-06-02 18:00:00,104.41,104.51,104.36,104.42,4902100003.0
2008-06-02 18:30:00,104.42,104.42,104.02,104.21,13555149999.0
2008-06-02 19:00:00,104.21,104.3,104.13,104.25,9474500004.0
2008-06-02 19:30:00,104.25,104.29,104.18,104.28,9975500001.0
2008-06-02 20:00:00,104.28,104.43,104.28,104.43,8810700001.0
2008-06-02 20:30:00,104.42,104.45,104.32,104.38,10293400001.0
2008-06-02 21:00:00,104.38,104.48,104.34,104.475,8198799989.0
2008-06-02 21:30:00,104.48,104.61,104.43,104.54,7853899992.0
2008-06-02 22:00:00,104.54,104.58,104.5,104.51,3161299997.0
2008-06-02 22:30:00,104.51,104.53,104.39,104.43,2564000009.0
2008-06-02 23:00:00,104.43,104.48,104.39,104.475,273950000.0
2008-06-02 23:30:00,104.47,104.475,104.35,104.41,660300000.0
2008-06-03 00:00:00,104.41,104.53,104.41,104.48,1522400000.0
2008-06-03 00:30:00,104.48,104.5,104.44,104.46,1960400000.0
2008-06-03 01:00:00,104.46,104.5,104.41,104.445,1133300000.0
2008-06-03 01:30:00,104.445,104.445,104.325,104.36,2015200000.0
2008-06-03 02:00:00,104.37,104.44,104.32,104.34,2173600000.0
2008-06-03 02:30:00,104.34,104.46,104.34,104.45,2207200000.0
2008-06-03 03:00:00,104.45,104.52,104.42,104.51,2830500000.0
2008-06-03 03:30:00,104.51,104.7,104.495,104.59,2153600000.0
2008-06-03 04:00:00,104.59,104.63,104.54,104.6,2309200000.0
2008-06-03 04:30:00,104.6,104.66,104.6,104.65,1488400000.0
2008-06-03 05:00:00,104.64,104.64,104.61,104.61,1171500000.0
2008-06-03 05:30:00,104.61,104.64,104.56,104.58,1054600000.0
2008-06-03 06:00:00,104.57,104.58,104.32,104.38,3429699999.0
2008-06-03 06:30:00,104.38,104.44,104.235,104.29,2406100000.0
2008-06-03 07:00:00,104.28,104.31,104.155,104.17,4018600001.0
2008-06-03 07:30:00,104.17,104.27,104.1,104.25,3231900000.0
2008-06-03 08:00:00,104.25,104.26,104.07,104.1,5428380448.0
2008-06-03 08:30:00,104.1,104.115,103.965,104.015,5314573416.0
2008-06-03 09:00:00,104.015,104.2,103.955,104.145,3112950000.0
2008-06-03 09:30:00,104.145,104.265,104.125,104.24,1876150000.0
2008-06-03 10:00:00,104.24,104.265,104.06,104.095,2933600000.0
2008-06-03 10:30:00,104.09,104.09,103.865,103.97,2732150000.0
2008-06-03 11:00:00,103.97,104.25,103.965,104.22,1949788105.0
2008-06-03 11:30:00,104.225,104.385,104.21,104.375,1371141134.0
2008-06-03 12:00:00,104.375,104.48,104.32,104.33,1510154254.0
2008-06-03 12:30:00,104.33,104.36,104.205,104.275,1485096040.0
2008-06-03 13:00:00,104.275,104.47,104.265,104.465,2124400000.0
2008-06-03 13:30:00,104.46,104.66,104.38,104.655,1853506000.0
2008-06-03 14:00:00,104.65,104.67,104.52,104.645,2237600000.0
2008-06-03 14:30:00,104.65,104.65,104.45,104.475,1776700000.0
2008-06-03 15:00:00,104.47,105.485,104.47,105.215,4193800854.0
2008-06-03 15:30:00,105.215,105.36,105.19,105.32,2273050000.0
2008-06-03 16:00:00,105.325,105.56,105.16,105.22,1422900000.0
2008-06-03 16:30:00,105.22,105.29,105.15,105.255,965000000.0
2008-06-03 17:00:00,105.255,105.36,105.23,105.31,689100000.0
2008-06-03 17:30:00,105.3,105.305,105.205,105.29,358700000.0
2008-06-03 18:00:00,105.29,105.325,105.215,105.275,351100000.0
2008-06-03 18:30:00,105.275,105.305,105.21,105.22,323000000.0
2008-06-03 19:00:00,105.22,105.28,105.085,105.1,450300000.0
2008-06-03 19:30:00,105.105,105.11,104.87,104.94,9471800000.0
2008-06-03 20:00:00,104.94,105.02,104.81,104.86,11013150003.0
2008-06-03 20:30:00,104.86,104.93,104.83,104.88,7873599998.0
2008-06-03 21:00:00,104.88,105.105,104.83,105.06,1753500000.0
2008-06-03 21:30:00,105.06,105.225,105.04,105.11,731400000.0
2008-06-03 22:00:00,105.11,105.14,105.09,105.11,245000000.0
2008-06-03 22:30:00,105.11,105.12,105.05,105.05,522900000.0
2008-06-03 23:00:00,105.06,105.12,105.04,105.11,709500000.0
2008-06-03 23:30:00,105.12,105.17,105.09,105.14,892000000.0
2008-06-04 00:00:00,105.15,105.23,105.1,105.21,1444300000.0
2008-06-04 00:30:00,105.21,105.24,105.11,105.145,2267100000.0
2008-06-04 01:00:00,105.145,105.145,105.06,105.11,1771986000.0
2008-06-04 01:30:00,105.11,105.13,104.96,104.96,3528714001.0
2008-06-04 02:00:00,104.96,105.06,104.94,105.005,5273500001.0
2008-06-04 02:30:00,105.0,105.21,105.0,105.17,3934287001.0
2008-06-04 03:00:00,105.17,105.28,105.14,105.25,3760252002.0
2008-06-04 03:30:00,105.25,105.26,105.135,105.24,3960298000.0
2008-06-04 04:00:00,105.24,105.25,105.165,105.165,2626479001.0
2008-06-04 04:30:00,105.165,105.18,105.1,105.15,2293936000.0
2008-06-04 05:00:00,105.15,105.16,105.05,105.15,2938030002.0
2008-06-04 05:30:00,105.15,105.17,105.11,105.16,2429258002.0
2008-06-04 06:00:00,105.16,105.23,105.14,105.14,3370849000.0
2008-06-04 06:30:00,105.14,105.16,105.1,105.13,1725599000.0
2008-06-04 07:00:00,105.13,105.23,105.12,105.22,1995465000.0
2008-06-04 07:30:00,105.21,105.21,105.14,105.17,3580209001.0
2008-06-04 08:00:00,105.17,105.29,105.15,105.22,7776289001.0
2008-06-04 08:30:00,105.215,105.25,105.08,105.08,2760741999.0
2008-06-04 09:00:00,105.08,105.1,104.95,105.0,1593627000.0
2008-06-04 09:30:00,105.0,105.03,104.8,104.88,1548493000.0
2008-06-04 10:00:00,104.88,104.91,104.575,104.66,1429788970.0
2008-06-04 10:30:00,104.665,104.83,104.63,104.75,2094000000.0
2008-06-04 11:00:00,104.75,104.87,104.725,104.74,1981600000.0
2008-06-04 11:30:00,104.74,104.78,104.665,104.7,2181800000.0
2008-06-04 12:00:00,104.7,104.73,104.605,104.665,2046300000.0
2008-06-04 12:30:00,104.67,104.7,104.6,104.64,2178700000.0
2008-06-04 13:00:00,104.64,104.77,104.6,104.76,1999800000.0
2008-06-04 13:30:00,104.76,104.77,104.615,104.62,1729200000.0
2008-06-04 14:00:00,104.62,104.935,104.53,104.82,3260220000.0
2008-06-04 14:30:00,104.815,104.92,104.6,104.725,2537700000.0
2008-06-04 15:00:00,104.72,104.85,104.62,104.835,3260000000.0
2008-06-04 15:30:00,104.84,105.26,104.825,105.075,5380637000.0
2008-06-04 16:00:00,105.065,105.33,104.94,105.045,6169900000.0
2008-06-04 16:30:00,105.05,105.13,104.9,105.05,3315861200.0
2008-06-04 17:00:00,105.05,105.175,105.01,105.08,1533000000.0
2008-06-04 17:30:00,105.08,105.11,104.93,104.995,1789000000.0
2008-06-04 18:00:00,105.0,105.08,104.94,105.035,1563900000.0
2008-06-04 18:30:00,105.035,105.145,104.86,104.87,1907700000.0
2008-06-04 19:00:00,104.87,105.065,104.86,105.0,2236000000.0
2008-06-04 19:30:00,104.995,105.07,104.935,105.03,2010500000.0
2008-06-04 20:00:00,105.03,105.04,104.885,104.965,1547300000.0
2008-06-04 20:30:00,104.96,105.205,104.92,105.035,957700000.0
2008-06-04 21:00:00,105.035,105.315,105.025,105.255,1509400000.0
2008-06-04 21:30:00,105.26,105.295,105.17,105.2,460600000.0
2008-06-04 22:00:00,105.21,105.27,105.18,105.18,240200000.0
2008-06-04 22:30:00,105.18,105.26,105.15,105.215,307200000.0
2008-06-04 23:00:00,105.205,105.33,105.18,105.305,842300000.0
2008-06-04 23:30:00,105.3,105.31,105.24,105.25,959400000.0
2008-06-05 00:00:00,105.25,105.295,105.21,105.285,748900000.0
2008-06-05 00:30:00,105.29,105.32,105.225,105.235,1049600000.0
2008-06-05 01:00:00,105.24,105.285,105.195,105.27,112200000.0
2008-06-05 01:30:00,105.27,105.335,105.255,105.28,245880000.0
2008-06-05 02:00:00,105.28,105.315,105.25,105.31,1236435000.0
2008-06-05 02:30:00,105.31,105.4,105.31,105.37,1787160000.0
2008-06-05 03:00:00,105.37,105.44,105.34,105.44,1388450000.0
2008-06-05 03:30:00,105.44,105.47,105.38,105.45,1397700000.0
2008-06-05 04:00:00,105.45,105.58,105.44,105.555,1694200000.0
2008-06-05 04:30:00,105.55,105.555,105.47,105.47,1003300000.0
2008-06-05 05:00:00,105.47,105.52,105.42,105.44,767900000.0
2008-06-05 05:30:00,105.44,105.55,105.43,105.52,1146500000.0
2008-06-05 06:00:00,105.52,105.53,105.465,105.495,672700000.0
2008-06-05 06:30:00,105.495,105.55,105.495,105.55,782900000.0
2008-06-05 07:00:00,105.55,105.585,105.51,105.53,782800000.0
2008-06-05 07:30:00,105.53,105.57,105.45,105.51,1408820000.0
2008-06-05 08:00:00,105.51,105.57,105.48,105.48,2365300000.0
2008-06-05 08:30:00,105.485,105.685,105.46,105.66,3422700000.0
2008-06-05 09:00:00,105.66,105.795,105.64,105.7,2720108765.0
2008-06-05 09:30:00,105.7,105.92,105.69,105.89,2980900000.0
2008-06-05 10:00:00,105.89,106.18,105.87,106.045,3727350000.0
2008-06-05 10:30:00,106.045,106.05,105.93,105.93,3660641413.0
2008-06-05 11:00:00,105.935,105.99,105.92,105.98,2033800000.0
2008-06-05 11:30:00,105.98,106.14,105.98,106.06,2019000000.0
2008-06-05 12:00:00,106.065,106.23,106.05,106.14,2393900000.0
2008-06-05 12:30:00,106.145,106.22,106.08,106.105,2252400000.0
2008-06-05 13:00:00,106.11,106.215,106.09,106.13,2406300000.0
2008-06-05 13:30:00,106.13,106.15,106.085,106.105,1199900000.0
2008-06-05 14:00:00,106.105,106.2,106.04,106.15,1491700000.0
2008-06-05 14:30:00,106.16,106.42,105.97,106.17,2832600000.0
2008-06-05 15:00:00,106.18,106.305,105.985,106.075,2507810000.0
2008-06-05 15:30:00,106.08,106.1,105.86,106.025,1757400000.0
2008-06-05 16:00:00,106.02,106.05,105.855,106.035,2346100000.0
2008-06-05 16:30:00,106.03,106.155,106.0,106.105,2160300000.0
2008-06-05 17:00:00,106.105,106.17,105.99,106.0,2066800000.0
2008-06-05 17:30:00,106.0,106.075,105.95,105.995,1701000000.0
2008-06-05 18:00:00,105.995,106.065,105.905,105.98,674820000.0
2008-06-05 18:30:00,105.98,106.0,105.85,105.88,495400000.0
2008-06-05 19:00:00,105.875,105.95,105.87,105.88,387100000.0
2008-06-05 19:30:00,105.87,105.94,105.85,105.9,518100000.0
2008-06-05 20:00:00,105.9,105.9,105.56,105.59,1079100000.0
2008-06-05 20:30:00,105.58,105.71,105.545,105.645,1170000000.0
2008-06-05 21:00:00,105.64,105.87,105.64,105.8,679520000.0
2008-06-05 21:30:00,105.81,105.94,105.8,105.915,570844000.0
2008-06-05 22:00:00,105.915,105.97,105.91,105.95,527848000.0
2008-06-05 22:30:00,105.95,105.98,105.91,105.935,1409996000.0
2008-06-05 23:00:00,105.935,105.97,105.91,105.97,553544000.0
2008-06-05 23:30:00,105.97,105.98,105.92,105.93,962380001.0
2008-06-06 00:00:00,105.93,105.97,105.87,105.93,1845738001.0
2008-06-06 00:30:00,105.93,105.97,105.92,105.94,1240324000.0
2008-06-06 01:00:00,105.94,105.95,105.88,105.89,1093100000.0
2008-06-06 01:30:00,105.89,105.93,105.88,105.88,2523307999.0
2008-06-06 02:00:00,105.88,105.95,105.86,105.88,2223688000.0
2008-06-06 02:30:00,105.88,106.11,105.84,106.105,3699235998.0
2008-06-06 03:00:00,106.11,106.24,106.07,106.18,5065100006.0
2008-06-06 03:30:00,106.18,106.27,106.14,106.15,3651600004.0
2008-06-06 04:00:00,106.15,106.15,106.11,106.125,2496900001.0
2008-06-06 04:30:00,106.125,106.18,106.125,106.14,2442700000.0
2008-06-06 05:00:00,106.14,106.16,106.09,106.1,1910800001.0
2008-06-06 05:30:00,106.1,106.16,106.1,106.12,1636446717.0
2008-06-06 06:00:00,106.12,106.185,106.09,106.115,1908800001.0
2008-06-06 06:30:00,106.125,106.125,106.07,106.1,2280200001.0
2008-06-06 07:00:00,106.105,106.17,106.085,106.09,2416800000.0
2008-06-06 07:30:00,106.09,106.205,106.03,106.2,3878270000.0
2008-06-06 08:00:00,106.2,106.23,106.06,106.06,3234460000.0
2008-06-06 08:30:00,106.06,106.11,106.0,106.01,793360000.0
2008-06-06 09:00:00,106.01,106.11,105.92,106.05,1021293836.0
2008-06-06 09:30:00,106.05,106.095,106.02,106.03,734700000.0
2008-06-06 10:00:00,106.03,106.1,105.98,106.02,676200000.0
2008-06-06 10:30:00,106.015,106.08,105.98,106.08,580200000.0
2008-06-06 11:00:00,106.08,106.17,106.05,106.13,708040000.0
2008-06-06 11:30:00,106.135,106.19,106.12,106.19,625500000.0
2008-06-06 12:00:00,106.19,106.215,106.13,106.14,503121740.0
2008-06-06 12:30:00,106.145,106.17,106.1,106.17,606540000.0
2008-06-06 13:00:00,106.17,106.22,106.1,106.15,654740000.0
2008-06-06 13:30:00,106.15,106.26,106.14,106.26,505400000.0
2008-06-06 14:00:00,106.26,106.33,106.21,106.26,918560000.0
2008-06-06 14:30:00,106.26,106.26,105.475,105.94,3169880000.0
2008-06-06 15:00:00,105.95,106.11,105.78,105.78,2243400000.0
2008-06-06 15:30:00,105.785,105.85,105.62,105.64,1635820000.0
2008-06-06 16:00:00,105.645,105.68,105.415,105.59,1519200000.0
2008-06-06 16:30:00,105.59,105.62,105.3,105.31,1305299998.0
2008-06-06 17:00:00,105.31,105.31,105.15,105.25,1525100000.0
2008-06-06 17:30:00,105.25,105.375,105.23,105.335,1106056656.0
2008-06-06 18:00:00,105.335,105.39,105.28,105.29,571200000.0
2008-06-06 18:30:00,105.295,105.42,105.295,105.385,708900000.0
2008-06-06 19:00:00,105.385,105.39,105.21,105.285,757100000.0
2008-06-06 19:30:00,105.29,105.36,105.22,105.3,592400000.0
2008-06-06 20:00:00,105.295,105.33,105.12,105.17,688572999.0
2008-06-06 20:30:00,105.175,105.22,105.05,105.06,562499999.0
2008-06-06 21:00:00,105.055,105.2,104.98,104.985,571300006.0
2008-06-06 21:30:00,104.99,105.03,104.91,104.98,831400000.0
2008-06-06 22:00:00,104.98,105.005,104.925,104.94,916854999.0
2008-06-06 22:30:00,104.93,104.975,104.91,104.92,1213100000.0
2008-06-08 23:00:00,104.69,104.72,104.56,104.57,1584000000.0
2008-06-08 23:30:00,104.57,104.59,104.4,104.52,4635100001.0
2008-06-09 00:00:00,104.52,104.61,104.445,104.58,2459699999.0
2008-06-09 00:30:00,104.58,104.665,104.56,104.61,4256400001.0
2008-06-09 01:00:00,104.62,104.84,104.61,104.81,5689300000.0
2008-06-09 01:30:00,104.81,104.83,104.76,104.82,5928100003.0
2008-06-09 02:00:00,104.83,105.12,104.77,105.08,17376400009.0
2008-06-09 02:30:00,105.08,105.14,105.05,105.13,5950229973.0
2008-06-09 03:00:00,105.13,105.18,104.985,105.17,8826999998.0
2008-06-09 03:30:00,105.17,105.35,105.16,105.34,16862003652.0
2008-06-09 04:00:00,105.35,105.36,105.26,105.28,8666799999.0
2008-06-09 04:30:00,105.28,105.28,105.22,105.26,1944800000.0
2008-06-09 05:00:00,105.26,105.36,105.23,105.31,4135799998.0
2008-06-09 05:30:00,105.31,105.31,105.2,105.27,2428900001.0
2008-06-09 06:00:00,105.27,105.33,105.27,105.315,1155500000.0
2008-06-09 06:30:00,105.315,105.355,105.23,105.34,1523700000.0
2008-06-09 07:00:00,105.34,105.43,105.29,105.295,1740900000.0
2008-06-09 07:30:00,105.29,105.315,105.145,105.175,2462600000.0
2008-06-09 08:00:00,105.175,105.27,105.15,105.265,2751160901.0
2008-06-09 08:30:00,105.27,105.27,105.07,105.185,3380438400.0
2008-06-09 09:00:00,105.175,105.31,105.1,105.13,4160402400.0
2008-06-09 09:30:00,105.13,105.235,105.07,105.225,1788987200.0
2008-06-09 10:00:00,105.225,105.41,105.195,105.395,2263311752.0
2008-06-09 10:30:00,105.405,105.6,105.35,105.59,2863900000.0
2008-06-09 11:00:00,105.58,105.86,105.57,105.805,2772900000.0
2008-06-09 11:30:00,105.805,105.815,105.695,105.71,2391100000.0
2008-06-09 12:00:00,105.71,105.73,105.52,105.58,2198300000.0
2008-06-09 12:30:00,105.585,105.73,105.45,105.68,1031200000.0
2008-06-09 13:00:00,105.68,105.74,105.4,105.535,1283200000.0
2008-06-09 13:30:00,105.53,105.685,105.52,105.54,795100000.0
2008-06-09 14:00:00,105.535,105.71,105.515,105.64,1400500000.0
2008-06-09 14:30:00,105.64,105.935,105.63,105.825,1877600000.0
2008-06-09 15:00:00,105.83,106.07,105.8,106.035,1931700000.0
2008-06-09 15:30:00,106.04,106.215,106.03,106.065,3160100000.0
2008-06-09 16:00:00,106.08,106.34,106.07,106.24,8458107997.0
2008-06-09 16:30:00,106.24,106.3,105.995,106.055,1196199997.0
2008-06-09 17:00:00,106.055,106.25,106.05,106.13,765600000.0
2008-06-09 17:30:00,106.135,106.21,106.05,106.06,805000000.0
2008-06-09 18:00:00,106.06,106.12,106.005,106.08,922300000.0
2008-06-09 18:30:00,106.05,106.29,106.05,106.16,783100000.0
2008-06-09 19:00:00,106.16,106.335,106.12,106.2,1014200000.0
2008-06-09 19:30:00,106.2,106.27,106.065,106.16,1084500497.0
2008-06-09 20:00:00,106.16,106.16,105.935,106.065,1087800000.0
2008-06-09 20:30:00,106.065,106.175,106.025,106.08,1013300000.0
2008-06-09 21:00:00,106.08,106.225,106.055,106.21,643600000.0
2008-06-09 21:30:00,106.21,106.295,106.21,106.285,457600000.0
2008-06-09 22:00:00,106.285,106.31,106.26,106.285,309500000.0
2008-06-09 22:30:00,106.29,106.35,106.275,106.285,718300000.0
2008-06-09 23:00:00,106.28,106.365,106.24,106.305,1292699998.0
2008-06-09 23:30:00,106.305,106.31,106.27,106.29,227300000.0
2008-06-10 00:00:00,106.29,106.35,106.26,106.31,1229700000.0
2008-06-10 00:30:00,106.31,106.365,106.31,106.33,3141000007.0
2008-06-10 01:00:00,106.33,106.37,106.235,106.24,7370599989.0
2008-06-10 01:30:00,106.24,106.32,106.23,106.315,5292400000.0
2008-06-10 02:00:00,106.315,106.83,106.26,106.75,22328899984.0
2008-06-10 02:30:00,106.75,106.84,106.705,106.72,18744599993.0
2008-06-10 03:00:00,106.72,106.76,106.65,106.67,11475120013.0
2008-06-10 03:30:00,106.67,106.72,106.545,106.57,9177999994.0
2008-06-10 04:00:00,106.57,106.7,106.52,106.64,11546100003.0
2008-06-10 04:30:00,106.64,106.73,106.64,106.73,9118300009.0
2008-06-10 05:00:00,106.73,106.76,106.69,106.71,5158699998.0
2008-06-10 05:30:00,106.7,106.72,106.64,106.7,8226460010.0
2008-06-10 06:00:00,106.7,106.76,106.65,106.74,9927599996.0
2008-06-10 06:30:00,106.74,106.795,106.665,106.7,12288631768.0
2008-06-10 07:00:00,106.7,106.78,106.61,106.77,11020300001.0
2008-06-10 07:30:00,106.77,106.79,106.68,106.77,8892899997.0
2008-06-10 08:00:00,106.78,106.82,106.67,106.73,19785100004.0
2008-06-10 08:30:00,106.73,106.8,106.505,106.64,16310570763.0
2008-06-10 09:00:00,106.64,106.72,106.52,106.665,9931442781.0
2008-06-10 09:30:00,106.66,106.725,106.615,106.645,2417500000.0
2008-06-10 10:00:00,106.645,106.705,106.5,106.51,3339100000.0
2008-06-10 10:30:00,106.51,106.665,106.43,106.62,3569300000.0
2008-06-10 11:00:00,106.62,106.795,106.615,106.78,2030802400.0
2008-06-10 11:30:00,106.78,107.135,106.78,107.04,2673700000.0
2008-06-10 12:00:00,107.045,107.1,106.97,107.0,1216900000.0
2008-06-10 12:30:00,107.0,107.0,106.86,106.9,1055568000.0
2008-06-10 13:00:00,106.9,106.93,106.77,106.835,1321232000.0
2008-06-10 13:30:00,106.835,106.89,106.78,106.85,1091652000.0
2008-06-10 14:00:00,106.85,106.86,106.76,106.775,1421328000.0
2008-06-10 14:30:00,106.77,106.89,106.63,106.73,1996516000.0
2008-06-10 15:00:00,106.73,106.97,106.66,106.91,2268700069.0
2008-06-10 15:30:00,106.91,106.98,106.82,106.85,2635200000.0
2008-06-10 16:00:00,106.84,107.17,106.83,107.125,2472200000.0
2008-06-10 16:30:00,107.125,107.19,106.92,107.18,3164900000.0
2008-06-10 17:00:00,107.18,107.21,107.055,107.18,2492600000.0
2008-06-10 17:30:00,107.18,107.28,107.14,107.19,2430900000.0
2008-06-10 18:00:00,107.195,107.285,107.135,107.245,1645600000.0
2008-06-10 18:30:00,107.245,107.325,107.19,107.23,1200400000.0
2008-06-10 19:00:00,107.23,107.425,107.22,107.425,1177100000.0
2008-06-10 19:30:00,107.425,107.44,107.37,107.38,692200000.0
2008-06-10 20:00:00,107.38,107.43,107.36,107.41,1242200000.0
2008-06-10 20:30:00,107.41,107.435,107.355,107.405,756700000.0
2008-06-10 21:00:00,107.405,107.41,107.285,107.3,350500000.0
2008-06-10 21:30:00,107.3,107.405,107.26,107.355,280800000.0
2008-06-10 22:00:00,107.355,107.385,107.33,107.37,1545160003.0
2008-06-10 22:30:00,107.37,107.43,107.315,107.42,5049100003.0
2008-06-10 23:00:00,107.425,107.43,107.39,107.41,1995600003.0
2008-06-10 23:30:00,107.41,107.43,107.355,107.355,1545900000.0
2008-06-11 00:00:00,107.355,107.39,107.33,107.35,2494100001.0
2008-06-11 00:30:00,107.33,107.35,107.32,107.35,1168300001.0
2008-06-11 01:00:00,107.35,107.45,107.315,107.42,3215799997.0
2008-06-11 01:30:00,107.4,107.45,107.32,107.33,5922624144.0
2008-06-11 02:00:00,107.33,107.42,107.3,107.36,5830099998.0
2008-06-11 02:30:00,107.36,107.455,107.35,107.43,8263799987.0
2008-06-11 03:00:00,107.43,107.45,107.34,107.37,5073977306.0
2008-06-11 03:30:00,107.36,107.41,107.34,107.375,2900600001.0
2008-06-11 04:00:00,107.375,107.41,107.33,107.34,4950200002.0
2008-06-11 04:30:00,107.35,107.41,107.34,107.39,4102300005.0
2008-06-11 05:00:00,107.385,107.41,107.35,107.375,2090500003.0
2008-06-11 05:30:00,107.375,107.43,107.37,107.41,3644499994.0
2008-06-11 06:00:00,107.41,107.455,107.41,107.42,7265900000.0
2008-06-11 06:30:00,107.42,107.71,107.41,107.69,12476899981.0
2008-06-11 07:00:00,107.69,107.75,107.66,107.72,10043200002.0
2008-06-11 07:30:00,107.72,107.73,107.66,107.71,8754599995.0
2008-06-11 08:00:00,107.71,107.75,107.66,107.68,14185399996.0
2008-06-11 08:30:00,107.68,107.73,107.465,107.5,8207500000.0
2008-06-11 09:00:00,107.5,107.63,107.45,107.49,6451290000.0
2008-06-11 09:30:00,107.49,107.585,107.38,107.545,3288400000.0
2008-06-11 10:00:00,107.54,107.59,107.44,107.505,3595840000.0
2008-06-11 10:30:00,107.505,107.62,107.49,107.58,2800700000.0
2008-06-11 11:00:00,107.58,107.58,107.295,107.39,3140034670.0
2008-06-11 11:30:00,107.39,107.48,107.37,107.435,1696400000.0
2008-06-11 12:00:00,107.435,107.46,107.31,107.35,1601500000.0
2008-06-11 12:30:00,107.35,107.43,107.31,107.38,2104800000.0
2008-06-11 13:00:00,107.38,107.39,107.25,107.31,2861140000.0
2008-06-11 13:30:00,107.315,107.345,107.175,107.19,2839344000.0
2008-06-11 14:00:00,107.19,107.29,107.19,107.255,3239600000.0
2008-06-11 14:30:00,107.25,107.35,107.24,107.29,3981600000.0
2008-06-11 15:00:00,107.29,107.3,107.11,107.12,5680800748.0
2008-06-11 15:30:00,107.12,107.16,106.86,106.9,5378230000.0
2008-06-11 16:00:00,106.895,106.92,106.61,106.68,4573050005.0
2008-06-11 16:30:00,106.69,106.82,106.61,106.77,6811320000.0
2008-06-11 17:00:00,106.775,106.87,106.645,106.66,3709100000.0
2008-06-11 17:30:00,106.66,106.79,106.56,106.77,5062300000.0
2008-06-11 18:00:00,106.775,107.04,106.74,106.845,5893100000.0
2008-06-11 18:30:00,106.84,106.94,106.8,106.93,4368700000.0
2008-06-11 19:00:00,106.93,107.09,106.88,107.065,4968400000.0
2008-06-11 19:30:00,107.07,107.13,106.94,107.065,3253400000.0
2008-06-11 20:00:00,107.065,107.17,107.01,107.115,5221400000.0
2008-06-11 20:30:00,107.11,107.13,106.92,106.93,4065800000.0
2008-06-11 21:00:00,106.93,107.06,106.91,107.055,2390400000.0
2008-06-11 21:30:00,107.05,107.105,106.875,106.9,2119000000.0
2008-06-11 22:00:00,106.9,106.95,106.88,106.94,1622890000.0
2008-06-11 22:30:00,106.94,106.99,106.88,106.955,4374000005.0
2008-06-11 23:00:00,106.95,106.96,106.795,106.82,1612400000.0
2008-06-11 23:30:00,106.82,106.85,106.8,106.81,1076800002.0
2008-06-12 00:00:00,106.81,106.87,106.81,106.83,6589599998.0
2008-06-12 00:30:00,106.84,106.95,106.84,106.94,13589200001.0
2008-06-12 01:00:00,106.94,106.98,106.82,106.82,14150799997.0
2008-06-12 01:30:00,106.82,106.91,106.79,106.84,15412200022.0
2008-06-12 02:00:00,106.84,106.9,106.8,106.89,13155199992.0
2008-06-12 02:30:00,106.885,107.07,106.885,106.95,23787999993.0
2008-06-12 03:00:00,106.95,107.09,106.92,107.05,21087600002.0
2008-06-12 03:30:00,107.05,107.33,107.05,107.32,33396199995.0
2008-06-12 04:00:00,107.32,107.38,107.17,107.17,23845800002.0
2008-06-12 04:30:00,107.18,107.29,107.17,107.25,25708799998.0
2008-06-12 05:00:00,107.25,107.32,107.18,107.23,27039200022.0
2008-06-12 05:30:00,107.23,107.26,107.2,107.25,14349199992.0
2008-06-12 06:00:00,107.25,107.29,107.21,107.24,18898200036.0
2008-06-12 06:30:00,107.24,107.32,107.2,107.31,19290200024.0
2008-06-12 07:00:00,107.31,107.31,107.26,107.27,21631799984.0
2008-06-12 07:30:00,107.27,107.32,107.24,107.3,23180799987.0
2008-06-12 08:00:00,107.3,107.43,107.2,107.4,16135800007.0
2008-06-12 08:30:00,107.4,107.52,107.305,107.48,6407599999.0
2008-06-12 09:00:00,107.47,107.635,107.4,107.565,4135856000.0
2008-06-12 09:30:00,107.57,107.63,107.46,107.515,2391400000.0
2008-06-12 10:00:00,107.515,107.54,107.42,107.475,2006600000.0
2008-06-12 10:30:00,107.48,107.51,107.445,107.485,1135800000.0
2008-06-12 11:00:00,107.48,107.6,107.43,107.56,1054200000.0
2008-06-12 11:30:00,107.56,107.71,107.545,107.64,1687000000.0
2008-06-12 12:00:00,107.64,107.71,107.58,107.6,1185600000.0
2008-06-12 12:30:00,107.6,107.72,107.59,107.71,1025200000.0
2008-06-12 13:00:00,107.71,107.73,107.665,107.73,1327200000.0
2008-06-12 13:30:00,107.73,107.74,107.68,107.69,1925000000.0
2008-06-12 14:00:00,107.69,107.73,107.66,107.66,1909800000.0
2008-06-12 14:30:00,107.66,108.01,107.57,107.83,9167919998.0
2008-06-12 15:00:00,107.84,107.935,107.73,107.835,6578500000.0
2008-06-12 15:30:00,107.83,108.08,107.81,108.025,5172532000.0
2008-06-12 16:00:00,108.025,108.07,107.81,107.83,13011848012.0
2008-06-12 16:30:00,107.83,108.03,107.83,108.02,24180382051.0
2008-06-12 17:00:00,108.02,108.04,107.905,107.99,12788699996.0
2008-06-12 17:30:00,107.99,107.995,107.895,107.935,4809100000.0
2008-06-12 18:00:00,107.935,108.0,107.91,107.945,4908744341.0
2008-06-12 18:30:00,107.945,108.02,107.935,107.955,3055400000.0
2008-06-12 19:00:00,107.95,107.985,107.87,107.95,4831999999.0
2008-06-12 19:30:00,107.95,107.95,107.795,107.835,4780300002.0
2008-06-12 20:00:00,107.835,107.945,107.75,107.88,5021140000.0
2008-06-12 20:30:00,107.88,107.94,107.85,107.94,3157199998.0
2008-06-12 21:00:00,107.935,107.96,107.8,107.82,10379200001.0
2008-06-12 21:30:00,107.82,107.94,107.82,107.93,11005716000.0
2008-06-12 22:00:00,107.93,107.99,107.86,107.87,3788715001.0
2008-06-12 22:30:00,107.875,107.97,107.83,107.93,5980700000.0
2008-06-12 23:00:00,107.92,107.96,107.82,107.86,4786600004.0
2008-06-12 23:30:00,107.86,107.92,107.82,107.88,2789400004.0
2008-06-13 00:00:00,107.88,107.94,107.86,107.875,2981699999.0
2008-06-13 00:30:00,107.875,107.88,107.78,107.83,7347800005.0
2008-06-13 01:00:00,107.825,107.94,107.81,107.89,6222999996.0
2008-06-13 01:30:00,107.89,107.96,107.87,107.9,9498700008.0
2008-06-13 02:00:00,107.9,108.0,107.86,107.9,12778887999.0
2008-06-13 02:30:00,107.9,107.96,107.83,107.9,24497600034.0
2008-06-13 03:00:00,107.9,107.91,107.68,107.68,28240299988.0
2008-06-13 03:30:00,107.68,107.77,107.67,107.77,25914699999.0
2008-06-13 04:00:00,107.77,107.8,107.64,107.7,21921499997.0
2008-06-13 04:30:00,107.7,107.78,107.69,107.78,8632100007.0
2008-06-13 05:00:00,107.78,107.79,107.7,107.72,10052200013.0
2008-06-13 05:30:00,107.72,107.81,107.695,107.79,9188499981.0
2008-06-13 06:00:00,107.79,107.835,107.77,107.82,21844499985.0
2008-06-13 06:30:00,107.82,107.84,107.76,107.8,18218499979.0
2008-06-13 07:00:00,107.8,107.83,107.73,107.77,22698309609.0
2008-06-13 07:30:00,107.77,107.82,107.755,107.82,23021500012.0
2008-06-13 08:00:00,107.82,107.95,107.8,107.94,36374100005.0
2008-06-13 08:30:00,107.94,107.98,107.86,107.975,7489955074.0
2008-06-13 09:00:00,107.975,107.98,107.87,107.97,7673400000.0
2008-06-13 09:30:00,107.97,108.075,107.97,108.06,7756661399.0
2008-06-13 10:00:00,108.06,108.06,107.94,108.03,9075500000.0
2008-06-13 10:30:00,108.03,108.13,107.98,108.1,7232800000.0
2008-06-13 11:00:00,108.1,108.21,108.02,108.155,7861068342.0
2008-06-13 11:30:00,108.15,108.285,108.12,108.18,10237800000.0
2008-06-13 12:00:00,108.18,108.29,108.085,108.24,12903100002.0
2008-06-13 12:30:00,108.24,108.33,108.22,108.29,23610800000.0
2008-06-13 13:00:00,108.29,108.38,108.28,108.335,26063299972.0
2008-06-13 13:30:00,108.335,108.37,108.25,108.34,26311200015.0
2008-06-13 14:00:00,108.34,108.36,108.24,108.3,24339599983.0
2008-06-13 14:30:00,108.3,108.42,108.12,108.145,45014860027.0
2008-06-13 15:00:00,108.145,108.23,108.03,108.21,32556248782.0
2008-06-13 15:30:00,108.21,108.26,108.015,108.08,27772200000.0
2008-06-13 16:00:00,108.09,108.19,108.015,108.05,36046900017.0
2008-06-13 16:30:00,108.06,108.1,107.95,108.005,40374900007.0
2008-06-13 17:00:00,108.005,108.075,107.905,107.98,28309199996.0
2008-06-13 17:30:00,107.98,108.02,107.87,107.925,17173000000.0
2008-06-13 18:00:00,107.93,108.01,107.89,107.935,10682199998.0
2008-06-13 18:30:00,107.93,108.01,107.88,107.98,9738799998.0
2008-06-13 19:00:00,107.985,108.08,107.93,108.015,13993082248.0
2008-06-13 19:30:00,108.02,108.13,108.0,108.1,22533800010.0
2008-06-13 20:00:00,108.1,108.2,108.08,108.17,21486800016.0
2008-06-13 20:30:00,108.17,108.23,108.15,108.19,14711499999.0
2008-06-13 21:00:00,108.19,108.225,108.17,108.185,6564600004.0
2008-06-13 21:30:00,108.185,108.23,108.17,108.21,5442199997.0
2008-06-13 22:00:00,108.21,108.23,108.16,108.17,5417991244.0
2008-06-13 22:30:00,108.17,108.27,108.1,108.17,5940598082.0
2008-06-15 23:00:00,108.03,108.07,108.01,108.04,1913100000.0
2008-06-15 23:30:00,108.04,108.07,108.01,108.05,1270000001.0
2008-06-16 00:00:00,108.05,108.25,108.03,108.225,3985900002.0
2008-06-16 00:30:00,108.225,108.29,108.205,108.22,8311900006.0
2008-06-16 01:00:00,108.22,108.3,108.21,108.26,6676899991.0
2008-06-16 01:30:00,108.26,108.29,108.2,108.29,8318599995.0
2008-06-16 02:00:00,108.29,108.36,108.23,108.33,19473699980.0
2008-06-16 02:30:00,108.33,108.36,108.21,108.32,33360200021.0
2008-06-16 03:00:00,108.32,108.4,108.305,108.37,17730499995.0
2008-06-16 03:30:00,108.37,108.37,108.29,108.34,18521500003.0
2008-06-16 04:00:00,108.34,108.37,108.27,108.27,18592799988.0
2008-06-16 04:30:00,108.27,108.31,108.26,108.3,16595900033.0
2008-06-16 05:00:00,108.3,108.3,108.22,108.25,15529199988.0
2008-06-16 05:30:00,108.25,108.3,108.25,108.27,10963099996.0
2008-06-16 06:00:00,108.27,108.28,108.22,108.24,13787600002.0
2008-06-16 06:30:00,108.25,108.28,108.17,108.24,26769599984.0
2008-06-16 07:00:00,108.24,108.28,108.21,108.25,16940799991.0
2008-06-16 07:30:00,108.25,108.31,108.21,108.31,24043599965.0
2008-06-16 08:00:00,108.31,108.41,108.26,108.36,36352400044.0
2008-06-16 08:30:00,108.36,108.59,108.35,108.55,34345699980.0
2008-06-16 09:00:00,108.55,108.55,108.45,108.49,32052099981.0
2008-06-16 09:30:00,108.49,108.51,108.365,108.48,25029100012.0
2008-06-16 10:00:00,108.48,108.49,108.28,108.34,28670899994.0
2008-06-16 10:30:00,108.34,108.35,108.24,108.28,30618699987.0
2008-06-16 11:00:00,108.285,108.37,108.26,108.31,22924199983.0
2008-06-16 11:30:00,108.31,108.42,108.305,108.35,13537699998.0
2008-06-16 12:00:00,108.35,108.41,108.33,108.36,20774999984.0
2008-06-16 12:30:00,108.365,108.38,108.23,108.3,31707399997.0
2008-06-16 13:00:00,108.3,108.34,108.23,108.265,18258499994.0
2008-06-16 13:30:00,108.265,108.33,108.2,108.27,21391000002.0
2008-06-16 14:00:00,108.275,108.32,108.09,108.16,32592400016.0
2008-06-16 14:30:00,108.16,108.2,107.94,108.07,42657000010.0
2008-06-16 15:00:00,108.07,108.155,107.92,108.02,43259699964.0
2008-06-16 15:30:00,108.02,108.16,107.995,108.135,45332899974.0
2008-06-16 16:00:00,108.14,108.33,108.105,108.26,40894799978.0
2008-06-16 16:30:00,108.26,108.3,108.19,108.265,31030499993.0
2008-06-16 17:00:00,108.26,108.29,108.14,108.175,36406300011.0
2008-06-16 17:30:00,108.175,108.215,108.14,108.19,27260999987.0
2008-06-16 18:00:00,108.19,108.19,108.04,108.07,16721999995.0
2008-06-16 18:30:00,108.07,108.14,108.05,108.135,14072800005.0
2008-06-16 19:00:00,108.14,108.165,108.0,108.14,23906399986.0
2008-06-16 19:30:00,108.14,108.24,108.1,108.215,21772500014.0
2008-06-16 20:00:00,108.215,108.235,108.08,108.12,16625799995.0
2008-06-16 20:30:00,108.12,108.2,108.1,108.135,15776099986.0
2008-06-16 21:00:00,108.135,108.14,108.05,108.08,10712100012.0
2008-06-16 21:30:00,108.08,108.11,108.03,108.075,5337199998.0
2008-06-16 22:00:00,108.08,108.17,108.08,108.12,4781300009.0
2008-06-16 22:30:00,108.12,108.23,108.07,108.215,6338600001.0
2008-06-16 23:00:00,108.215,108.23,108.2,108.22,1406500000.0
2008-06-16 23:30:00,108.22,108.25,108.17,108.22,2345199995.0
2008-06-17 00:00:00,108.22,108.22,108.13,108.14,7394200003.0
2008-06-17 00:30:00,108.14,108.17,108.13,108.155,4699400008.0
2008-06-17 01:00:00,108.155,108.18,108.1,108.16,7482800004.0
2008-06-17 01:30:00,108.16,108.23,108.15,108.21,11839399997.0
2008-06-17 02:00:00,108.21,108.25,108.165,108.21,19654599996.0
2008-06-17 02:30:00,108.21,108.28,108.2,108.255,18255199981.0
2008-06-17 03:00:00,108.255,108.26,107.88,107.95,38949099962.0
2008-06-17 03:30:00,107.95,108.08,107.86,107.94,44851299971.0
2008-06-17 04:00:00,107.95,108.01,107.82,107.89,42510700006.0
2008-06-17 04:30:00,107.9,107.95,107.87,107.88,27866499971.0
2008-06-17 05:00:00,107.88,107.9,107.82,107.84,17227800009.0
2008-06-17 05:30:00,107.84,107.88,107.75,107.8,25386400010.0
2008-06-17 06:00:00,107.8,107.87,107.8,107.84,29861000018.0
2008-06-17 06:30:00,107.84,107.9,107.81,107.89,28998499992.0
2008-06-17 07:00:00,107.89,107.89,107.79,107.83,25104600031.0
2008-06-17 07:30:00,107.835,107.89,107.78,107.87,23938699977.0
2008-06-17 08:00:00,107.87,107.94,107.83,107.88,46282399962.0
2008-06-17 08:30:00,107.88,107.9,107.78,107.885,23656200005.0
2008-06-17 09:00:00,107.885,108.01,107.6,107.69,36350700006.0
2008-06-17 09:30:00,107.69,107.88,107.655,107.76,39151200016.0
2008-06-17 10:00:00,107.76,108.0,107.74,107.97,33501900014.0
2008-06-17 10:30:00,107.97,108.14,107.89,108.08,36529100000.0
2008-06-17 11:00:00,108.08,108.23,108.08,108.16,36418600006.0
2008-06-17 11:30:00,108.16,108.17,107.99,108.105,30389200024.0
2008-06-17 12:00:00,108.105,108.2,108.07,108.1,20075200005.0
2008-06-17 12:30:00,108.1,108.165,108.06,108.145,17868999986.0
2008-06-17 13:00:00,108.15,108.19,108.13,108.18,14097599994.0
2008-06-17 13:30:00,108.18,108.235,108.135,108.23,17586999983.0
2008-06-17 14:00:00,108.23,108.39,108.22,108.33,28421599997.0
2008-06-17 14:30:00,108.33,108.4,108.16,108.25,42100899999.0
2008-06-17 15:00:00,108.25,108.29,108.15,108.21,32826600021.0
2008-06-17 15:30:00,108.205,108.21,108.06,108.15,44988299988.0
2008-06-17 16:00:00,108.16,108.24,108.13,108.17,43056999977.0
2008-06-17 16:30:00,108.17,108.19,108.075,108.13,31084700026.0
2008-06-17 17:00:00,108.135,108.23,108.08,108.1,36416300004.0
2008-06-17 17:30:00,108.1,108.15,107.98,108.03,42904100007.0
2008-06-17 18:00:00,108.03,108.055,107.97,108.045,22782999998.0
2008-06-17 18:30:00,108.045,108.06,107.92,107.94,14778300001.0
2008-06-17 19:00:00,107.94,108.04,107.905,107.98,11021199998.0
2008-06-17 19:30:00,107.98,108.06,107.965,108.03,8093399998.0
2008-06-17 20:00:00,108.03,108.06,107.97,107.98,7045399998.0
2008-06-17 20:30:00,107.98,108.025,107.95,107.985,9250600002.0
2008-06-17 21:00:00,107.98,108.0,107.92,107.93,5612800003.0
2008-06-17 21:30:00,107.925,107.98,107.925,107.965,6969400003.0
2008-06-17 22:00:00,107.965,108.015,107.945,107.96,2901400000.0
2008-06-17 22:30:00,107.96,107.97,107.91,107.92,2411100001.0
2008-06-17 23:00:00,107.92,107.98,107.89,107.97,573000000.0
2008-06-17 23:30:00,107.975,107.98,107.945,107.95,1086600001.0
2008-06-18 00:00:00,107.96,107.97,107.92,107.935,1887400003.0
2008-06-18 00:30:00,107.95,107.97,107.88,107.95,4068200004.0
2008-06-18 01:00:00,107.95,107.98,107.88,107.94,4562299996.0
2008-06-18 01:30:00,107.94,107.97,107.88,107.91,9790400002.0
2008-06-18 02:00:00,107.91,107.99,107.89,107.98,9533199996.0
2008-06-18 02:30:00,107.98,107.99,107.87,107.91,11010500007.0
2008-06-18 03:00:00,107.91,107.94,107.87,107.91,11819300001.0
2008-06-18 03:30:00,107.91,107.97,107.9,107.97,8331399990.0
2008-06-18 04:00:00,107.97,108.0,107.91,107.93,11647499997.0
2008-06-18 04:30:00,107.93,107.955,107.88,107.93,9339500001.0
2008-06-18 05:00:00,107.93,107.97,107.915,107.945,4691399995.0
2008-06-18 05:30:00,107.945,107.97,107.92,107.92,2901400001.0
2008-06-18 06:00:00,107.93,107.94,107.88,107.92,4556599995.0
2008-06-18 06:30:00,107.92,107.92,107.88,107.91,3226599999.0
2008-06-18 07:00:00,107.91,107.98,107.83,107.945,5369999998.0
2008-06-18 07:30:00,107.95,108.115,107.945,108.095,5704799994.0
2008-06-18 08:00:00,108.095,108.135,108.03,108.06,7551200002.0
2008-06-18 08:30:00,108.06,108.11,108.03,108.075,12799100005.0
2008-06-18 09:00:00,108.07,108.15,108.02,108.085,20115660000.0
2008-06-18 09:30:00,108.085,108.23,108.08,108.18,20715399989.0
2008-06-18 10:00:00,108.18,108.24,108.13,108.15,17561919986.0
2008-06-18 10:30:00,108.15,108.28,108.15,108.28,13767219997.0
2008-06-18 11:00:00,108.28,108.32,108.25,108.32,13404200005.0
2008-06-18 11:30:00,108.32,108.37,108.3,108.31,16295160009.0
2008-06-18 12:00:00,108.31,108.43,108.25,108.33,13101399996.0
2008-06-18 12:30:00,108.33,108.36,108.21,108.24,12450600001.0
2008-06-18 13:00:00,108.24,108.32,108.18,108.31,12043400002.0
2008-06-18 13:30:00,108.305,108.315,108.16,108.185,11608899997.0
2008-06-18 14:00:00,108.185,108.25,108.125,108.15,22004999989.0
2008-06-18 14:30:00,108.15,108.19,108.08,108.15,19144100001.0
2008-06-18 15:00:00,108.15,108.17,108.06,108.1,16783700002.0
2008-06-18 15:30:00,108.1,108.14,108.03,108.07,27620300008.0
2008-06-18 16:00:00,108.06,108.08,107.965,107.99,25057699990.0
2008-06-18 16:30:00,107.99,108.05,107.88,107.89,33473199985.0
2008-06-18 17:00:00,107.89,108.0,107.86,107.96,21458300000.0
2008-06-18 17:30:00,107.96,108.09,107.96,108.05,19997899992.0
2008-06-18 18:00:00,108.05,108.075,108.0,108.01,9688100000.0
2008-06-18 18:30:00,108.01,108.07,107.865,107.88,12262200002.0
2008-06-18 19:00:00,107.89,107.94,107.77,107.8,17614400004.0
2008-06-18 19:30:00,107.8,107.83,107.73,107.77,12466100001.0
2008-06-18 20:00:00,107.78,107.83,107.71,107.76,13451200001.0
2008-06-18 20:30:00,107.76,107.86,107.74,107.85,11330799999.0
2008-06-18 21:00:00,107.85,107.92,107.83,107.88,8139900007.0
2008-06-18 21:30:00,107.88,107.91,107.78,107.81,7657899999.0
2008-06-18 22:00:00,107.81,107.88,107.78,107.86,4184700001.0
2008-06-18 22:30:00,107.86,107.89,107.86,107.87,1774400000.0
2008-06-18 23:00:00,107.86,107.87,107.8,107.855,760200000.0
2008-06-18 23:30:00,107.855,107.86,107.81,107.82,818300001.0
2008-06-19 00:00:00,107.82,107.865,107.82,107.855,1773100000.0
2008-06-19 00:30:00,107.86,107.86,107.82,107.835,3033999999.0
2008-06-19 01:00:00,107.835,107.845,107.8,107.83,2292099999.0
2008-06-19 01:30:00,107.83,107.86,107.81,107.81,4344800001.0
2008-06-19 02:00:00,107.81,107.82,107.61,107.7,15062100005.0
2008-06-19 02:30:00,107.7,107.73,107.58,107.72,11443400005.0
2008-06-19 03:00:00,107.72,107.76,107.65,107.67,12156899997.0
2008-06-19 03:30:00,107.67,107.69,107.6,107.65,14337500000.0
2008-06-19 04:00:00,107.65,107.69,107.63,107.65,9392900002.0
2008-06-19 04:30:00,107.65,107.66,107.6,107.65,6781100000.0
2008-06-19 05:00:00,107.65,107.66,107.63,107.63,7474199997.0
2008-06-19 05:30:00,107.63,107.66,107.57,107.64,12210000002.0
2008-06-19 06:00:00,107.64,107.74,107.64,107.69,16281999986.0
2008-06-19 06:30:00,107.69,107.73,107.65,107.69,16015999988.0
2008-06-19 07:00:00,107.69,107.71,107.485,107.53,14826800003.0
2008-06-19 07:30:00,107.53,107.65,107.5,107.65,18152600005.0
2008-06-19 08:00:00,107.65,107.67,107.57,107.63,16452199997.0
2008-06-19 08:30:00,107.635,107.65,107.465,107.53,17414700011.0
2008-06-19 09:00:00,107.53,107.575,107.42,107.48,18941600006.0
2008-06-19 09:30:00,107.48,107.655,107.455,107.51,27082800014.0
2008-06-19 10:00:00,107.51,107.57,107.455,107.56,19227900000.0
2008-06-19 10:30:00,107.565,107.89,107.555,107.81,25015500017.0
2008-06-19 11:00:00,107.81,107.89,107.8,107.825,13663099994.0
2008-06-19 11:30:00,107.825,107.845,107.72,107.75,10383600002.0
2008-06-19 12:00:00,107.75,107.765,107.67,107.7,10735900000.0
2008-06-19 12:30:00,107.7,107.75,107.63,107.74,18036440010.0
2008-06-19 13:00:00,107.74,107.79,107.71,107.775,11074950001.0
2008-06-19 13:30:00,107.77,107.89,107.74,107.86,14591599995.0
2008-06-19 14:00:00,107.86,107.89,107.79,107.8,20506100001.0
2008-06-19 14:30:00,107.8,108.0,107.73,107.88,28117400004.0
2008-06-19 15:00:00,107.88,107.91,107.8,107.87,14900200006.0
2008-06-19 15:30:00,107.87,108.05,107.86,107.94,28189399980.0
2008-06-19 16:00:00,107.94,107.96,107.82,107.88,27918600003.0
2008-06-19 16:30:00,107.88,108.01,107.865,107.97,18974100001.0
2008-06-19 17:00:00,107.97,108.06,107.87,107.93,26644699994.0
2008-06-19 17:30:00,107.93,108.01,107.9,107.955,19155100006.0
2008-06-19 18:00:00,107.955,108.06,107.92,107.995,13303000002.0
2008-06-19 18:30:00,107.995,108.03,107.945,107.97,9672600007.0
2008-06-19 19:00:00,107.965,107.995,107.91,107.935,9007299996.0
2008-06-19 19:30:00,107.935,107.96,107.85,107.865,6415399999.0
2008-06-19 20:00:00,107.86,107.93,107.84,107.92,6106700000.0
2008-06-19 20:30:00,107.92,107.99,107.92,107.96,13570599997.0
2008-06-19 21:00:00,107.96,107.98,107.93,107.945,9711999996.0
2008-06-19 21:30:00,107.945,107.98,107.93,107.96,3321300000.0
2008-06-19 22:00:00,107.96,108.01,107.955,108.0,3591600000.0
2008-06-19 22:30:00,108.0,108.02,107.96,107.98,3833300001.0
2008-06-19 23:00:00,108.0,108.06,107.96,107.98,1327799999.0
2008-06-19 23:30:00,107.98,107.98,107.92,107.93,577500000.0
2008-06-20 00:00:00,107.93,107.97,107.88,107.9,4715600004.0
2008-06-20 00:30:00,107.9,107.93,107.87,107.91,3361799995.0
2008-06-20 01:00:00,107.91,108.0,107.91,107.98,3985500000.0
2008-06-20 01:30:00,107.98,108.06,107.97,108.01,8588099993.0
2008-06-20 02:00:00,108.01,108.02,107.94,107.96,13296099998.0
2008-06-20 02:30:00,107.96,108.01,107.91,107.98,17562700002.0
2008-06-20 03:00:00,107.98,108.0,107.85,107.86,15522500005.0
2008-06-20 03:30:00,107.86,107.9,107.86,107.875,9159200000.0
2008-06-20 04:00:00,107.88,107.91,107.86,107.87,8085500001.0
2008-06-20 04:30:00,107.875,107.96,107.86,107.935,8092600008.0
2008-06-20 05:00:00,107.93,107.96,107.9,107.915,9740600004.0
2008-06-20 05:30:00,107.92,107.95,107.86,107.89,6282900000.0
2008-06-20 06:00:00,107.89,107.95,107.865,107.94,7871800003.0
2008-06-20 06:30:00,107.94,107.94,107.87,107.92,6123699997.0
2008-06-20 07:00:00,107.92,107.95,107.885,107.93,7509099997.0
2008-06-20 07:30:00,107.93,107.93,107.86,107.88,9146800003.0
2008-06-20 08:00:00,107.88,107.93,107.84,107.915,15418500009.0
2008-06-20 08:30:00,107.915,107.93,107.85,107.87,7957600003.0
2008-06-20 09:00:00,107.87,107.88,107.74,107.79,15646100005.0
2008-06-20 09:30:00,107.79,107.79,107.66,107.69,14103399999.0
2008-06-20 10:00:00,107.69,107.87,107.68,107.835,13733480001.0
2008-06-20 10:30:00,107.835,107.945,107.825,107.86,13949099995.0
2008-06-20 11:00:00,107.86,107.905,107.75,107.8,11159700001.0
2008-06-20 11:30:00,107.8,107.86,107.61,107.675,15703600006.0
2008-06-20 12:00:00,107.68,107.69,107.56,107.64,20665900000.0
2008-06-20 12:30:00,107.64,107.64,107.5,107.545,17984620000.0
2008-06-20 13:00:00,107.54,107.56,107.37,107.415,20000439994.0
2008-06-20 13:30:00,107.415,107.53,107.37,107.48,13664899999.0
2008-06-20 14:00:00,107.48,107.58,107.44,107.54,14755099999.0
2008-06-20 14:30:00,107.54,107.56,107.48,107.505,14958199998.0
2008-06-20 15:00:00,107.505,107.69,107.49,107.64,20665000004.0
2008-06-20 15:30:00,107.64,107.67,107.4,107.44,35054600010.0
2008-06-20 16:00:00,107.43,107.43,107.22,107.27,33477700007.0
2008-06-20 16:30:00,107.27,107.39,107.23,107.38,25613900001.0
2008-06-20 17:00:00,107.38,107.39,107.28,107.33,22760599994.0
2008-06-20 17:30:00,107.33,107.44,107.29,107.41,17655999982.0
2008-06-20 18:00:00,107.43,107.48,107.34,107.39,11688599985.0
2008-06-20 18:30:00,107.39,107.4,107.32,107.365,6270999995.0
2008-06-20 19:00:00,107.365,107.46,107.305,107.325,12983999994.0
2008-06-20 19:30:00,107.325,107.34,107.25,107.27,18045399994.0
2008-06-20 20:00:00,107.27,107.32,107.235,107.27,16870199987.0
2008-06-20 20:30:00,107.27,107.28,107.12,107.15,12022699996.0
2008-06-20 21:00:00,107.15,107.22,107.13,107.18,11120699999.0
2008-06-20 21:30:00,107.18,107.33,107.16,107.26,11529699992.0
2008-06-20 22:00:00,107.26,107.32,107.2,107.27,4109000000.0
2008-06-20 22:30:00,107.275,107.33,107.21,107.325,4259300002.0
2008-06-22 23:00:00,107.12,107.15,107.1,107.11,1195399992.0
2008-06-22 23:30:00,107.12,107.22,107.11,107.17,3285599988.0
2008-06-23 00:00:00,107.15,107.425,107.15,107.4,4623999999.0
2008-06-23 00:30:00,107.4,107.53,107.37,107.425,4790299998.0
2008-06-23 01:00:00,107.42,107.44,107.28,107.32,5182000007.0
2008-06-23 01:30:00,107.32,107.45,107.32,107.33,6214100002.0
2008-06-23 02:00:00,107.34,107.36,107.24,107.36,8836500012.0
2008-06-23 02:30:00,107.36,107.39,107.26,107.31,5903399994.0
2008-06-23 03:00:00,107.31,107.31,107.15,107.18,6397099998.0
2008-06-23 03:30:00,107.18,107.26,107.17,107.26,3895499998.0
2008-06-23 04:00:00,107.26,107.3,107.24,107.27,2423499999.0
2008-06-23 04:30:00,107.26,107.35,107.26,107.34,6245300010.0
2008-06-23 05:00:00,107.35,107.35,107.27,107.34,18934500090.0
2008-06-23 05:30:00,107.34,107.35,107.3,107.31,14621300058.0
2008-06-23 06:00:00,107.31,107.41,107.31,107.37,10099099991.0
2008-06-23 06:30:00,107.37,107.42,107.36,107.4,8799600004.0
2008-06-23 07:00:00,107.4,107.46,107.35,107.45,12479299960.0
2008-06-23 07:30:00,107.45,107.53,107.42,107.44,24660999951.0
2008-06-23 08:00:00,107.45,107.52,107.39,107.425,32968700130.0
2008-06-23 08:30:00,107.42,107.44,107.28,107.31,18352099981.0
2008-06-23 09:00:00,107.31,107.43,107.3,107.39,26014800002.0
2008-06-23 09:30:00,107.39,107.59,107.375,107.58,33212578378.0
2008-06-23 10:00:00,107.58,107.73,107.53,107.67,45148500007.0
2008-06-23 10:30:00,107.67,107.79,107.67,107.73,29239719995.0
2008-06-23 11:00:00,107.73,107.75,107.63,107.67,25109596015.0
2008-06-23 11:30:00,107.67,107.72,107.635,107.71,12082299996.0
2008-06-23 12:00:00,107.71,107.74,107.67,107.67,6425800003.0
2008-06-23 12:30:00,107.67,107.74,107.66,107.71,8864300003.0
2008-06-23 13:00:00,107.71,107.74,107.66,107.7,19682599984.0
2008-06-23 13:30:00,107.7,107.88,107.67,107.88,20673909242.0
2008-06-23 14:00:00,107.88,108.0,107.86,107.925,16592199984.0
2008-06-23 14:30:00,107.93,108.065,107.89,108.005,15035500007.0
2008-06-23 15:00:00,108.01,108.04,107.855,107.87,7589499999.0
2008-06-23 15:30:00,107.875,107.9,107.795,107.845,12590200001.0
2008-06-23 16:00:00,107.845,107.92,107.775,107.87,12003499994.0
2008-06-23 16:30:00,107.87,107.96,107.86,107.905,10951299997.0
2008-06-23 17:00:00,107.915,107.97,107.87,107.91,11876600002.0
2008-06-23 17:30:00,107.915,107.92,107.84,107.89,10731000000.0
2008-06-23 18:00:00,107.885,107.89,107.815,107.83,3375699999.0
2008-06-23 18:30:00,107.82,107.9,107.81,107.865,5436099997.0
2008-06-23 19:00:00,107.865,107.91,107.82,107.87,4076199998.0
2008-06-23 19:30:00,107.87,107.95,107.865,107.92,3746100000.0
2008-06-23 20:00:00,107.92,107.94,107.86,107.88,4644399998.0
2008-06-23 20:30:00,107.88,107.89,107.775,107.795,4194100000.0
2008-06-23 21:00:00,107.795,107.82,107.75,107.81,3724299997.0
2008-06-23 21:30:00,107.81,107.83,107.79,107.805,2365699999.0
2008-06-23 22:00:00,107.805,107.87,107.79,107.865,2116499999.0
2008-06-23 22:30:00,107.86,107.88,107.82,107.84,1759400000.0
2008-06-23 23:00:00,107.835,107.85,107.685,107.78,660600001.0
2008-06-23 23:30:00,107.78,107.87,107.78,107.84,919000000.0
2008-06-24 00:00:00,107.84,107.86,107.78,107.82,3448600005.0
2008-06-24 00:30:00,107.82,107.88,107.8,107.83,3676700005.0
2008-06-24 01:00:00,107.83,107.88,107.8,107.84,2702000005.0
2008-06-24 01:30:00,107.84,107.91,107.815,107.87,4910800003.0
2008-06-24 02:00:00,107.87,108.01,107.84,107.97,10061400014.0
2008-06-24 02:30:00,107.975,108.03,107.925,108.0,7081199999.0
2008-06-24 03:00:00,107.995,108.015,107.93,107.99,12126499990.0
2008-06-24 03:30:00,107.99,108.03,107.96,107.975,5130999986.0
2008-06-24 04:00:00,107.975,108.22,107.96,108.135,10288799999.0
2008-06-24 04:30:00,108.14,108.15,108.05,108.095,5569399998.0
2008-06-24 05:00:00,108.1,108.11,108.04,108.105,5307600004.0
2008-06-24 05:30:00,108.095,108.12,108.06,108.09,3236899996.0
2008-06-24 06:00:00,108.09,108.13,108.04,108.085,4727099997.0
2008-06-24 06:30:00,108.075,108.11,108.01,108.07,5447000003.0
2008-06-24 07:00:00,108.07,108.08,107.99,108.025,3132500002.0
2008-06-24 07:30:00,108.025,108.09,107.99,108.07,8444400006.0
2008-06-24 08:00:00,108.07,108.2,108.06,108.06,14008300005.0
2008-06-24 08:30:00,108.06,108.17,108.0,108.09,13088548037.0
2008-06-24 09:00:00,108.09,108.13,107.97,108.03,10707300005.0
2008-06-24 09:30:00,108.03,108.04,107.895,107.93,10960700003.0
2008-06-24 10:00:00,107.93,108.04,107.925,107.985,7606499996.0
2008-06-24 10:30:00,107.985,108.0,107.9,107.975,8504799997.0
2008-06-24 11:00:00,107.98,108.05,107.96,107.96,8926599981.0
2008-06-24 11:30:00,107.96,108.0,107.82,107.935,13254800008.0
2008-06-24 12:00:00,107.94,107.97,107.85,107.93,8718800001.0
2008-06-24 12:30:00,107.93,108.0,107.88,107.97,5129400003.0
2008-06-24 13:00:00,107.97,108.03,107.95,107.96,9230699999.0
2008-06-24 13:30:00,107.96,107.97,107.905,107.94,8364900003.0
2008-06-24 14:00:00,107.94,107.94,107.88,107.89,7602800001.0
2008-06-24 14:30:00,107.89,107.91,107.795,107.83,10743000003.0
2008-06-24 15:00:00,107.83,107.93,107.78,107.89,13517900009.0
2008-06-24 15:30:00,107.9,107.92,107.75,107.755,19734199980.0
2008-06-24 16:00:00,107.755,107.755,107.355,107.44,22012599993.0
2008-06-24 16:30:00,107.44,107.72,107.425,107.7,17095499991.0
2008-06-24 17:00:00,107.7,107.78,107.635,107.72,21727800024.0
2008-06-24 17:30:00,107.72,107.795,107.67,107.76,19484199927.0
2008-06-24 18:00:00,107.755,108.03,107.73,108.02,18110399996.0
2008-06-24 18:30:00,108.02,108.03,107.85,107.87,10331600001.0
2008-06-24 19:00:00,107.87,107.89,107.82,107.855,7605599999.0
2008-06-24 19:30:00,107.855,107.89,107.83,107.885,4363899998.0
2008-06-24 20:00:00,107.885,107.94,107.87,107.93,7027700002.0
2008-06-24 20:30:00,107.93,107.94,107.865,107.9,5447660002.0
2008-06-24 21:00:00,107.905,107.91,107.76,107.775,5693900003.0
2008-06-24 21:30:00,107.775,107.805,107.73,107.78,3931700000.0
2008-06-24 22:00:00,107.79,107.86,107.765,107.805,1684160000.0
2008-06-24 22:30:00,107.8,107.84,107.78,107.805,742800000.0
2008-06-24 23:00:00,107.805,107.845,107.8,107.845,1359200003.0
2008-06-24 23:30:00,107.845,107.865,107.8,107.82,1377499999.0
2008-06-25 00:00:00,107.81,107.815,107.73,107.765,1790700000.0
2008-06-25 00:30:00,107.765,107.835,107.75,107.785,2438499997.0
2008-06-25 01:00:00,107.785,107.83,107.77,107.82,2019999999.0
2008-06-25 01:30:00,107.83,107.85,107.79,107.82,4263999998.0
2008-06-25 02:00:00,107.82,107.83,107.745,107.8,10913200004.0
2008-06-25 02:30:00,107.8,107.81,107.73,107.74,14101170016.0
2008-06-25 03:00:00,107.74,107.76,107.68,107.69,10712340064.0
2008-06-25 03:30:00,107.69,107.72,107.66,107.71,14205870072.0
2008-06-25 04:00:00,107.71,107.79,107.705,107.77,8790200030.0
2008-06-25 04:30:00,107.77,107.81,107.75,107.8,9099300018.0
2008-06-25 05:00:00,107.8,107.85,107.78,107.81,11004700033.0
2008-06-25 05:30:00,107.81,107.84,107.78,107.78,10231999963.0
2008-06-25 06:00:00,107.78,107.805,107.75,107.8,5589799983.0
2008-06-25 06:30:00,107.805,107.85,107.79,107.83,12631500006.0
2008-06-25 07:00:00,107.825,107.83,107.79,107.825,8760800026.0
2008-06-25 07:30:00,107.83,107.87,107.82,107.86,9736100023.0
2008-06-25 08:00:00,107.86,107.94,107.82,107.92,13759699999.0
2008-06-25 08:30:00,107.92,107.93,107.84,107.91,7316599999.0
2008-06-25 09:00:00,107.915,107.97,107.875,107.91,7046200009.0
2008-06-25 09:30:00,107.915,108.05,107.91,107.96,13437600001.0
2008-06-25 10:00:00,107.965,108.0,107.925,107.94,9008259999.0
2008-06-25 10:30:00,107.95,108.015,107.805,107.895,17355700020.0
2008-06-25 11:00:00,107.895,108.03,107.85,107.985,8769899997.0
2008-06-25 11:30:00,107.98,108.0,107.94,107.97,7784599996.0
2008-06-25 12:00:00,107.97,107.98,107.895,107.93,4995300001.0
2008-06-25 12:30:00,107.93,107.98,107.915,107.94,9262900011.0
2008-06-25 13:00:00,107.94,108.01,107.94,107.96,19129300022.0
2008-06-25 13:30:00,107.965,108.03,107.89,107.995,24061399985.0
2008-06-25 14:00:00,108.0,108.0,107.9,107.96,25287700046.0
2008-06-25 14:30:00,107.96,108.02,107.92,107.98,30738799999.0
2008-06-25 15:00:00,107.98,107.99,107.84,107.89,29628399969.0
2008-06-25 15:30:00,107.89,107.94,107.83,107.93,47447100029.0
2008-06-25 16:00:00,107.93,107.98,107.9,107.96,37787399968.0
2008-06-25 16:30:00,107.96,108.18,107.95,108.16,49882499918.0
2008-06-25 17:00:00,108.15,108.22,108.14,108.185,44478599982.0
2008-06-25 17:30:00,108.19,108.33,108.18,108.29,28265999994.0
2008-06-25 18:00:00,108.29,108.33,108.27,108.31,9035299993.0
2008-06-25 18:30:00,108.305,108.32,108.28,108.285,9020699998.0
2008-06-25 19:00:00,108.285,108.3,108.215,108.25,8987099979.0
2008-06-25 19:30:00,108.25,108.26,108.15,108.18,5256299996.0
2008-06-25 20:00:00,108.175,108.42,107.91,107.94,21029599999.0
2008-06-25 20:30:00,107.94,108.005,107.76,107.9,22010500018.0
2008-06-25 21:00:00,107.905,108.0,107.685,107.725,12157099988.0
2008-06-25 21:30:00,107.725,107.79,107.675,107.755,8352500000.0
2008-06-25 22:00:00,107.755,107.83,107.75,107.81,5994700001.0
2008-06-25 22:30:00,107.81,107.85,107.78,107.795,3425300010.0
2008-06-25 23:00:00,107.79,107.9,107.77,107.83,1744299999.0
2008-06-25 23:30:00,107.835,107.895,107.79,107.84,1702200009.0
2008-06-26 00:00:00,107.855,107.86,107.73,107.815,5692400001.0
2008-06-26 00:30:00,107.815,107.83,107.76,107.8,5260100008.0
2008-06-26 01:00:00,107.795,107.915,107.795,107.895,3435100020.0
2008-06-26 01:30:00,107.895,107.91,107.85,107.855,2107299999.0
2008-06-26 02:00:00,107.855,107.91,107.82,107.87,5082399999.0
2008-06-26 02:30:00,107.87,107.98,107.87,107.97,7522099995.0
2008-06-26 03:00:00,107.975,108.01,107.935,107.99,6876000008.0
2008-06-26 03:30:00,107.99,108.07,107.965,108.04,4841900016.0
2008-06-26 04:00:00,108.04,108.04,107.965,107.98,4591499998.0
2008-06-26 04:30:00,107.98,107.98,107.95,107.96,2521699998.0
2008-06-26 05:00:00,107.96,108.0,107.95,107.97,2566100000.0
2008-06-26 05:30:00,107.97,107.99,107.95,107.97,2436400001.0
2008-06-26 06:00:00,107.97,107.98,107.93,107.94,2952700009.0
2008-06-26 06:30:00,107.94,107.96,107.89,107.945,3978800005.0
2008-06-26 07:00:00,107.95,107.97,107.9,107.93,2940300001.0
2008-06-26 07:30:00,107.93,107.98,107.92,107.975,5053499999.0
2008-06-26 08:00:00,107.975,108.12,107.95,108.08,14370800013.0
2008-06-26 08:30:00,108.08,108.17,108.03,108.16,12121600004.0
2008-06-26 09:00:00,108.16,108.18,108.065,108.09,9836000010.0
2008-06-26 09:30:00,108.09,108.14,108.055,108.08,8446800008.0
2008-06-26 10:00:00,108.08,108.09,107.84,107.85,11267000005.0
2008-06-26 10:30:00,107.85,107.89,107.8,107.825,11123299982.0
2008-06-26 11:00:00,107.825,107.925,107.81,107.85,8997600003.0
2008-06-26 11:30:00,107.855,107.86,107.65,107.66,9359199999.0
2008-06-26 12:00:00,107.66,107.75,107.59,107.7,11276500001.0
2008-06-26 12:30:00,107.71,107.85,107.69,107.77,8486999999.0
2008-06-26 13:00:00,107.77,107.81,107.705,107.71,7475899990.0
2008-06-26 13:30:00,107.72,107.775,107.455,107.565,17679600002.0
2008-06-26 14:00:00,107.56,107.635,107.495,107.5,10526599981.0
2008-06-26 14:30:00,107.505,107.655,107.455,107.505,16669000026.0
2008-06-26 15:00:00,107.5,107.51,107.435,107.47,11744000008.0
2008-06-26 15:30:00,107.475,107.605,107.455,107.55,14414899997.0
2008-06-26 16:00:00,107.58,107.63,107.375,107.45,13617599988.0
2008-06-26 16:30:00,107.445,107.455,107.165,107.18,10339400007.0
2008-06-26 17:00:00,107.185,107.265,107.13,107.23,10382299999.0
2008-06-26 17:30:00,107.24,107.295,107.165,107.29,7432300001.0
2008-06-26 18:00:00,107.285,107.285,107.135,107.19,6510650001.0
2008-06-26 18:30:00,107.19,107.2,106.92,106.92,12121699993.0
2008-06-26 19:00:00,106.925,106.96,106.825,106.835,10879200005.0
2008-06-26 19:30:00,106.835,106.89,106.775,106.87,10551800005.0
2008-06-26 20:00:00,106.865,106.94,106.64,106.7,11512200000.0
2008-06-26 20:30:00,106.7,106.73,106.61,106.67,11312500001.0
2008-06-26 21:00:00,106.67,106.74,106.64,106.7,8614000000.0
2008-06-26 21:30:00,106.7,106.76,106.65,106.68,6815300000.0
2008-06-26 22:00:00,106.68,106.75,106.68,106.7,4430200001.0
2008-06-26 22:30:00,106.7,106.825,106.68,106.8,5173699980.0
2008-06-26 23:00:00,106.8,106.82,106.7,106.77,10679600026.0
2008-06-26 23:30:00,106.77,106.86,106.76,106.85,6340100022.0
2008-06-27 00:00:00,106.85,106.97,106.85,106.95,17165899968.0
2008-06-27 00:30:00,106.95,106.97,106.9,106.95,20654600012.0
2008-06-27 01:00:00,106.95,106.97,106.86,106.87,23664199995.0
2008-06-27 01:30:00,106.87,106.94,106.795,106.84,28581100004.0
2008-06-27 02:00:00,106.84,106.85,106.65,106.81,35837046091.0
2008-06-27 02:30:00,106.81,107.03,106.81,106.87,39311800067.0
2008-06-27 03:00:00,106.88,106.95,106.825,106.92,25874300103.0
2008-06-27 03:30:00,106.92,106.98,106.92,106.98,17701200035.0
2008-06-27 04:00:00,106.98,107.09,106.96,107.03,22414299976.0
2008-06-27 04:30:00,107.03,107.06,106.98,107.01,13702299974.0
2008-06-27 05:00:00,107.01,107.055,106.96,107.0,16638000043.0
2008-06-27 05:30:00,107.0,107.13,106.98,107.06,18445000007.0
2008-06-27 06:00:00,107.06,107.07,107.025,107.04,14421100064.0
2008-06-27 06:30:00,107.035,107.13,107.015,107.13,14673400020.0
2008-06-27 07:00:00,107.13,107.21,107.11,107.13,28439099976.0
2008-06-27 07:30:00,107.13,107.16,107.06,107.09,23678959907.0
2008-06-27 08:00:00,107.09,107.11,106.805,106.82,38756600016.0
2008-06-27 08:30:00,106.815,106.97,106.805,106.96,22750400018.0
2008-06-27 09:00:00,106.96,107.01,106.865,106.91,22931699996.0
2008-06-27 09:30:00,106.91,106.92,106.33,106.345,26621500003.0
2008-06-27 10:00:00,106.345,106.475,106.245,106.34,26947800100.0
2008-06-27 10:30:00,106.34,106.4,106.18,106.255,8994280012.0
2008-06-27 11:00:00,106.25,106.33,106.155,106.23,8067091998.0
2008-06-27 11:30:00,106.23,106.34,106.21,106.28,11316300004.0
2008-06-27 12:00:00,106.28,106.35,106.23,106.295,5661199999.0
2008-06-27 12:30:00,106.3,106.44,106.29,106.395,7515600006.0
2008-06-27 13:00:00,106.395,106.42,106.22,106.23,31846700059.0
2008-06-27 13:30:00,106.24,106.31,106.095,106.17,34451600118.0
2008-06-27 14:00:00,106.17,106.19,106.06,106.15,9855700012.0
2008-06-27 14:30:00,106.15,106.35,106.005,106.34,14905499993.0
2008-06-27 15:00:00,106.34,106.36,106.21,106.24,32658500039.0
2008-06-27 15:30:00,106.235,106.36,106.17,106.21,38284200031.0
2008-06-27 16:00:00,106.205,106.435,106.185,106.25,25697900000.0
2008-06-27 16:30:00,106.25,106.36,106.13,106.13,24319200002.0
2008-06-27 17:00:00,106.13,106.27,106.115,106.19,32816899982.0
2008-06-27 17:30:00,106.19,106.315,106.16,106.28,12979020003.0
2008-06-27 18:00:00,106.28,106.41,106.26,106.38,9933460000.0
2008-06-27 18:30:00,106.38,106.38,106.265,106.28,7689000000.0
2008-06-27 19:00:00,106.28,106.28,105.985,106.02,13699680001.0
2008-06-27 19:30:00,106.02,106.03,105.85,105.95,17316200004.0
2008-06-27 20:00:00,105.96,106.17,105.94,106.14,11661400003.0
2008-06-27 20:30:00,106.14,106.29,106.13,106.235,11299600004.0
2008-06-27 21:00:00,106.23,106.26,106.11,106.12,8957500002.0
2008-06-27 21:30:00,106.12,106.18,106.065,106.16,5279000000.0
2008-06-27 22:00:00,106.155,106.18,106.045,106.045,2692500000.0
2008-06-27 22:30:00,106.045,106.14,106.03,106.125,3334300000.0
2008-06-29 23:00:00,106.15,106.18,106.095,106.15,155000000.0
2008-06-29 23:30:00,106.125,106.21,106.125,106.17,324800001.0
2008-06-30 00:00:00,106.17,106.32,106.17,106.305,7460500009.0
2008-06-30 00:30:00,106.31,106.34,106.245,106.255,6807600003.0
2008-06-30 01:00:00,106.26,106.295,106.245,106.265,15502999963.0
2008-06-30 01:30:00,106.265,106.335,106.195,106.275,22416500079.0
2008-06-30 02:00:00,106.275,106.38,106.265,106.355,32355599990.0
2008-06-30 02:30:00,106.355,106.45,106.355,106.44,26418800195.0
2008-06-30 03:00:00,106.44,106.46,106.35,106.36,27707399981.0
2008-06-30 03:30:00,106.36,106.42,106.355,106.39,18942700209.0
2008-06-30 04:00:00,106.39,106.42,106.31,106.33,18047200131.0
2008-06-30 04:30:00,106.33,106.33,106.17,106.18,25873599993.0
2008-06-30 05:00:00,106.18,106.23,106.11,106.2,27412599977.0
2008-06-30 05:30:00,106.195,106.22,106.17,106.215,23213100051.0
2008-06-30 06:00:00,106.23,106.23,106.13,106.13,27379500074.0
2008-06-30 06:30:00,106.15,106.15,105.98,106.02,25995399871.0
2008-06-30 07:00:00,106.02,106.05,105.98,106.04,20941500054.0
2008-06-30 07:30:00,106.04,106.04,105.76,105.88,29140800023.0
2008-06-30 08:00:00,105.88,105.88,105.615,105.63,48749600034.0
2008-06-30 08:30:00,105.63,105.8,105.59,105.64,34494900303.0
2008-06-30 09:00:00,105.64,105.73,105.505,105.555,43041600094.0
2008-06-30 09:30:00,105.555,105.59,105.26,105.32,42586999993.0
2008-06-30 10:00:00,105.32,105.32,104.98,105.18,46519765041.0
2008-06-30 10:30:00,105.175,105.22,105.08,105.16,38004699891.0
2008-06-30 11:00:00,105.155,105.37,105.135,105.265,32613699986.0
2008-06-30 11:30:00,105.265,105.31,105.12,105.2,31185500004.0
2008-06-30 12:00:00,105.2,105.38,105.175,105.185,34457900069.0
2008-06-30 12:30:00,105.18,105.415,105.13,105.37,12898300006.0
2008-06-30 13:00:00,105.375,105.7,105.365,105.64,18437299980.0
2008-06-30 13:30:00,105.64,105.64,105.38,105.4,11994099995.0
2008-06-30 14:00:00,105.405,105.79,105.405,105.75,12846299999.0
2008-06-30 14:30:00,105.745,105.77,105.64,105.735,14704299982.0
2008-06-30 15:00:00,105.735,105.92,105.73,105.805,19152899991.0
2008-06-30 15:30:00,105.805,106.02,105.765,105.79,21167199981.0
2008-06-30 16:00:00,105.79,105.94,105.675,105.92,22690800019.0
2008-06-30 16:30:00,105.915,106.17,105.915,106.0,17372700003.0
2008-06-30 17:00:00,105.995,106.19,105.94,106.145,15987400019.0
2008-06-30 17:30:00,106.14,106.25,106.11,106.18,16782600020.0
2008-06-30 18:00:00,106.18,106.25,106.155,106.23,10843799987.0
2008-06-30 18:30:00,106.225,106.25,106.13,106.18,6864500004.0
2008-06-30 19:00:00,106.18,106.21,106.055,106.07,7884200004.0
2008-06-30 19:30:00,106.07,106.115,105.96,106.0,25582299998.0
2008-06-30 20:00:00,106.0,106.07,105.98,106.055,12415000002.0
2008-06-30 20:30:00,106.055,106.09,106.015,106.025,10275899995.0
2008-06-30 21:00:00,106.03,106.21,106.03,106.2,6766100005.0
2008-06-30 21:30:00,106.2,106.25,106.125,106.18,15812300025.0
2008-06-30 22:00:00,106.19,106.21,106.15,106.18,8520000003.0
2008-06-30 22:30:00,106.18,106.24,106.13,106.19,9293699999.0
2008-06-30 23:00:00,106.19,106.19,106.015,106.095,1320299991.0
2008-06-30 23:30:00,106.09,106.125,106.05,106.07,2139399993.0
2008-07-01 00:00:00,106.07,106.16,106.055,106.09,5489500043.0
2008-07-01 00:30:00,106.09,106.145,106.08,106.125,1828499997.0
2008-07-01 01:00:00,106.13,106.18,106.12,106.16,8715800019.0
2008-07-01 01:30:00,106.16,106.22,105.98,106.04,17815980022.0
2008-07-01 02:00:00,106.04,106.17,105.96,106.15,10309899987.0
2008-07-01 02:30:00,106.15,106.24,106.1,106.21,7058080001.0
2008-07-01 03:00:00,106.21,106.39,106.18,106.33,9572080005.0
2008-07-01 03:30:00,106.33,106.35,106.25,106.28,10740000020.0
2008-07-01 04:00:00,106.28,106.3,106.21,106.24,10435099986.0
2008-07-01 04:30:00,106.245,106.26,106.14,106.14,9725499999.0
2008-07-01 05:00:00,106.14,106.21,106.095,106.095,5722199988.0
2008-07-01 05:30:00,106.09,106.14,106.07,106.12,6740100001.0
2008-07-01 06:00:00,106.12,106.135,106.06,106.07,6727299989.0
2008-07-01 06:30:00,106.07,106.13,106.04,106.1,10244300003.0
2008-07-01 07:00:00,106.1,106.12,105.78,105.8,14377200015.0
2008-07-01 07:30:00,105.81,105.87,105.64,105.79,15092099972.0
2008-07-01 08:00:00,105.8,105.8,105.61,105.61,14350599997.0
2008-07-01 08:30:00,105.61,105.95,105.52,105.94,26776300015.0
2008-07-01 09:00:00,105.94,106.09,105.9,105.93,17639799956.0
2008-07-01 09:30:00,105.93,105.93,105.75,105.81,8157189998.0
2008-07-01 10:00:00,105.81,105.86,105.75,105.76,4011300000.0
2008-07-01 10:30:00,105.75,105.8,105.61,105.64,8759260005.0
2008-07-01 11:00:00,105.64,105.685,105.44,105.45,11494140009.0
2008-07-01 11:30:00,105.45,105.54,105.315,105.495,16779710004.0
2008-07-01 12:00:00,105.495,105.58,105.4,105.415,7481200001.0
2008-07-01 12:30:00,105.415,105.56,105.365,105.39,10591900004.0
2008-07-01 13:00:00,105.395,105.5,105.35,105.365,6919899987.0
2008-07-01 13:30:00,105.365,105.62,105.365,105.56,6943800000.0
2008-07-01 14:00:00,105.56,105.61,105.47,105.48,5610299996.0
2008-07-01 14:30:00,105.48,105.55,105.45,105.455,6531899995.0
2008-07-01 15:00:00,105.455,105.46,105.23,105.26,30677000073.0
2008-07-01 15:30:00,105.255,105.51,105.23,105.44,21825800034.0
2008-07-01 16:00:00,105.46,105.94,105.44,105.74,31077319983.0
2008-07-01 16:30:00,105.745,106.005,105.745,106.0,20015999977.0
2008-07-01 17:00:00,106.0,106.19,105.905,105.995,17407599996.0
2008-07-01 17:30:00,105.995,106.01,105.725,105.73,24112750039.0
2008-07-01 18:00:00,105.73,105.81,105.44,105.465,43456460080.0
2008-07-01 18:30:00,105.465,105.695,105.46,105.685,12990250002.0
2008-07-01 19:00:00,105.685,105.805,105.595,105.73,10088499996.0
2008-07-01 19:30:00,105.73,105.865,105.65,105.855,10517200003.0
2008-07-01 20:00:00,105.845,106.03,105.835,105.89,20029300020.0
2008-07-01 20:30:00,105.89,106.15,105.87,106.025,15891700004.0
2008-07-01 21:00:00,106.025,106.08,105.95,106.015,10759299999.0
2008-07-01 21:30:00,106.015,106.12,105.99,106.1,5479100000.0
2008-07-01 22:00:00,106.1,106.135,106.095,106.115,2139100000.0
2008-07-01 22:30:00,106.12,106.14,106.08,106.1,6369900004.0
2008-07-01 23:00:00,106.11,106.125,106.02,106.03,3673599979.0
2008-07-01 23:30:00,106.03,106.06,106.01,106.03,3265700003.0
2008-07-02 00:00:00,106.02,106.07,105.995,106.02,2390599999.0
2008-07-02 00:30:00,106.02,106.03,106.005,106.025,1863700005.0
2008-07-02 01:00:00,106.02,106.09,106.02,106.08,6324100051.0
2008-07-02 01:30:00,106.08,106.185,106.075,106.17,8971500014.0
2008-07-02 02:00:00,106.165,106.17,106.02,106.055,2494400000.0
2008-07-02 02:30:00,106.06,106.06,105.91,106.0,6740900001.0
2008-07-02 03:00:00,105.995,106.0,105.865,105.88,9330100002.0
2008-07-02 03:30:00,105.885,105.94,105.83,105.92,8957700012.0
2008-07-02 04:00:00,105.92,106.0,105.9,105.95,5411600002.0
2008-07-02 04:30:00,105.955,106.02,105.935,106.0,6300899998.0
2008-07-02 05:00:00,106.005,106.01,105.92,105.96,2977799998.0
2008-07-02 05:30:00,105.96,106.0,105.94,105.97,2036400000.0
2008-07-02 06:00:00,105.97,105.99,105.95,105.98,2643499998.0
2008-07-02 06:30:00,105.98,106.0,105.92,105.94,2971199993.0
2008-07-02 07:00:00,105.94,105.96,105.86,105.93,5067600002.0
2008-07-02 07:30:00,105.93,105.96,105.775,105.945,10799500015.0
2008-07-02 08:00:00,105.935,106.1,105.86,106.1,18063900011.0
2008-07-02 08:30:00,106.1,106.26,106.005,106.06,20671600009.0
2008-07-02 09:00:00,106.06,106.11,105.96,106.035,17290800001.0
2008-07-02 09:30:00,106.04,106.18,106.015,106.15,15017900002.0
2008-07-02 10:00:00,106.15,106.43,106.15,106.39,23113100029.0
2008-07-02 10:30:00,106.39,106.54,106.29,106.47,28490900017.0
2008-07-02 11:00:00,106.47,106.59,106.38,106.43,25025399975.0
2008-07-02 11:30:00,106.43,106.52,106.38,106.48,12820200001.0
2008-07-02 12:00:00,106.47,106.74,106.47,106.63,24370500015.0
2008-07-02 12:30:00,106.63,106.765,106.56,106.72,27298200002.0
2008-07-02 13:00:00,106.72,106.74,106.655,106.695,22642900045.0
2008-07-02 13:30:00,106.695,106.71,106.535,106.545,27731200037.0
2008-07-02 14:00:00,106.545,106.565,106.2,106.36,31242600013.0
2008-07-02 14:30:00,106.355,106.36,105.99,106.02,35425400071.0
2008-07-02 15:00:00,106.015,106.16,105.945,106.12,36552000040.0
2008-07-02 15:30:00,106.12,106.26,106.1,106.13,42109500127.0
2008-07-02 16:00:00,106.13,106.195,105.935,105.985,40095499815.0
2008-07-02 16:30:00,105.985,106.14,105.87,106.11,41934999964.0
2008-07-02 17:00:00,106.11,106.11,105.92,105.93,32867699905.0
2008-07-02 17:30:00,105.94,105.97,105.85,105.87,27977999890.0
2008-07-02 18:00:00,105.87,106.03,105.87,105.9,24641699971.0
2008-07-02 18:30:00,105.9,106.05,105.845,105.99,17272899982.0
2008-07-02 19:00:00,105.99,106.07,105.94,106.04,16667599996.0
2008-07-02 19:30:00,106.04,106.15,106.04,106.11,13800000004.0
2008-07-02 20:00:00,106.11,106.135,106.03,106.045,14991999988.0
2008-07-02 20:30:00,106.045,106.075,105.955,105.96,21703699971.0
2008-07-02 21:00:00,105.96,106.03,105.925,106.0,20539800036.0
2008-07-02 21:30:00,106.0,106.03,105.95,105.99,15982300008.0
2008-07-02 22:00:00,105.99,105.99,105.865,105.88,7367799986.0
2008-07-02 22:30:00,105.885,105.945,105.82,105.92,7543900003.0
2008-07-02 23:00:00,105.92,105.935,105.81,105.89,6145199938.0
2008-07-02 23:30:00,105.89,105.9,105.82,105.83,2794000008.0
2008-07-03 00:00:00,105.83,105.94,105.79,105.91,5620700000.0
2008-07-03 00:30:00,105.91,106.0,105.875,105.95,11281700003.0
2008-07-03 01:00:00,105.95,105.99,105.9,105.92,6167099990.0
2008-07-03 01:30:00,105.92,105.98,105.88,105.89,12644900010.0
2008-07-03 02:00:00,105.89,105.91,105.78,105.88,29923899973.0
2008-07-03 02:30:00,105.88,106.0,105.83,105.985,28896500031.0
2008-07-03 03:00:00,105.985,106.02,105.915,105.99,20670399981.0
2008-07-03 03:30:00,106.0,106.04,105.93,106.0,24399499992.0
2008-07-03 04:00:00,106.0,106.02,105.99,106.0,23661499969.0
2008-07-03 04:30:00,106.0,106.11,105.99,106.06,17487299968.0
2008-07-03 05:00:00,106.06,106.07,106.0,106.03,10322399993.0
2008-07-03 05:30:00,106.03,106.07,105.99,106.06,15218999957.0
2008-07-03 06:00:00,106.06,106.11,106.045,106.1,6489499988.0
2008-07-03 06:30:00,106.1,106.175,106.08,106.16,6829199999.0
2008-07-03 07:00:00,106.16,106.165,106.105,106.12,3406000004.0
2008-07-03 07:30:00,106.125,106.14,106.065,106.125,5682800005.0
2008-07-03 08:00:00,106.13,106.14,106.035,106.04,9945300006.0
2008-07-03 08:30:00,106.04,106.05,105.92,105.965,12511720004.0
2008-07-03 09:00:00,105.97,106.04,105.94,106.025,23107600343.0
2008-07-03 09:30:00,106.025,106.06,105.945,106.03,24604000098.0
2008-07-03 10:00:00,106.04,106.13,106.01,106.065,12669600002.0
2008-07-03 10:30:00,106.06,106.345,106.055,106.29,16178200033.0
2008-07-03 11:00:00,106.29,106.31,106.235,106.275,11666600007.0
2008-07-03 11:30:00,106.28,106.38,106.27,106.38,10673590006.0
2008-07-03 12:00:00,106.375,106.53,106.37,106.45,13197300009.0
2008-07-03 12:30:00,106.445,106.45,106.24,106.275,8292699998.0
2008-07-03 13:00:00,106.275,106.34,106.19,106.28,14312500034.0
2008-07-03 13:30:00,106.28,106.325,106.23,106.265,13313800028.0
2008-07-03 14:00:00,106.26,106.27,106.065,106.07,17340099986.0
2008-07-03 14:30:00,106.07,106.76,105.93,106.64,37253299985.0
2008-07-03 15:00:00,106.635,106.93,106.62,106.87,26727200040.0
2008-07-03 15:30:00,106.87,106.89,106.41,106.51,25484710001.0
2008-07-03 16:00:00,106.51,106.69,106.2,106.69,26293200015.0
2008-07-03 16:30:00,106.69,106.84,106.67,106.675,22321799990.0
2008-07-03 17:00:00,106.68,106.76,106.64,106.76,13084899996.0
2008-07-03 17:30:00,106.76,106.85,106.74,106.79,11287499998.0
2008-07-03 18:00:00,106.795,106.805,106.675,106.725,14994300026.0
2008-07-03 18:30:00,106.73,106.76,106.66,106.695,10044600013.0
2008-07-03 19:00:00,106.695,106.745,106.65,106.735,4477300002.0
2008-07-03 19:30:00,106.74,106.81,106.72,106.77,2594700000.0
2008-07-03 20:00:00,106.77,106.77,106.66,106.71,2636199999.0
2008-07-03 20:30:00,106.71,106.78,106.705,106.78,1060300000.0
2008-07-03 21:00:00,106.78,106.78,106.72,106.765,1920600000.0
2008-07-03 21:30:00,106.76,106.775,106.705,106.73,1350899999.0
2008-07-03 22:00:00,106.735,106.775,106.715,106.73,1350200000.0
2008-07-03 22:30:00,106.735,106.76,106.7,106.705,1111800000.0
2008-07-03 23:00:00,106.705,106.76,106.69,106.75,2063700001.0
2008-07-03 23:30:00,106.75,106.815,106.71,106.81,1197900005.0
2008-07-04 00:00:00,106.81,106.82,106.75,106.78,2933200011.0
2008-07-04 00:30:00,106.78,106.78,106.73,106.75,4355300005.0
2008-07-04 01:00:00,106.75,106.77,106.69,106.71,9320700044.0
2008-07-04 01:30:00,106.71,106.82,106.675,106.705,18926000078.0
2008-07-04 02:00:00,106.71,106.77,106.67,106.74,25360500049.0
2008-07-04 02:30:00,106.74,106.765,106.655,106.675,24908100051.0
2008-07-04 03:00:00,106.675,106.68,106.64,106.655,9734700054.0
2008-07-04 03:30:00,106.66,106.69,106.62,106.685,15125800176.0
2008-07-04 04:00:00,106.685,106.71,106.61,106.66,21989600153.0
2008-07-04 04:30:00,106.66,106.75,106.66,106.73,15071000009.0
2008-07-04 05:00:00,106.73,106.75,106.69,106.74,19936500089.0
2008-07-04 05:30:00,106.74,106.74,106.68,106.7,8038799985.0
2008-07-04 06:00:00,106.695,106.78,106.69,106.73,20267200041.0
2008-07-04 06:30:00,106.73,106.76,106.73,106.76,19673300075.0
2008-07-04 07:00:00,106.76,106.77,106.705,106.74,17619100027.0
2008-07-04 07:30:00,106.74,106.78,106.72,106.78,18383300075.0
2008-07-04 08:00:00,106.78,106.88,106.765,106.87,25410450025.0
2008-07-04 08:30:00,106.87,106.88,106.75,106.81,9599600002.0
2008-07-04 09:00:00,106.81,106.85,106.735,106.82,7782000007.0
2008-07-04 09:30:00,106.82,106.82,106.705,106.705,8280700003.0
2008-07-04 10:00:00,106.72,106.76,106.71,106.74,8528599999.0
2008-07-04 10:30:00,106.745,106.84,106.73,106.82,8616600010.0
2008-07-04 11:00:00,106.82,106.83,106.72,106.8,6617300009.0
2008-07-04 11:30:00,106.795,106.83,106.685,106.77,8831600009.0
2008-07-04 12:00:00,106.77,106.83,106.7,106.75,8384972493.0
2008-07-04 12:30:00,106.75,106.785,106.7,106.74,5286900000.0
2008-07-04 13:00:00,106.75,106.81,106.67,106.72,8859400008.0
2008-07-04 13:30:00,106.72,106.755,106.66,106.74,3100500003.0
2008-07-04 14:00:00,106.74,106.76,106.65,106.67,6031500008.0
2008-07-04 14:30:00,106.67,106.69,106.64,106.68,6587600007.0
2008-07-04 15:00:00,106.68,106.69,106.645,106.67,4946499998.0
2008-07-04 15:30:00,106.67,106.69,106.6,106.61,4346700000.0
2008-07-04 16:00:00,106.61,106.655,106.6,106.64,4608800000.0
2008-07-04 16:30:00,106.64,106.72,106.62,106.72,5786799997.0
2008-07-04 17:00:00,106.72,106.755,106.7,106.72,4607099998.0
2008-07-04 17:30:00,106.72,106.76,106.69,106.69,2873400000.0
2008-07-04 18:00:00,106.69,106.73,106.65,106.67,1942499999.0
2008-07-04 18:30:00,106.67,106.81,106.67,106.78,2062200000.0
2008-07-04 19:00:00,106.78,106.815,106.665,106.69,642700001.0
2008-07-04 19:30:00,106.69,106.72,106.675,106.7,415300001.0
2008-07-04 20:00:00,106.7,106.76,106.7,106.73,700300000.0
2008-07-04 20:30:00,106.73,106.73,106.705,106.73,359600000.0
2008-07-04 21:00:00,106.73,106.78,106.725,106.74,174500000.0
2008-07-04 21:30:00,106.745,106.78,106.73,106.75,323200000.0
2008-07-04 22:00:00,106.76,106.8,106.72,106.72,408900000.0
2008-07-04 22:30:00,106.72,106.825,106.705,106.72,777200000.0
2008-07-06 23:30:00,106.78,106.805,106.75,106.775,181200000.0
2008-07-07 00:00:00,106.78,106.81,106.7,106.71,1436800000.0
2008-07-07 00:30:00,106.71,106.805,106.71,106.755,1028800001.0
2008-07-07 01:00:00,106.75,106.8,106.74,106.795,1111199998.0
2008-07-07 01:30:00,106.8,106.805,106.74,106.745,2526499998.0
2008-07-07 02:00:00,106.75,106.75,106.66,106.67,16562500024.0
2008-07-07 02:30:00,106.66,106.85,106.66,106.84,22356900013.0
2008-07-07 03:00:00,106.84,106.89,106.79,106.855,17616299992.0
2008-07-07 03:30:00,106.855,107.1,106.85,107.02,25087299977.0
2008-07-07 04:00:00,107.02,107.09,107.01,107.04,7939330007.0
2008-07-07 04:30:00,107.04,107.27,107.01,107.13,19665930008.0
2008-07-07 05:00:00,107.13,107.255,107.09,107.2,10069600007.0
2008-07-07 05:30:00,107.2,107.26,107.085,107.11,3308899999.0
2008-07-07 06:00:00,107.115,107.17,107.1,107.16,1326800002.0
2008-07-07 06:30:00,107.16,107.24,107.125,107.24,4726799998.0
2008-07-07 07:00:00,107.235,107.32,107.18,107.29,11320600002.0
2008-07-07 07:30:00,107.29,107.39,107.27,107.33,6981899993.0
2008-07-07 08:00:00,107.33,107.35,107.245,107.3,10881599998.0
2008-07-07 08:30:00,107.3,107.56,107.3,107.54,11649999997.0
2008-07-07 09:00:00,107.54,107.64,107.48,107.53,10872924012.0
2008-07-07 09:30:00,107.53,107.64,107.46,107.61,8654399992.0
2008-07-07 10:00:00,107.62,107.7,107.59,107.67,9068100001.0
2008-07-07 10:30:00,107.67,107.685,107.5,107.505,10965600007.0
2008-07-07 11:00:00,107.505,107.55,107.45,107.53,8260399997.0
2008-07-07 11:30:00,107.53,107.595,107.465,107.565,11319000001.0
2008-07-07 12:00:00,107.57,107.61,107.485,107.555,12028500000.0
2008-07-07 12:30:00,107.555,107.56,107.42,107.46,7967700004.0
2008-07-07 13:00:00,107.455,107.575,107.425,107.51,11484099998.0
2008-07-07 13:30:00,107.505,107.61,107.5,107.57,9651799997.0
2008-07-07 14:00:00,107.57,107.68,107.55,107.65,12215200001.0
2008-07-07 14:30:00,107.65,107.67,107.535,107.55,11437599986.0
2008-07-07 15:00:00,107.55,107.73,107.5,107.66,13332400002.0
2008-07-07 15:30:00,107.66,107.75,107.655,107.735,17273100003.0
2008-07-07 16:00:00,107.735,107.75,107.56,107.565,14726900003.0
2008-07-07 16:30:00,107.57,107.65,107.49,107.51,13735000012.0
2008-07-07 17:00:00,107.51,107.55,107.41,107.545,8748299993.0
2008-07-07 17:30:00,107.545,107.58,107.49,107.56,7437999999.0
2008-07-07 18:00:00,107.56,107.58,107.225,107.225,12026799995.0
2008-07-07 18:30:00,107.22,107.25,106.94,106.945,16100249988.0
2008-07-07 19:00:00,106.945,106.96,106.71,106.78,20205900009.0
2008-07-07 19:30:00,106.78,106.88,106.74,106.83,8930000007.0
2008-07-07 20:00:00,106.835,106.98,106.76,106.94,16890999987.0
2008-07-07 20:30:00,106.94,107.03,106.87,106.96,6865600003.0
2008-07-07 21:00:00,106.96,107.23,106.93,107.22,15258500001.0
2008-07-07 21:30:00,107.22,107.33,107.1,107.14,12991100000.0
2008-07-07 22:00:00,107.145,107.26,107.12,107.2,3344199999.0
2008-07-07 22:30:00,107.2,107.2,107.1,107.17,2812899999.0
2008-07-07 23:00:00,107.17,107.2,107.135,107.18,1350800000.0
2008-07-07 23:30:00,107.18,107.2,107.12,107.135,518500000.0
2008-07-08 00:00:00,107.135,107.14,107.07,107.105,2114100005.0
2008-07-08 00:30:00,107.11,107.16,107.07,107.15,3499399998.0
2008-07-08 01:00:00,107.15,107.18,107.135,107.155,3865600004.0
2008-07-08 01:30:00,107.16,107.17,107.05,107.07,4987799996.0
2008-07-08 02:00:00,107.07,107.07,106.925,107.055,19462500010.0
2008-07-08 02:30:00,107.055,107.09,106.985,106.99,12694700007.0
2008-07-08 03:00:00,106.99,107.105,106.96,107.08,16088600019.0
2008-07-08 03:30:00,107.08,107.15,107.04,107.135,13286800043.0
2008-07-08 04:00:00,107.135,107.24,107.125,107.22,19359099977.0
2008-07-08 04:30:00,107.22,107.23,107.06,107.07,11056200048.0
2008-07-08 05:00:00,107.07,107.15,107.065,107.075,8985499992.0
2008-07-08 05:30:00,107.075,107.1,107.06,107.07,12398900043.0
2008-07-08 06:00:00,107.07,107.11,107.025,107.1,14184192025.0
2008-07-08 06:30:00,107.1,107.135,107.04,107.075,11581148024.0
2008-07-08 07:00:00,107.075,107.13,106.96,107.0,15779535988.0
2008-07-08 07:30:00,107.005,107.065,106.91,106.92,18122099952.0
2008-07-08 08:00:00,106.92,106.94,106.775,106.82,22186388003.0
2008-07-08 08:30:00,106.82,106.86,106.72,106.79,22601799878.0
2008-07-08 09:00:00,106.79,106.88,106.75,106.755,13261106002.0
2008-07-08 09:30:00,106.75,106.83,106.365,106.4,19701569988.0
2008-07-08 10:00:00,106.4,106.52,106.35,106.35,12556494004.0
2008-07-08 10:30:00,106.35,106.45,106.295,106.39,9315600008.0
2008-07-08 11:00:00,106.39,106.585,106.245,106.53,15816999999.0
2008-07-08 11:30:00,106.53,106.66,106.47,106.645,9340000000.0
2008-07-08 12:00:00,106.645,106.655,106.55,106.63,6822199998.0
2008-07-08 12:30:00,106.63,106.84,106.61,106.82,9275400004.0
2008-07-08 13:00:00,106.82,106.94,106.75,106.88,13315400001.0
2008-07-08 13:30:00,106.88,106.905,106.695,106.845,11277800002.0
2008-07-08 14:00:00,106.845,107.22,106.835,107.18,22499099999.0
2008-07-08 14:30:00,107.175,107.325,107.15,107.2,18621999992.0
2008-07-08 15:00:00,107.19,107.33,107.185,107.3,18614900008.0
2008-07-08 15:30:00,107.3,107.43,107.17,107.34,27919699985.0
2008-07-08 16:00:00,107.34,107.37,107.14,107.32,29680964009.0
2008-07-08 16:30:00,107.32,107.37,107.13,107.205,23215199995.0
2008-07-08 17:00:00,107.205,107.405,107.2,107.39,17828799990.0
2008-07-08 17:30:00,107.39,107.46,107.31,107.345,14879699990.0
2008-07-08 18:00:00,107.35,107.47,107.33,107.47,15945999994.0
2008-07-08 18:30:00,107.47,107.54,107.405,107.43,15866500001.0
2008-07-08 19:00:00,107.43,107.5,107.36,107.43,10845099998.0
2008-07-08 19:30:00,107.43,107.435,107.3,107.34,13284200000.0
2008-07-08 20:00:00,107.34,107.41,107.31,107.38,9950100000.0
2008-07-08 20:30:00,107.39,107.47,107.37,107.45,14947100003.0
2008-07-08 21:00:00,107.45,107.48,107.41,107.44,9916299999.0
2008-07-08 21:30:00,107.45,107.51,107.37,107.47,6101499999.0
2008-07-08 22:00:00,107.47,107.54,107.47,107.485,7700776265.0
2008-07-08 22:30:00,107.485,107.52,107.47,107.5,4381200000.0
2008-07-08 23:00:00,107.49,107.5,107.43,107.435,2311499998.0
2008-07-08 23:30:00,107.435,107.46,107.415,107.42,1097800000.0
2008-07-09 00:00:00,107.42,107.475,107.395,107.415,1050300000.0
2008-07-09 00:30:00,107.43,107.44,107.4,107.435,1264100001.0
2008-07-09 01:00:00,107.44,107.515,107.435,107.51,5929514012.0
2008-07-09 01:30:00,107.505,107.53,107.465,107.47,16395099995.0
2008-07-09 02:00:00,107.47,107.48,107.415,107.46,6960900004.0
2008-07-09 02:30:00,107.46,107.47,107.37,107.43,5800099996.0
2008-07-09 03:00:00,107.435,107.47,107.42,107.45,5506800002.0
2008-07-09 03:30:00,107.45,107.48,107.43,107.435,5494700002.0
2008-07-09 04:00:00,107.435,107.48,107.43,107.47,6284900015.0
2008-07-09 04:30:00,107.47,107.51,107.43,107.44,3806648001.0
2008-07-09 05:00:00,107.44,107.49,107.425,107.49,3844400004.0
2008-07-09 05:30:00,107.49,107.51,107.43,107.44,7728399993.0
2008-07-09 06:00:00,107.44,107.45,107.315,107.335,8346599996.0
2008-07-09 06:30:00,107.335,107.335,107.11,107.185,12713199996.0
2008-07-09 07:00:00,107.19,107.19,107.02,107.055,11084299999.0
2008-07-09 07:30:00,107.055,107.17,107.035,107.16,8482000000.0
2008-07-09 08:00:00,107.16,107.355,107.115,107.295,13389700013.0
2008-07-09 08:30:00,107.295,107.38,107.27,107.34,10460299999.0
2008-07-09 09:00:00,107.34,107.57,107.3,107.53,13661900009.0
2008-07-09 09:30:00,107.53,107.63,107.52,107.53,14421200005.0
2008-07-09 10:00:00,107.53,107.56,107.475,107.495,11175099964.0
2008-07-09 10:30:00,107.5,107.655,107.435,107.545,11041000003.0
2008-07-09 11:00:00,107.545,107.57,107.5,107.525,6539900000.0
2008-07-09 11:30:00,107.525,107.55,107.485,107.495,6281399989.0
2008-07-09 12:00:00,107.5,107.525,107.34,107.345,6316400003.0
2008-07-09 12:30:00,107.345,107.4,107.3,107.38,9865000009.0
2008-07-09 13:00:00,107.385,107.45,107.335,107.435,10479599970.0
2008-07-09 13:30:00,107.435,107.565,107.375,107.54,12463099977.0
2008-07-09 14:00:00,107.54,107.555,107.44,107.455,10529799986.0
2008-07-09 14:30:00,107.45,107.465,107.37,107.38,10267800005.0
2008-07-09 15:00:00,107.38,107.395,107.29,107.315,9749999999.0
2008-07-09 15:30:00,107.31,107.35,107.06,107.145,22645999992.0
2008-07-09 16:00:00,107.145,107.25,107.055,107.21,18597000015.0
2008-07-09 16:30:00,107.215,107.235,107.035,107.11,23782900030.0
2008-07-09 17:00:00,107.11,107.265,107.06,107.25,16752799999.0
2008-07-09 17:30:00,107.25,107.27,107.08,107.12,13208199998.0
2008-07-09 18:00:00,107.12,107.24,107.06,107.2,12178499997.0
2008-07-09 18:30:00,107.2,107.21,107.08,107.115,7654400002.0
2008-07-09 19:00:00,107.12,107.15,107.06,107.135,5784099999.0
2008-07-09 19:30:00,107.135,107.15,107.05,107.09,4281599999.0
2008-07-09 20:00:00,107.09,107.09,106.81,106.83,10789799987.0
2008-07-09 20:30:00,106.83,106.88,106.77,106.82,11226699997.0
2008-07-09 21:00:00,106.82,106.895,106.77,106.855,7338900000.0
2008-07-09 21:30:00,106.86,106.89,106.77,106.815,6933600000.0
2008-07-09 22:00:00,106.815,106.84,106.68,106.69,5231999999.0
2008-07-09 22:30:00,106.69,106.76,106.685,106.75,2065700000.0
2008-07-09 23:00:00,106.75,106.77,106.7,106.745,2337400000.0
2008-07-09 23:30:00,106.745,106.82,106.745,106.8,4356400001.0
2008-07-10 00:00:00,106.8,106.84,106.78,106.825,3123100001.0
2008-07-10 00:30:00,106.83,106.89,106.83,106.875,2522600001.0
2008-07-10 01:00:00,106.875,106.88,106.785,106.82,4848400004.0
2008-07-10 01:30:00,106.82,106.88,106.76,106.88,6490399997.0
2008-07-10 02:00:00,106.88,106.965,106.87,106.9,13182600037.0
2008-07-10 02:30:00,106.9,106.92,106.78,106.81,14119899989.0
2008-07-10 03:00:00,106.81,106.88,106.785,106.83,19167100032.0
2008-07-10 03:30:00,106.83,106.83,106.7,106.785,18821499992.0
2008-07-10 04:00:00,106.78,106.82,106.74,106.755,10811300004.0
2008-07-10 04:30:00,106.755,106.81,106.75,106.78,11956000021.0
2008-07-10 05:00:00,106.78,106.82,106.76,106.79,10104399996.0
2008-07-10 05:30:00,106.79,106.87,106.785,106.85,9939399993.0
2008-07-10 06:00:00,106.85,106.94,106.85,106.91,10961399988.0
2008-07-10 06:30:00,106.91,106.925,106.86,106.87,10323300014.0
2008-07-10 07:00:00,106.875,106.98,106.865,106.925,17008300017.0
2008-07-10 07:30:00,106.93,106.96,106.82,106.82,19268999988.0
2008-07-10 08:00:00,106.82,106.97,106.76,106.82,27625299964.0
2008-07-10 08:30:00,106.82,106.97,106.78,106.91,25812099959.0
2008-07-10 09:00:00,106.91,107.31,106.86,107.31,19670800011.0
2008-07-10 09:30:00,107.31,107.315,107.15,107.16,11659399996.0
2008-07-10 10:00:00,107.16,107.2,107.03,107.14,11017099998.0
2008-07-10 10:30:00,107.14,107.305,107.13,107.265,11135900001.0
2008-07-10 11:00:00,107.26,107.305,107.2,107.275,8825199999.0
2008-07-10 11:30:00,107.275,107.405,107.22,107.235,12733299999.0
2008-07-10 12:00:00,107.235,107.27,107.2,107.235,7213600000.0
2008-07-10 12:30:00,107.235,107.24,107.19,107.2,4647400000.0
2008-07-10 13:00:00,107.2,107.31,107.19,107.305,9017600002.0
2008-07-10 13:30:00,107.3,107.35,107.275,107.305,9503400001.0
2008-07-10 14:00:00,107.305,107.31,107.235,107.25,7857043995.0
2008-07-10 14:30:00,107.25,107.45,107.105,107.11,18716199988.0
2008-07-10 15:00:00,107.11,107.23,107.025,107.19,16186999998.0
2008-07-10 15:30:00,107.19,107.32,107.105,107.22,20862199989.0
2008-07-10 16:00:00,107.22,107.24,106.79,106.89,27508899977.0
2008-07-10 16:30:00,106.89,106.975,106.83,106.86,21052000004.0
2008-07-10 17:00:00,106.86,107.04,106.845,106.92,23021300014.0
2008-07-10 17:30:00,106.92,107.06,106.89,107.03,12830400003.0
2008-07-10 18:00:00,107.03,107.13,107.015,107.06,9140499999.0
2008-07-10 18:30:00,107.065,107.09,107.01,107.045,6279600000.0
2008-07-10 19:00:00,107.05,107.17,107.045,107.075,10078900002.0
2008-07-10 19:30:00,107.075,107.16,107.05,107.05,6435699998.0
2008-07-10 20:00:00,107.05,107.11,106.9,106.975,9472200002.0
2008-07-10 20:30:00,106.98,107.07,106.92,106.995,15597600002.0
2008-07-10 21:00:00,106.99,107.12,106.975,107.06,7774799998.0
2008-07-10 21:30:00,107.06,107.07,106.98,107.045,4726900000.0
2008-07-10 22:00:00,107.045,107.055,107.01,107.04,2559600001.0
2008-07-10 22:30:00,107.04,107.11,107.01,107.06,5712300002.0
2008-07-10 23:00:00,107.06,107.105,107.01,107.045,3895700002.0
2008-07-10 23:30:00,107.05,107.085,107.005,107.06,1840300000.0
2008-07-11 00:00:00,107.06,107.12,107.035,107.035,3128499999.0
2008-07-11 00:30:00,107.035,107.1,107.02,107.07,2419100001.0
2008-07-11 01:00:00,107.07,107.1,107.06,107.075,2142899998.0
2008-07-11 01:30:00,107.075,107.1,106.99,107.0,2854000004.0
2008-07-11 02:00:00,107.0,107.0,106.9,106.95,14354200023.0
2008-07-11 02:30:00,106.95,107.03,106.935,107.02,12458300018.0
2008-07-11 03:00:00,107.02,107.02,106.955,107.0,13754600044.0
2008-07-11 03:30:00,107.0,107.07,106.99,107.06,19229800069.0
2008-07-11 04:00:00,107.06,107.06,107.02,107.035,8762399998.0
2008-07-11 04:30:00,107.035,107.035,106.98,106.985,4343500000.0
2008-07-11 05:00:00,106.98,106.99,106.97,106.98,2214700000.0
2008-07-11 05:30:00,106.985,106.995,106.95,106.98,4314400001.0
2008-07-11 06:00:00,106.98,107.265,106.98,107.18,15922200002.0
2008-07-11 06:30:00,107.18,107.215,107.12,107.155,6246000000.0
2008-07-11 07:00:00,107.15,107.26,107.15,107.195,9786999998.0
2008-07-11 07:30:00,107.19,107.265,107.18,107.185,6179699998.0
2008-07-11 08:00:00,107.19,107.28,107.11,107.25,8529099994.0
2008-07-11 08:30:00,107.25,107.295,107.22,107.24,5593800000.0
2008-07-11 09:00:00,107.24,107.27,107.165,107.2,4711500000.0
2008-07-11 09:30:00,107.2,107.2,107.13,107.2,4913600000.0
2008-07-11 10:00:00,107.2,107.215,107.135,107.17,7464300004.0
2008-07-11 10:30:00,107.17,107.195,107.11,107.185,6425400016.0
2008-07-11 11:00:00,107.19,107.2,107.105,107.105,6319600002.0
2008-07-11 11:30:00,107.105,107.21,107.07,107.11,10290900007.0
2008-07-11 12:00:00,107.115,107.14,106.965,107.025,9292900005.0
2008-07-11 12:30:00,107.04,107.135,106.95,107.03,9238800004.0
2008-07-11 13:00:00,107.03,107.06,106.925,107.03,9256700005.0
2008-07-11 13:30:00,107.03,107.05,106.47,106.575,14780100000.0
2008-07-11 14:00:00,106.575,106.62,106.025,106.15,28134199988.0
2008-07-11 14:30:00,106.15,106.29,106.12,106.17,22410999980.0
2008-07-11 15:00:00,106.17,106.27,105.83,105.87,25859500016.0
2008-07-11 15:30:00,105.88,106.075,105.65,106.01,35156778020.0
2008-07-11 16:00:00,106.005,106.17,105.71,105.815,32303600007.0
2008-07-11 16:30:00,105.81,106.09,105.77,106.04,20966820468.0
2008-07-11 17:00:00,106.03,106.08,105.935,105.95,14919199988.0
2008-07-11 17:30:00,105.95,106.145,105.88,106.135,11592900006.0
2008-07-11 18:00:00,106.14,106.18,106.04,106.09,11990299997.0
2008-07-11 18:30:00,106.095,106.16,106.01,106.13,9861899997.0
2008-07-11 19:00:00,106.13,106.36,106.07,106.29,13309900010.0
2008-07-11 19:30:00,106.29,106.34,106.22,106.305,10721200002.0
2008-07-11 20:00:00,106.305,106.48,106.28,106.335,13219374498.0
2008-07-11 20:30:00,106.335,106.63,106.32,106.56,14208974498.0
2008-07-11 21:00:00,106.56,106.685,106.38,106.41,16433248998.0
2008-07-11 21:30:00,106.41,106.45,106.23,106.385,9547300000.0
2008-07-11 22:00:00,106.385,106.505,106.2,106.245,7040300000.0
2008-07-11 22:30:00,106.245,106.4,106.205,106.27,5418699994.0
2008-07-13 23:00:00,106.05,106.14,106.05,106.11,250000000.0
2008-07-13 23:30:00,106.115,106.16,106.06,106.12,453200000.0
2008-07-14 00:00:00,106.13,106.5,106.1,106.5,5458698003.0
2008-07-14 00:30:00,106.48,106.52,106.39,106.455,3777400003.0
2008-07-14 01:00:00,106.46,106.46,106.35,106.39,5874100002.0
2008-07-14 01:30:00,106.39,106.59,106.36,106.575,12206800010.0
2008-07-14 02:00:00,106.58,106.67,106.51,106.64,18968899960.0
2008-07-14 02:30:00,106.64,106.7,106.55,106.605,16532599983.0
2008-07-14 03:00:00,106.6,106.63,106.54,106.58,12609300008.0
2008-07-14 03:30:00,106.58,106.595,106.51,106.565,10689499995.0
2008-07-14 04:00:00,106.56,106.59,106.54,106.54,6222399999.0
2008-07-14 04:30:00,106.54,106.54,106.38,106.435,15844800005.0
2008-07-14 05:00:00,106.445,106.51,106.42,106.48,7403200000.0
2008-07-14 05:30:00,106.48,106.53,106.44,106.5,12520100008.0
2008-07-14 06:00:00,106.5,106.51,106.39,106.405,11359000001.0
2008-07-14 06:30:00,106.405,106.45,106.36,106.44,3645900000.0
2008-07-14 07:00:00,106.445,106.505,106.41,106.43,5955800006.0
2008-07-14 07:30:00,106.435,106.59,106.43,106.56,7936000006.0
2008-07-14 08:00:00,106.56,106.59,106.48,106.5,20787400007.0
2008-07-14 08:30:00,106.5,106.68,106.46,106.68,19303499998.0
2008-07-14 09:00:00,106.67,106.69,106.56,106.65,21691433750.0
2008-07-14 09:30:00,106.655,106.69,106.51,106.59,10016100007.0
2008-07-14 10:00:00,106.59,106.81,106.58,106.725,12866500008.0
2008-07-14 10:30:00,106.725,106.78,106.66,106.71,12808299996.0
2008-07-14 11:00:00,106.71,106.71,106.615,106.66,11605399998.0
2008-07-14 11:30:00,106.66,106.73,106.64,106.7,9076800003.0
2008-07-14 12:00:00,106.705,106.785,106.68,106.69,10426799991.0
2008-07-14 12:30:00,106.69,106.71,106.625,106.66,8863899994.0
2008-07-14 13:00:00,106.66,106.72,106.635,106.66,10422694506.0
2008-07-14 13:30:00,106.665,106.73,106.565,106.72,12233700004.0
2008-07-14 14:00:00,106.715,106.805,106.6,106.62,13512199995.0
2008-07-14 14:30:00,106.62,106.67,106.465,106.495,20516399928.0
2008-07-14 15:00:00,106.495,106.525,106.41,106.46,21512300036.0
2008-07-14 15:30:00,106.46,106.52,106.265,106.35,37344200016.0
2008-07-14 16:00:00,106.35,106.42,106.205,106.29,29809700080.0
2008-07-14 16:30:00,106.29,106.47,106.255,106.45,22440300025.0
2008-07-14 17:00:00,106.44,106.47,106.275,106.31,18646000027.0
2008-07-14 17:30:00,106.31,106.35,106.12,106.195,21099500042.0
2008-07-14 18:00:00,106.19,106.27,106.14,106.23,21307245858.0
2008-07-14 18:30:00,106.235,106.28,106.155,106.16,14314300003.0
2008-07-14 19:00:00,106.155,106.2,106.06,106.145,12578500004.0
2008-07-14 19:30:00,106.145,106.24,106.085,106.19,14278499999.0
2008-07-14 20:00:00,106.19,106.28,106.11,106.155,12410199994.0
2008-07-14 20:30:00,106.15,106.21,106.085,106.11,11121699998.0
2008-07-14 21:00:00,106.11,106.225,106.035,106.175,13917700000.0
2008-07-14 21:30:00,106.17,106.21,106.085,106.1,13346099999.0
2008-07-14 22:00:00,106.1,106.19,106.1,106.175,3939400003.0
2008-07-14 22:30:00,106.175,106.22,106.12,106.135,5495700014.0
2008-07-14 23:00:00,106.135,106.19,106.105,106.17,2624000001.0
2008-07-14 23:30:00,106.17,106.245,106.165,106.18,2493600000.0
2008-07-15 00:00:00,106.185,106.27,106.185,106.245,566599999.0
2008-07-15 00:30:00,106.245,106.265,106.22,106.225,1994400003.0
2008-07-15 01:00:00,106.23,106.23,106.14,106.16,3147300000.0
2008-07-15 01:30:00,106.17,106.23,106.16,106.21,2789900003.0
2008-07-15 02:00:00,106.21,106.22,106.04,106.14,8317399998.0
2008-07-15 02:30:00,106.14,106.14,106.025,106.07,6430499999.0
2008-07-15 03:00:00,106.07,106.08,106.025,106.08,4628600002.0
2008-07-15 03:30:00,106.08,106.08,105.91,105.93,7412400002.0
2008-07-15 04:00:00,105.93,106.03,105.91,105.915,5749299999.0
2008-07-15 04:30:00,105.92,105.94,105.85,105.86,6534199998.0
2008-07-15 05:00:00,105.865,105.9,105.805,105.88,8740699995.0
2008-07-15 05:30:00,105.88,105.88,105.75,105.78,9664999996.0
2008-07-15 06:00:00,105.775,105.84,105.74,105.785,6235499999.0
2008-07-15 06:30:00,105.78,105.9,105.76,105.885,5711999997.0
2008-07-15 07:00:00,105.885,105.9,105.81,105.84,5562800001.0
2008-07-15 07:30:00,105.84,105.92,105.83,105.89,6599900000.0
2008-07-15 08:00:00,105.89,105.93,105.825,105.905,8870399991.0
2008-07-15 08:30:00,105.91,105.91,105.53,105.64,16264300006.0
2008-07-15 09:00:00,105.64,105.75,105.465,105.515,14324299997.0
2008-07-15 09:30:00,105.52,105.63,105.35,105.41,19174399981.0
2008-07-15 10:00:00,105.41,105.43,105.05,105.155,21151799992.0
2008-07-15 10:30:00,105.155,105.37,105.13,105.34,14938869503.0
2008-07-15 11:00:00,105.34,105.365,104.86,105.09,20983900001.0
2008-07-15 11:30:00,105.09,105.24,104.99,105.02,15616100005.0
2008-07-15 12:00:00,105.02,105.085,104.96,104.99,14006999999.0
2008-07-15 12:30:00,104.99,105.01,104.605,104.685,19710399996.0
2008-07-15 13:00:00,104.69,104.87,104.69,104.82,13975600001.0
2008-07-15 13:30:00,104.83,104.86,104.61,104.76,17102000003.0
2008-07-15 14:00:00,104.76,104.78,104.61,104.715,16301700005.0
2008-07-15 14:30:00,104.64,104.8,104.54,104.69,22893700060.0
2008-07-15 15:00:00,104.69,104.92,104.675,104.81,28605000087.0
2008-07-15 15:30:00,104.81,104.81,104.67,104.72,37452900047.0
2008-07-15 16:00:00,104.72,104.72,104.14,104.38,27222300023.0
2008-07-15 16:30:00,104.39,104.44,104.16,104.36,19994900000.0
2008-07-15 17:00:00,104.37,104.96,104.36,104.79,32415000118.0
2008-07-15 17:30:00,104.79,104.82,104.52,104.78,32598500309.0
2008-07-15 18:00:00,104.78,104.88,104.69,104.845,22961099896.0
2008-07-15 18:30:00,104.845,105.03,104.78,104.905,25788440009.0
2008-07-15 19:00:00,104.905,105.02,104.72,104.78,23981910035.0
2008-07-15 19:30:00,104.78,104.87,104.73,104.83,22113600054.0
2008-07-15 20:00:00,104.83,104.875,104.73,104.84,20185200070.0
2008-07-15 20:30:00,104.84,105.09,104.84,105.04,19261699961.0
2008-07-15 21:00:00,105.04,105.11,104.85,104.865,20046499925.0
2008-07-15 21:30:00,104.865,104.91,104.76,104.77,15013899943.0
2008-07-15 22:00:00,104.77,104.79,104.705,104.75,7953618496.0
2008-07-15 22:30:00,104.755,104.755,104.62,104.72,8302200019.0
2008-07-15 23:00:00,104.72,104.74,104.615,104.615,3853500002.0
2008-07-15 23:30:00,104.62,104.67,104.58,104.66,3786500001.0
2008-07-16 00:00:00,104.66,104.805,104.63,104.74,6213560005.0
2008-07-16 00:30:00,104.73,104.82,104.705,104.82,6466599997.0
2008-07-16 01:00:00,104.82,104.82,104.72,104.73,10166300033.0
2008-07-16 01:30:00,104.73,104.8,104.705,104.75,11861899990.0
2008-07-16 02:00:00,104.75,104.85,104.75,104.83,21356099980.0
2008-07-16 02:30:00,104.83,104.86,104.71,104.82,25890399963.0
2008-07-16 03:00:00,104.83,104.88,104.79,104.82,15049999950.0
2008-07-16 03:30:00,104.82,104.87,104.81,104.82,13682399932.0
2008-07-16 04:00:00,104.82,104.83,104.64,104.67,28012800030.0
2008-07-16 04:30:00,104.67,104.67,104.515,104.63,32791700003.0
2008-07-16 05:00:00,104.63,104.67,104.59,104.59,18570500062.0
2008-07-16 05:30:00,104.59,104.59,104.53,104.55,12520900041.0
2008-07-16 06:00:00,104.55,104.63,104.52,104.63,10045800013.0
2008-07-16 06:30:00,104.63,104.655,104.57,104.605,10036400005.0
2008-07-16 07:00:00,104.605,104.64,104.385,104.44,15510999998.0
2008-07-16 07:30:00,104.445,104.49,104.365,104.44,20410300020.0
2008-07-16 08:00:00,104.44,104.46,104.295,104.43,20834567528.0
2008-07-16 08:30:00,104.43,104.44,104.16,104.215,18236500013.0
2008-07-16 09:00:00,104.21,104.28,104.015,104.09,12412099986.0
2008-07-16 09:30:00,104.09,104.105,103.91,104.02,12062600002.0
2008-07-16 10:00:00,104.02,104.175,104.02,104.04,10719400003.0
2008-07-16 10:30:00,104.035,104.175,104.03,104.085,6174199987.0
2008-07-16 11:00:00,104.085,104.165,103.99,104.125,7665799980.0
2008-07-16 11:30:00,104.13,104.16,104.01,104.055,7032300003.0
2008-07-16 12:00:00,104.055,104.13,103.77,103.935,11423900011.0
2008-07-16 12:30:00,103.935,103.96,103.82,103.87,12165556494.0
2008-07-16 13:00:00,103.87,104.125,103.805,104.115,11214800019.0
2008-07-16 13:30:00,104.115,104.115,103.89,103.965,12000200027.0
2008-07-16 14:00:00,103.965,104.39,103.955,104.18,17748100001.0
2008-07-16 14:30:00,104.18,104.37,104.01,104.275,17892700005.0
2008-07-16 15:00:00,104.275,104.43,104.215,104.415,11062500009.0
2008-07-16 15:30:00,104.415,104.46,104.24,104.455,17657000003.0
2008-07-16 16:00:00,104.455,104.495,104.255,104.355,15900400064.0
2008-07-16 16:30:00,104.36,104.92,104.32,104.795,23561900035.0
2008-07-16 17:00:00,104.795,104.98,104.715,104.765,17126699995.0
2008-07-16 17:30:00,104.765,104.79,104.59,104.61,9657870003.0
2008-07-16 18:00:00,104.615,104.74,104.57,104.72,8935200004.0
2008-07-16 18:30:00,104.72,104.795,104.69,104.785,6592900003.0
2008-07-16 19:00:00,104.785,104.85,104.71,104.83,9782400010.0
2008-07-16 19:30:00,104.835,104.845,104.705,104.72,7683600004.0
2008-07-16 20:00:00,104.725,104.81,104.585,104.76,11683500008.0
2008-07-16 20:30:00,104.76,104.95,104.76,104.935,10352200007.0
2008-07-16 21:00:00,104.94,104.955,104.805,104.94,8715800003.0
2008-07-16 21:30:00,104.935,105.09,104.915,105.075,9868600000.0
2008-07-16 22:00:00,105.075,105.185,105.07,105.125,7479300000.0
2008-07-16 22:30:00,105.125,105.16,105.11,105.12,4782200002.0
2008-07-16 23:00:00,105.12,105.125,105.03,105.04,3901500002.0
2008-07-16 23:30:00,105.04,105.105,105.04,105.105,2200099997.0
2008-07-17 00:00:00,105.1,105.28,105.09,105.265,3685800000.0
2008-07-17 00:30:00,105.27,105.28,105.15,105.17,3997300005.0
2008-07-17 01:00:00,105.17,105.235,105.155,105.16,3326200001.0
2008-07-17 01:30:00,105.155,105.18,105.075,105.09,4374100017.0
2008-07-17 02:00:00,105.09,105.09,104.925,105.04,5587699993.0
2008-07-17 02:30:00,105.035,105.12,105.03,105.04,4209900006.0
2008-07-17 03:00:00,105.045,105.055,104.87,104.88,6070000015.0
2008-07-17 03:30:00,104.885,104.91,104.75,104.785,11940700074.0
2008-07-17 04:00:00,104.785,104.94,104.76,104.91,5106400026.0
2008-07-17 04:30:00,104.91,104.92,104.8,104.89,3176600004.0
2008-07-17 05:00:00,104.895,104.94,104.83,104.86,3755000008.0
2008-07-17 05:30:00,104.86,104.89,104.78,104.86,2379900000.0
2008-07-17 06:00:00,104.86,104.93,104.835,104.915,4402000012.0
2008-07-17 06:30:00,104.915,105.005,104.895,104.915,7446400044.0
2008-07-17 07:00:00,104.92,104.97,104.84,104.87,5231800025.0
2008-07-17 07:30:00,104.87,105.01,104.86,104.96,8370900052.0
2008-07-17 08:00:00,104.96,105.25,104.95,105.235,16593200007.0
2008-07-17 08:30:00,105.24,105.27,105.125,105.165,14112000002.0
2008-07-17 09:00:00,105.16,105.45,105.145,105.34,17503000005.0
2008-07-17 09:30:00,105.34,105.5,105.3,105.43,13214500007.0
2008-07-17 10:00:00,105.42,105.44,105.305,105.345,13158899996.0
2008-07-17 10:30:00,105.345,105.41,105.155,105.26,15944500007.0
2008-07-17 11:00:00,105.26,105.34,105.18,105.19,10237000011.0
2008-07-17 11:30:00,105.19,105.29,105.13,105.19,16217600018.0
2008-07-17 12:00:00,105.19,105.385,105.11,105.38,10822299998.0
2008-07-17 12:30:00,105.38,105.565,105.345,105.505,20920800021.0
2008-07-17 13:00:00,105.505,105.75,105.35,105.71,21818299985.0
2008-07-17 13:30:00,105.71,105.75,105.545,105.61,13755700001.0
2008-07-17 14:00:00,105.61,105.68,105.46,105.47,16415266016.0
2008-07-17 14:30:00,105.465,105.885,105.465,105.855,20071800013.0
2008-07-17 15:00:00,105.855,105.86,105.67,105.75,14724700016.0
2008-07-17 15:30:00,105.75,105.855,105.66,105.695,18801400003.0
2008-07-17 16:00:00,105.705,105.74,105.46,105.59,21880100009.0
2008-07-17 16:30:00,105.59,105.7,105.505,105.595,17229400042.0
2008-07-17 17:00:00,105.6,105.69,105.435,105.66,16349600003.0
2008-07-17 17:30:00,105.66,105.83,105.615,105.82,13192699994.0
2008-07-17 18:00:00,105.815,105.815,105.72,105.77,7818400003.0
2008-07-17 18:30:00,105.77,105.885,105.735,105.85,10489899998.0
2008-07-17 19:00:00,105.85,106.195,105.835,106.125,13433000006.0
2008-07-17 19:30:00,106.125,106.725,106.12,106.605,17747500011.0
2008-07-17 20:00:00,106.605,107.09,106.605,107.06,17096800007.0
2008-07-17 20:30:00,107.06,107.065,106.63,106.675,15002799998.0
2008-07-17 21:00:00,106.68,106.77,106.62,106.7,13585000007.0
2008-07-17 21:30:00,106.695,106.74,106.66,106.69,8231399999.0
2008-07-17 22:00:00,106.695,106.72,106.32,106.38,10148299998.0
2008-07-17 22:30:00,106.38,106.4,106.165,106.275,8055900001.0
2008-07-17 23:00:00,106.275,106.275,106.16,106.17,3603799999.0
2008-07-17 23:30:00,106.17,106.26,106.14,106.16,3318500000.0
2008-07-18 00:00:00,106.15,106.37,106.105,106.29,6767600015.0
2008-07-18 00:30:00,106.29,106.36,106.165,106.22,8026600006.0
2008-07-18 01:00:00,106.22,106.25,106.16,106.22,7171400014.0
2008-07-18 01:30:00,106.22,106.27,106.18,106.23,10366799963.0
2008-07-18 02:00:00,106.23,106.445,106.23,106.42,24244199755.0
2008-07-18 02:30:00,106.42,106.46,106.385,106.44,23648900088.0
2008-07-18 03:00:00,106.44,106.44,106.31,106.36,22395700054.0
2008-07-18 03:30:00,106.36,106.365,106.28,106.32,13897399914.0
2008-07-18 04:00:00,106.32,106.365,106.315,106.36,14355599999.0
2008-07-18 04:30:00,106.36,106.37,106.33,106.34,6471000002.0
2008-07-18 05:00:00,106.335,106.35,106.32,106.35,4170800005.0
2008-07-18 05:30:00,106.355,106.395,106.345,106.375,6179300001.0
2008-07-18 06:00:00,106.375,106.4,106.35,106.37,3960199997.0
2008-07-18 06:30:00,106.37,106.375,106.17,106.21,9701499998.0
2008-07-18 07:00:00,106.205,106.27,106.165,106.26,8885700003.0
2008-07-18 07:30:00,106.27,106.27,106.035,106.07,10481700016.0
2008-07-18 08:00:00,106.07,106.185,105.985,106.135,12517399995.0
2008-07-18 08:30:00,106.135,106.135,105.97,106.09,14584299995.0
2008-07-18 09:00:00,106.095,106.33,106.06,106.325,14811800011.0
2008-07-18 09:30:00,106.32,106.38,106.26,106.345,12415400005.0
2008-07-18 10:00:00,106.34,106.46,106.3,106.33,10545199989.0
2008-07-18 10:30:00,106.33,106.4,106.255,106.355,12911300007.0
2008-07-18 11:00:00,106.35,106.39,106.29,106.36,9998300009.0
2008-07-18 11:30:00,106.355,106.38,106.29,106.305,7953100001.0
2008-07-18 12:00:00,106.305,106.375,106.265,106.28,7756225010.0
2008-07-18 12:30:00,106.28,106.75,106.28,106.6,17061300006.0
2008-07-18 13:00:00,106.6,106.76,106.53,106.73,12020762503.0
2008-07-18 13:30:00,106.73,106.77,106.68,106.755,13238500001.0
2008-07-18 14:00:00,106.755,106.93,106.75,106.87,13111499992.0
2008-07-18 14:30:00,106.87,106.87,106.575,106.77,12182400004.0
2008-07-18 15:00:00,106.77,106.82,106.61,106.71,8269599996.0
2008-07-18 15:30:00,106.71,106.73,106.52,106.58,14588499997.0
2008-07-18 16:00:00,106.59,106.73,106.56,106.71,13825903747.0
2008-07-18 16:30:00,106.71,106.74,106.63,106.72,11335788497.0
2008-07-18 17:00:00,106.72,106.9,106.655,106.88,11153792988.0
2008-07-18 17:30:00,106.88,106.89,106.7,106.75,9259909500.0
2008-07-18 18:00:00,106.75,106.78,106.7,106.76,11335500002.0
2008-07-18 18:30:00,106.76,106.77,106.685,106.7,6539300004.0
2008-07-18 19:00:00,106.71,106.785,106.655,106.78,9018200004.0
2008-07-18 19:30:00,106.78,106.84,106.735,106.825,7632700001.0
2008-07-18 20:00:00,106.825,106.92,106.775,106.885,8059499991.0
2008-07-18 20:30:00,106.885,106.92,106.84,106.905,7003399992.0
2008-07-18 21:00:00,106.905,106.96,106.87,106.955,4817400000.0
2008-07-18 21:30:00,106.955,106.98,106.94,106.94,3092500000.0
2008-07-18 22:00:00,106.94,106.965,106.935,106.95,3023799998.0
2008-07-18 22:30:00,106.945,106.965,106.88,106.915,3409800001.0
2008-07-20 23:00:00,106.87,106.93,106.855,106.93,172000000.0
2008-07-20 23:30:00,106.94,106.97,106.915,106.93,580500001.0
2008-07-21 00:00:00,106.92,106.94,106.91,106.935,756700000.0
2008-07-21 00:30:00,106.93,106.97,106.915,106.925,1113500000.0
2008-07-21 01:00:00,106.925,106.94,106.89,106.9,958100000.0
2008-07-21 01:30:00,106.9,106.93,106.895,106.93,918700000.0
2008-07-21 02:00:00,106.93,106.96,106.86,106.86,1787400000.0
2008-07-21 02:30:00,106.86,106.86,106.765,106.84,4630999999.0
2008-07-21 03:00:00,106.84,106.84,106.775,106.8,4275600002.0
2008-07-21 03:30:00,106.8,106.83,106.755,106.79,3841300000.0
2008-07-21 04:00:00,106.79,106.8,106.71,106.73,2570100000.0
2008-07-21 04:30:00,106.73,106.78,106.72,106.78,1263300000.0
2008-07-21 05:00:00,106.78,106.78,106.725,106.76,1741000000.0
2008-07-21 05:30:00,106.76,106.775,106.72,106.77,1700600000.0
2008-07-21 06:00:00,106.77,106.8,106.74,106.79,3062500000.0
2008-07-21 06:30:00,106.8,106.83,106.785,106.81,3742800000.0
2008-07-21 07:00:00,106.81,106.86,106.795,106.84,4393700001.0
2008-07-21 07:30:00,106.84,106.84,106.76,106.79,6038900002.0
2008-07-21 08:00:00,106.79,106.815,106.715,106.73,9037299997.0
2008-07-21 08:30:00,106.73,106.79,106.715,106.755,8628399992.0
2008-07-21 09:00:00,106.755,106.795,106.56,106.63,11792699991.0
2008-07-21 09:30:00,106.63,106.69,106.58,106.655,9607899999.0
2008-07-21 10:00:00,106.655,106.66,106.4,106.45,12995800007.0
2008-07-21 10:30:00,106.46,106.54,106.365,106.54,10285899998.0
2008-07-21 11:00:00,106.54,106.68,106.54,106.59,8890300003.0
2008-07-21 11:30:00,106.59,106.67,106.56,106.65,6273687499.0
2008-07-21 12:00:00,106.65,106.73,106.59,106.675,6278137499.0
2008-07-21 12:30:00,106.675,106.73,106.66,106.72,5395200008.0
2008-07-21 13:00:00,106.72,107.15,106.7,106.985,16273100007.0
2008-07-21 13:30:00,106.985,106.995,106.86,106.905,14192500008.0
2008-07-21 14:00:00,106.905,107.07,106.885,107.005,15312000007.0
2008-07-21 14:30:00,107.005,107.13,106.99,107.09,9149199998.0
2008-07-21 15:00:00,107.085,107.085,106.96,107.0,9249099992.0
2008-07-21 15:30:00,107.0,107.08,106.95,107.06,12492599995.0
2008-07-21 16:00:00,107.06,107.085,106.87,106.88,16326400020.0
2008-07-21 16:30:00,106.875,106.92,106.795,106.84,13955200000.0
2008-07-21 17:00:00,106.84,106.91,106.76,106.89,12469700002.0
2008-07-21 17:30:00,106.89,106.89,106.73,106.74,9715399999.0
2008-07-21 18:00:00,106.735,106.82,106.72,106.795,7619350004.0
2008-07-21 18:30:00,106.795,106.85,106.75,106.825,5176800000.0
2008-07-21 19:00:00,106.825,106.92,106.805,106.9,7773200001.0
2008-07-21 19:30:00,106.895,106.915,106.835,106.915,3978200002.0
2008-07-21 20:00:00,106.915,106.92,106.83,106.85,4278600001.0
2008-07-21 20:30:00,106.845,106.86,106.72,106.72,7625700000.0
2008-07-21 21:00:00,106.725,106.765,106.6,106.74,7346399993.0
2008-07-21 21:30:00,106.74,106.745,106.675,106.7,3734100001.0
2008-07-21 22:00:00,106.695,106.725,106.53,106.63,3243799994.0
2008-07-21 22:30:00,106.625,106.63,106.385,106.445,9046999988.0
2008-07-21 23:00:00,106.44,106.48,106.34,106.45,4560400001.0
2008-07-21 23:30:00,106.45,106.47,106.37,106.43,2773300002.0
2008-07-22 00:00:00,106.43,106.46,106.39,106.45,2822700002.0
2008-07-22 00:30:00,106.45,106.52,106.445,106.51,4558900002.0
2008-07-22 01:00:00,106.51,106.54,106.49,106.535,3488700004.0
2008-07-22 01:30:00,106.535,106.58,106.46,106.54,8311099997.0
2008-07-22 02:00:00,106.53,106.585,106.505,106.52,15670100024.0
2008-07-22 02:30:00,106.52,106.525,106.46,106.5,13837999980.0
2008-07-22 03:00:00,106.5,106.5,106.33,106.35,18582699975.0
2008-07-22 03:30:00,106.36,106.435,106.35,106.4,15741899983.0
2008-07-22 04:00:00,106.4,106.46,106.39,106.395,14882100015.0
2008-07-22 04:30:00,106.39,106.4,106.37,106.4,12083900001.0
2008-07-22 05:00:00,106.4,106.41,106.315,106.33,12927600042.0
2008-07-22 05:30:00,106.33,106.4,106.325,106.39,12782799993.0
2008-07-22 06:00:00,106.39,106.43,106.38,106.42,9379300000.0
2008-07-22 06:30:00,106.42,106.51,106.415,106.49,14163669976.0
2008-07-22 07:00:00,106.49,106.54,106.435,106.54,13874599976.0
2008-07-22 07:30:00,106.545,106.56,106.475,106.5,18882200017.0
2008-07-22 08:00:00,106.5,106.57,106.495,106.54,18461700006.0
2008-07-22 08:30:00,106.545,106.555,106.4,106.47,6085500000.0
2008-07-22 09:00:00,106.47,106.545,106.445,106.525,5646199998.0
2008-07-22 09:30:00,106.525,106.575,106.42,106.45,6989900000.0
2008-07-22 10:00:00,106.45,106.46,106.34,106.4,5057200000.0
2008-07-22 10:30:00,106.4,106.47,106.39,106.43,5096300000.0
2008-07-22 11:00:00,106.43,106.45,106.23,106.325,8388000005.0
2008-07-22 11:30:00,106.33,106.35,106.24,106.28,4910400005.0
2008-07-22 12:00:00,106.29,106.435,106.29,106.36,4846900002.0
2008-07-22 12:30:00,106.36,106.42,106.305,106.41,6021200002.0
2008-07-22 13:00:00,106.405,106.44,106.05,106.19,12460079988.0
2008-07-22 13:30:00,106.19,106.29,106.18,106.25,5747979998.0
2008-07-22 14:00:00,106.25,106.57,106.225,106.525,9979099999.0
2008-07-22 14:30:00,106.525,106.83,106.51,106.82,10094107497.0
2008-07-22 15:00:00,106.82,106.84,106.66,106.7,5599399999.0
2008-07-22 15:30:00,106.7,106.83,106.62,106.775,10691699999.0
2008-07-22 16:00:00,106.775,106.94,106.755,106.84,9561400001.0
2008-07-22 16:30:00,106.85,106.96,106.81,106.88,8109737497.0
2008-07-22 17:00:00,106.88,107.08,106.87,107.04,7877404999.0
2008-07-22 17:30:00,107.05,107.21,107.0,107.11,5028467500.0
2008-07-22 18:00:00,107.105,107.385,107.075,107.37,5426800000.0
2008-07-22 18:30:00,107.37,107.44,107.21,107.265,6198000001.0
2008-07-22 19:00:00,107.265,107.355,107.225,107.295,5362800000.0
2008-07-22 19:30:00,107.295,107.375,107.26,107.36,3953900000.0
2008-07-22 20:00:00,107.365,107.365,107.165,107.26,7960100000.0
2008-07-22 20:30:00,107.26,107.305,107.175,107.195,5712299998.0
2008-07-22 21:00:00,107.195,107.215,107.155,107.205,3302100000.0
2008-07-22 21:30:00,107.21,107.375,107.21,107.325,5222300000.0
2008-07-22 22:00:00,107.32,107.32,107.165,107.27,4357570002.0
2008-07-22 22:30:00,107.265,107.35,107.25,107.335,7014500012.0
2008-07-22 23:00:00,107.335,107.37,107.31,107.32,2994100000.0
2008-07-22 23:30:00,107.315,107.32,107.24,107.29,2436600001.0
2008-07-23 00:00:00,107.29,107.3,107.235,107.25,1672700000.0
2008-07-23 00:30:00,107.25,107.26,107.19,107.23,4602599996.0
2008-07-23 01:00:00,107.23,107.29,107.2,107.29,4864400003.0
2008-07-23 01:30:00,107.28,107.29,107.19,107.26,8724199999.0
2008-07-23 02:00:00,107.26,107.36,107.245,107.32,10757937495.0
2008-07-23 02:30:00,107.32,107.36,107.26,107.35,4867367501.0
2008-07-23 03:00:00,107.34,107.38,107.285,107.31,4606200001.0
2008-07-23 03:30:00,107.31,107.38,107.275,107.35,4719299999.0
2008-07-23 04:00:00,107.36,107.38,107.34,107.38,5243000000.0
2008-07-23 04:30:00,107.38,107.38,107.27,107.28,3075900000.0
2008-07-23 05:00:00,107.28,107.28,107.19,107.22,4316200000.0
2008-07-23 05:30:00,107.21,107.24,107.17,107.22,4317600003.0
2008-07-23 06:00:00,107.22,107.33,107.22,107.295,5355000000.0
2008-07-23 06:30:00,107.3,107.33,107.2,107.28,5613600000.0
2008-07-23 07:00:00,107.28,107.3,107.195,107.27,4969499988.0
2008-07-23 07:30:00,107.27,107.34,107.235,107.34,4652300000.0
2008-07-23 08:00:00,107.34,107.635,107.295,107.58,11694899995.0
2008-07-23 08:30:00,107.575,107.83,107.52,107.755,13797499996.0
2008-07-23 09:00:00,107.755,107.84,107.66,107.695,12878299996.0
2008-07-23 09:30:00,107.7,107.73,107.615,107.68,11096599995.0
2008-07-23 10:00:00,107.68,107.785,107.655,107.78,9632699999.0
2008-07-23 10:30:00,107.78,107.855,107.76,107.79,13370700000.0
2008-07-23 11:00:00,107.795,107.83,107.7,107.77,10799700001.0
2008-07-23 11:30:00,107.77,107.87,107.74,107.86,9974800000.0
2008-07-23 12:00:00,107.86,107.86,107.72,107.75,8754300004.0
2008-07-23 12:30:00,107.745,107.89,107.74,107.785,7876699997.0
2008-07-23 13:00:00,107.78,107.9,107.71,107.75,7045000003.0
2008-07-23 13:30:00,107.75,107.785,107.67,107.7,7596600000.0
2008-07-23 14:00:00,107.7,107.92,107.68,107.89,10344699999.0
2008-07-23 14:30:00,107.89,107.89,107.75,107.775,8893099997.0
2008-07-23 15:00:00,107.775,107.78,107.67,107.7,8580100001.0
2008-07-23 15:30:00,107.7,107.72,107.56,107.63,12192199997.0
2008-07-23 16:00:00,107.63,107.85,107.575,107.825,11809999992.0
2008-07-23 16:30:00,107.825,107.89,107.7,107.82,15682599990.0
2008-07-23 17:00:00,107.82,107.82,107.705,107.78,9313499998.0
2008-07-23 17:30:00,107.78,107.835,107.68,107.69,8786000000.0
2008-07-23 18:00:00,107.69,107.78,107.65,107.68,7963300001.0
2008-07-23 18:30:00,107.68,107.77,107.66,107.73,5871199999.0
2008-07-23 19:00:00,107.74,107.84,107.74,107.82,6162600001.0
2008-07-23 19:30:00,107.82,107.88,107.77,107.82,7490099997.0
2008-07-23 20:00:00,107.82,107.96,107.81,107.93,10275499998.0
2008-07-23 20:30:00,107.94,107.96,107.875,107.915,7826000000.0
2008-07-23 21:00:00,107.915,107.94,107.86,107.91,6416400000.0
2008-07-23 21:30:00,107.91,107.93,107.865,107.865,6229700001.0
2008-07-23 22:00:00,107.865,107.89,107.83,107.86,3437500000.0
2008-07-23 22:30:00,107.87,107.92,107.855,107.89,4360600000.0
2008-07-23 23:00:00,107.89,107.97,107.875,107.95,3357900002.0
2008-07-23 23:30:00,107.96,107.96,107.89,107.93,2824400001.0
2008-07-24 00:00:00,107.925,107.97,107.925,107.97,3382399997.0
2008-07-24 00:30:00,107.97,107.975,107.91,107.91,4458900006.0
2008-07-24 01:00:00,107.9,107.95,107.88,107.88,5415800000.0
2008-07-24 01:30:00,107.88,107.945,107.88,107.9,6188699999.0
2008-07-24 02:00:00,107.9,107.92,107.82,107.85,7546800003.0
2008-07-24 02:30:00,107.84,107.89,107.8,107.87,6084700002.0
2008-07-24 03:00:00,107.87,107.89,107.84,107.86,5856099995.0
2008-07-24 03:30:00,107.86,107.86,107.77,107.78,4577700000.0
2008-07-24 04:00:00,107.785,107.81,107.73,107.8,6912300000.0
2008-07-24 04:30:00,107.8,107.81,107.75,107.76,4820200000.0
2008-07-24 05:00:00,107.76,107.78,107.7,107.75,4817300003.0
2008-07-24 05:30:00,107.75,107.78,107.73,107.74,3326399999.0
2008-07-24 06:00:00,107.74,107.85,107.74,107.84,5360400000.0
2008-07-24 06:30:00,107.84,107.87,107.79,107.86,3148000000.0
2008-07-24 07:00:00,107.86,107.87,107.8,107.815,4555500000.0
2008-07-24 07:30:00,107.82,107.86,107.79,107.83,6956900000.0
2008-07-24 08:00:00,107.83,107.98,107.83,107.91,12109699999.0
2008-07-24 08:30:00,107.91,107.91,107.665,107.73,10744600002.0
2008-07-24 09:00:00,107.72,107.835,107.685,107.82,10249599999.0
2008-07-24 09:30:00,107.82,107.82,107.725,107.81,11203300010.0
2008-07-24 10:00:00,107.82,107.82,107.695,107.77,9753499999.0
2008-07-24 10:30:00,107.77,107.875,107.575,107.67,9512599998.0
2008-07-24 11:00:00,107.665,107.68,107.6,107.65,6884199997.0
2008-07-24 11:30:00,107.655,107.73,107.59,107.645,6228300004.0
2008-07-24 12:00:00,107.645,107.81,107.62,107.78,5869099999.0
2008-07-24 12:30:00,107.78,107.82,107.71,107.74,5409000001.0
2008-07-24 13:00:00,107.74,107.845,107.74,107.79,4698000001.0
2008-07-24 13:30:00,107.79,107.83,107.73,107.76,5924300001.0
2008-07-24 14:00:00,107.76,107.82,107.725,107.765,4461400001.0
2008-07-24 14:30:00,107.765,107.77,107.655,107.705,9861300002.0
2008-07-24 15:00:00,107.71,107.81,107.695,107.81,6940900000.0
2008-07-24 15:30:00,107.81,107.815,107.66,107.72,8868100003.0
2008-07-24 16:00:00,107.72,107.72,107.415,107.58,12486900012.0
2008-07-24 16:30:00,107.58,107.73,107.57,107.625,12920400003.0
2008-07-24 17:00:00,107.625,107.67,107.53,107.53,9796300002.0
2008-07-24 17:30:00,107.53,107.65,107.47,107.62,7642900001.0
2008-07-24 18:00:00,107.62,107.66,107.565,107.58,4843100000.0
2008-07-24 18:30:00,107.58,107.65,107.55,107.6,6026300001.0
2008-07-24 19:00:00,107.6,107.63,107.48,107.595,7820300001.0
2008-07-24 19:30:00,107.59,107.63,107.39,107.43,8331100000.0
2008-07-24 20:00:00,107.43,107.435,107.25,107.335,6668400001.0
2008-07-24 20:30:00,107.34,107.385,107.27,107.35,5654499998.0
2008-07-24 21:00:00,107.35,107.46,107.3,107.345,7097600000.0
2008-07-24 21:30:00,107.345,107.36,107.215,107.23,7692199999.0
2008-07-24 22:00:00,107.23,107.265,107.19,107.195,3196400003.0
2008-07-24 22:30:00,107.195,107.335,107.19,107.32,2007600001.0
2008-07-24 23:00:00,107.31,107.44,107.26,107.385,3152199999.0
2008-07-24 23:30:00,107.385,107.43,107.315,107.39,2674800001.0
2008-07-25 00:00:00,107.39,107.445,107.345,107.425,2702100003.0
2008-07-25 00:30:00,107.43,107.44,107.385,107.395,2760600002.0
2008-07-25 01:00:00,107.395,107.425,107.31,107.325,2995000001.0
2008-07-25 01:30:00,107.325,107.35,107.26,107.29,6689799998.0
2008-07-25 02:00:00,107.29,107.33,107.235,107.27,12335754002.0
2008-07-25 02:30:00,107.27,107.35,107.24,107.275,4363500002.0
2008-07-25 03:00:00,107.28,107.29,107.205,107.21,3918899999.0
2008-07-25 03:30:00,107.21,107.28,107.2,107.235,3218799999.0
2008-07-25 04:00:00,107.245,107.27,107.125,107.14,3868000000.0
2008-07-25 04:30:00,107.14,107.15,107.035,107.07,7657500000.0
2008-07-25 05:00:00,107.07,107.14,107.06,107.065,2690599999.0
2008-07-25 05:30:00,107.07,107.08,106.86,106.88,6311300000.0
2008-07-25 06:00:00,106.88,106.91,106.76,106.775,7417899995.0
2008-07-25 06:30:00,106.78,106.9,106.775,106.9,5505300001.0
2008-07-25 07:00:00,106.9,106.9,106.74,106.83,6597800003.0
2008-07-25 07:30:00,106.83,106.85,106.76,106.8,5463700002.0
2008-07-25 08:00:00,106.8,106.81,106.66,106.68,11309699999.0
2008-07-25 08:30:00,106.68,106.78,106.58,106.78,10170871498.0
2008-07-25 09:00:00,106.775,106.78,106.58,106.66,11242099996.0
2008-07-25 09:30:00,106.66,106.78,106.65,106.775,9143200000.0
2008-07-25 10:00:00,106.78,107.065,106.76,107.04,10238349999.0
2008-07-25 10:30:00,107.04,107.12,106.95,106.96,12359152506.0
2008-07-25 11:00:00,106.96,107.025,106.82,106.9,11261954999.0
2008-07-25 11:30:00,106.9,107.17,106.88,107.15,10747199999.0
2008-07-25 12:00:00,107.145,107.375,107.1,107.3,9849200001.0
2008-07-25 12:30:00,107.3,107.37,107.155,107.175,10122899999.0
2008-07-25 13:00:00,107.17,107.28,107.155,107.24,6542367496.0
2008-07-25 13:30:00,107.235,107.405,107.19,107.395,7377600000.0
2008-07-25 14:00:00,107.4,107.41,107.23,107.39,11812500008.0
2008-07-25 14:30:00,107.39,107.78,107.39,107.705,25883899993.0
2008-07-25 15:00:00,107.705,107.775,107.645,107.75,6856900001.0
2008-07-25 15:30:00,107.75,107.78,107.61,107.72,11283699997.0
2008-07-25 16:00:00,107.72,107.92,107.7,107.805,12487600011.0
2008-07-25 16:30:00,107.8,107.91,107.79,107.885,12230700008.0
2008-07-25 17:00:00,107.885,107.91,107.785,107.85,9083200013.0
2008-07-25 17:30:00,107.85,107.925,107.85,107.89,13542700002.0
2008-07-25 18:00:00,107.89,107.89,107.79,107.855,11599200002.0
2008-07-25 18:30:00,107.86,107.9,107.84,107.89,5170799999.0
2008-07-25 19:00:00,107.895,107.94,107.72,107.875,8602799999.0
2008-07-25 19:30:00,107.87,107.94,107.82,107.89,8206200001.0
2008-07-25 20:00:00,107.89,107.93,107.835,107.855,7134700000.0
2008-07-25 20:30:00,107.86,107.91,107.83,107.9,4369300000.0
2008-07-25 21:00:00,107.9,107.905,107.87,107.895,4275300000.0
2008-07-25 21:30:00,107.895,107.91,107.87,107.895,2375400000.0
2008-07-25 22:00:00,107.89,107.905,107.87,107.875,1952300000.0
2008-07-25 22:30:00,107.87,107.91,107.82,107.825,6633300023.0
2008-07-27 23:00:00,107.76,107.8,107.76,107.8,148400000.0
2008-07-27 23:30:00,107.805,107.915,107.795,107.84,440600000.0
2008-07-28 00:00:00,107.84,107.94,107.84,107.91,3392800003.0
2008-07-28 00:30:00,107.91,107.92,107.83,107.835,3854099999.0
2008-07-28 01:00:00,107.835,107.93,107.825,107.895,4321000000.0
2008-07-28 01:30:00,107.9,107.94,107.865,107.87,6349700005.0
2008-07-28 02:00:00,107.87,108.03,107.86,108.0,15019800014.0
2008-07-28 02:30:00,108.0,108.07,107.93,107.98,25055000033.0
2008-07-28 03:00:00,107.98,107.98,107.94,107.95,14851000007.0
2008-07-28 03:30:00,107.95,107.99,107.94,107.96,13855000001.0
2008-07-28 04:00:00,107.96,107.995,107.93,107.96,14637308014.0
2008-07-28 04:30:00,107.96,107.96,107.88,107.905,13564100030.0
2008-07-28 05:00:00,107.905,107.92,107.82,107.85,12403700031.0
2008-07-28 05:30:00,107.85,107.88,107.775,107.79,13861400023.0
2008-07-28 06:00:00,107.795,107.84,107.785,107.84,16348999998.0
2008-07-28 06:30:00,107.835,107.835,107.76,107.81,18580700013.0
2008-07-28 07:00:00,107.81,107.81,107.76,107.78,7166100016.0
2008-07-28 07:30:00,107.78,107.87,107.77,107.82,7512299998.0
2008-07-28 08:00:00,107.82,107.845,107.74,107.74,14220500002.0
2008-07-28 08:30:00,107.74,107.76,107.59,107.665,14200799993.0
2008-07-28 09:00:00,107.665,107.74,107.57,107.65,9771100000.0
2008-07-28 09:30:00,107.65,107.795,107.64,107.75,13407237524.0
2008-07-28 10:00:00,107.75,107.75,107.6,107.62,13813285009.0
2008-07-28 10:30:00,107.62,107.73,107.57,107.7,14953837493.0
2008-07-28 11:00:00,107.7,107.75,107.67,107.72,14394172478.0
2008-07-28 11:30:00,107.72,107.81,107.695,107.74,16567269995.0
2008-07-28 12:00:00,107.74,107.75,107.66,107.66,10617739995.0
2008-07-28 12:30:00,107.66,107.7,107.635,107.64,13995867503.0
2008-07-28 13:00:00,107.64,107.68,107.605,107.675,12585899998.0
2008-07-28 13:30:00,107.67,107.74,107.67,107.705,7271500000.0
2008-07-28 14:00:00,107.71,107.745,107.62,107.7,8803400000.0
2008-07-28 14:30:00,107.695,107.715,107.6,107.645,7213500000.0
2008-07-28 15:00:00,107.645,107.65,107.535,107.61,10950099998.0
2008-07-28 15:30:00,107.61,107.72,107.595,107.68,17617199999.0
2008-07-28 16:00:00,107.68,107.78,107.635,107.65,16212100003.0
2008-07-28 16:30:00,107.65,107.67,107.58,107.615,14920400009.0
2008-07-28 17:00:00,107.61,107.63,107.42,107.43,15849899998.0
2008-07-28 17:30:00,107.43,107.5,107.345,107.485,14774999997.0
2008-07-28 18:00:00,107.485,107.56,107.425,107.43,10438599995.0
2008-07-28 18:30:00,107.43,107.46,107.35,107.4,9720899998.0
2008-07-28 19:00:00,107.4,107.45,107.38,107.39,9291900000.0
2008-07-28 19:30:00,107.395,107.495,107.38,107.45,9871000002.0
2008-07-28 20:00:00,107.45,107.495,107.42,107.43,12051200001.0
2008-07-28 20:30:00,107.43,107.6,107.43,107.48,15223099996.0
2008-07-28 21:00:00,107.48,107.55,107.48,107.505,11016599998.0
2008-07-28 21:30:00,107.5,107.55,107.425,107.45,9344900000.0
2008-07-28 22:00:00,107.455,107.48,107.425,107.45,5394500001.0
2008-07-28 22:30:00,107.45,107.465,107.435,107.46,5297599999.0
2008-07-28 23:00:00,107.46,107.47,107.435,107.45,2467700000.0
2008-07-28 23:30:00,107.45,107.5,107.41,107.49,5384599996.0
2008-07-29 00:00:00,107.485,107.5,107.44,107.5,2374700004.0
2008-07-29 00:30:00,107.495,107.5,107.46,107.475,3551199988.0
2008-07-29 01:00:00,107.475,107.49,107.41,107.43,4581899996.0
2008-07-29 01:30:00,107.43,107.44,107.385,107.44,10363899980.0
2008-07-29 02:00:00,107.44,107.46,107.42,107.445,5118100000.0
2008-07-29 02:30:00,107.45,107.45,107.35,107.36,10646499988.0
2008-07-29 03:00:00,107.36,107.41,107.31,107.33,12005300011.0
2008-07-29 03:30:00,107.33,107.42,107.33,107.39,6490467504.0
2008-07-29 04:00:00,107.39,107.41,107.33,107.33,7423699999.0
2008-07-29 04:30:00,107.33,107.35,107.295,107.34,5321399960.0
2008-07-29 05:00:00,107.34,107.385,107.33,107.35,4978799943.0
2008-07-29 05:30:00,107.35,107.415,107.345,107.4,5608699948.0
2008-07-29 06:00:00,107.4,107.42,107.34,107.39,6631799953.0
2008-07-29 06:30:00,107.39,107.46,107.31,107.34,12684499943.0
2008-07-29 07:00:00,107.34,107.39,107.335,107.39,6913399975.0
2008-07-29 07:30:00,107.38,107.425,107.36,107.42,8188800049.0
2008-07-29 08:00:00,107.42,107.56,107.41,107.465,15513300040.0
2008-07-29 08:30:00,107.465,107.615,107.455,107.55,16035799989.0
2008-07-29 09:00:00,107.55,107.56,107.495,107.52,12799000002.0
2008-07-29 09:30:00,107.52,107.59,107.51,107.56,9179900002.0
2008-07-29 10:00:00,107.56,107.57,107.485,107.52,8814100004.0
2008-07-29 10:30:00,107.52,107.68,107.515,107.67,10065200000.0
2008-07-29 11:00:00,107.67,107.725,107.63,107.71,8695700013.0
2008-07-29 11:30:00,107.71,107.71,107.58,107.605,9285899998.0
2008-07-29 12:00:00,107.605,107.73,107.58,107.71,9647900009.0
2008-07-29 12:30:00,107.71,107.715,107.605,107.685,8666000001.0
2008-07-29 13:00:00,107.685,107.8,107.66,107.77,10885499996.0
2008-07-29 13:30:00,107.765,107.87,107.76,107.825,11299600001.0
2008-07-29 14:00:00,107.825,107.85,107.78,107.79,11188699998.0
2008-07-29 14:30:00,107.79,107.8,107.72,107.775,9190500002.0
2008-07-29 15:00:00,107.78,107.87,107.775,107.79,8126699997.0
2008-07-29 15:30:00,107.79,107.98,107.79,107.98,12111700000.0
2008-07-29 16:00:00,107.98,108.29,107.98,108.13,18699899997.0
2008-07-29 16:30:00,108.13,108.25,108.13,108.18,13423999998.0
2008-07-29 17:00:00,108.19,108.23,108.115,108.16,11063699995.0
2008-07-29 17:30:00,108.16,108.24,108.15,108.19,9614400007.0
2008-07-29 18:00:00,108.185,108.245,108.155,108.165,9153900003.0
2008-07-29 18:30:00,108.17,108.2,108.135,108.14,6231100013.0
2008-07-29 19:00:00,108.14,108.23,108.135,108.175,6182399982.0
2008-07-29 19:30:00,108.165,108.26,108.155,108.22,9822399986.0
2008-07-29 20:00:00,108.22,108.22,108.06,108.135,8541599999.0
2008-07-29 20:30:00,108.135,108.14,108.03,108.09,9452000004.0
2008-07-29 21:00:00,108.09,108.145,108.075,108.13,5776100005.0
2008-07-29 21:30:00,108.13,108.14,108.12,108.13,2218200000.0
2008-07-29 22:00:00,108.13,108.14,108.01,108.02,3456300000.0
2008-07-29 22:30:00,108.02,108.11,108.01,108.1,3208199997.0
2008-07-29 23:00:00,108.1,108.11,108.08,108.1,1049900000.0
2008-07-29 23:30:00,108.1,108.16,108.1,108.15,1468400001.0
2008-07-30 00:00:00,108.15,108.165,108.11,108.135,1624980002.0
2008-07-30 00:30:00,108.135,108.17,108.08,108.1,2481599997.0
2008-07-30 01:00:00,108.1,108.13,108.08,108.09,2701100000.0
2008-07-30 01:30:00,108.09,108.09,108.05,108.07,2341700001.0
2008-07-30 02:00:00,108.07,108.11,108.05,108.11,4707100001.0
2008-07-30 02:30:00,108.105,108.13,108.015,108.07,9437100005.0
2008-07-30 03:00:00,108.065,108.07,108.0,108.01,8835200000.0
2008-07-30 03:30:00,108.01,108.06,107.97,108.03,8058800002.0
2008-07-30 04:00:00,108.03,108.05,107.965,108.0,7081100004.0
2008-07-30 04:30:00,108.0,108.0,107.93,107.93,5233600006.0
2008-07-30 05:00:00,107.93,107.97,107.9,107.9,4275700000.0
2008-07-30 05:30:00,107.9,107.92,107.87,107.91,4743900000.0
2008-07-30 06:00:00,107.91,107.965,107.9,107.935,4642099999.0
2008-07-30 06:30:00,107.935,107.985,107.93,107.97,2268800000.0
2008-07-30 07:00:00,107.97,108.02,107.96,107.99,4480300001.0
2008-07-30 07:30:00,107.99,108.12,107.99,108.08,7539699997.0
2008-07-30 08:00:00,108.08,108.22,108.065,108.125,11674220245.0
2008-07-30 08:30:00,108.125,108.16,108.01,108.05,7672599996.0
2008-07-30 09:00:00,108.05,108.05,107.9,107.93,7682500000.0
2008-07-30 09:30:00,107.93,107.96,107.89,107.94,4450300000.0
2008-07-30 10:00:00,107.94,107.97,107.89,107.89,4728000001.0
2008-07-30 10:30:00,107.89,107.94,107.805,107.855,7085600018.0
2008-07-30 11:00:00,107.855,107.895,107.695,107.81,8566500002.0
2008-07-30 11:30:00,107.81,107.95,107.76,107.94,8183199995.0
2008-07-30 12:00:00,107.94,107.975,107.815,107.86,4950800000.0
2008-07-30 12:30:00,107.87,107.89,107.75,107.79,5083710002.0
2008-07-30 13:00:00,107.79,107.9,107.79,107.895,4626935000.0
2008-07-30 13:30:00,107.895,107.895,107.82,107.87,3808300000.0
2008-07-30 14:00:00,107.865,108.17,107.85,108.11,7843974499.0
2008-07-30 14:30:00,108.115,108.24,108.08,108.23,10198099982.0
2008-07-30 15:00:00,108.23,108.26,108.16,108.21,7639900002.0
2008-07-30 15:30:00,108.21,108.33,108.21,108.23,9318300005.0
2008-07-30 16:00:00,108.23,108.285,108.215,108.26,6716600003.0
2008-07-30 16:30:00,108.26,108.305,108.13,108.19,14758399997.0
2008-07-30 17:00:00,108.19,108.26,108.17,108.195,7548799998.0
2008-07-30 17:30:00,108.195,108.22,108.16,108.175,4363399999.0
2008-07-30 18:00:00,108.175,108.18,108.1,108.165,4863700000.0
2008-07-30 18:30:00,108.165,108.17,108.075,108.14,5758500000.0
2008-07-30 19:00:00,108.135,108.15,108.02,108.09,5844300000.0
2008-07-30 19:30:00,108.09,108.1,107.96,108.01,6856999988.0
2008-07-30 20:00:00,108.005,108.09,107.98,108.08,4975700000.0
2008-07-30 20:30:00,108.08,108.135,108.04,108.135,4368099998.0
2008-07-30 21:00:00,108.13,108.13,108.045,108.085,4280700000.0
2008-07-30 21:30:00,108.08,108.14,108.065,108.07,3448500000.0
2008-07-30 22:00:00,108.07,108.1,108.05,108.08,2489700000.0
2008-07-30 22:30:00,108.08,108.13,108.065,108.12,2826400000.0
2008-07-30 23:00:00,108.12,108.13,108.05,108.12,1367100004.0
2008-07-30 23:30:00,108.13,108.13,108.05,108.06,1880700002.0
2008-07-31 00:00:00,108.06,108.14,108.06,108.11,1669900001.0
2008-07-31 00:30:00,108.11,108.14,108.09,108.135,1078900000.0
2008-07-31 01:00:00,108.14,108.16,108.09,108.1,1924399996.0
2008-07-31 01:30:00,108.1,108.16,108.08,108.14,3633400000.0
2008-07-31 02:00:00,108.14,108.17,108.07,108.14,6148800001.0
2008-07-31 02:30:00,108.14,108.15,108.065,108.08,4955199998.0
2008-07-31 03:00:00,108.08,108.095,108.04,108.065,6442900001.0
2008-07-31 03:30:00,108.07,108.07,107.98,108.01,5964000000.0
2008-07-31 04:00:00,108.01,108.02,107.96,107.97,6447599999.0
2008-07-31 04:30:00,107.97,108.0,107.95,107.98,3007999999.0
2008-07-31 05:00:00,107.98,108.02,107.965,108.0,2641399996.0
2008-07-31 05:30:00,108.0,108.01,107.94,107.98,4387600003.0
2008-07-31 06:00:00,107.98,108.0,107.94,107.99,3904300000.0
2008-07-31 06:30:00,107.985,108.01,107.98,107.985,3778699998.0
2008-07-31 07:00:00,107.98,108.0,107.95,107.98,3988200000.0
2008-07-31 07:30:00,107.98,108.0,107.96,107.99,4472700000.0
2008-07-31 08:00:00,107.99,108.0,107.77,107.79,9508000004.0
2008-07-31 08:30:00,107.785,107.93,107.77,107.87,7979299999.0
2008-07-31 09:00:00,107.87,108.03,107.77,108.02,5813390000.0
2008-07-31 09:30:00,108.02,108.21,107.98,108.12,7536900004.0
2008-07-31 10:00:00,108.12,108.17,108.085,108.16,8243600001.0
2008-07-31 10:30:00,108.16,108.23,108.145,108.17,7388600004.0
2008-07-31 11:00:00,108.17,108.22,108.11,108.15,6292070002.0
2008-07-31 11:30:00,108.15,108.21,108.11,108.205,4064370001.0
2008-07-31 12:00:00,108.205,108.24,108.165,108.2,7492200031.0
2008-07-31 12:30:00,108.2,108.25,108.155,108.23,4195420012.0
2008-07-31 13:00:00,108.23,108.255,108.175,108.22,4056400002.0
2008-07-31 13:30:00,108.215,108.27,108.2,108.25,3365420004.0
2008-07-31 14:00:00,108.25,108.37,108.2,108.35,7640499999.0
2008-07-31 14:30:00,108.35,108.36,107.605,107.71,17927599992.0
2008-07-31 15:00:00,107.71,107.75,107.57,107.73,9692380006.0
2008-07-31 15:30:00,107.73,107.97,107.69,107.89,13927800004.0
2008-07-31 16:00:00,107.89,107.95,107.78,107.91,10894299994.0
2008-07-31 16:30:00,107.91,108.11,107.81,108.07,11775000009.0
2008-07-31 17:00:00,108.065,108.15,108.02,108.05,11184999994.0
2008-07-31 17:30:00,108.05,108.18,108.03,108.09,9962000000.0
2008-07-31 18:00:00,108.09,108.11,107.92,107.93,7711299998.0
2008-07-31 18:30:00,107.925,108.0,107.89,107.97,6726999998.0
2008-07-31 19:00:00,107.97,108.02,107.9,107.9,4261600002.0
2008-07-31 19:30:00,107.9,107.94,107.89,107.9,3284200002.0
2008-07-31 20:00:00,107.9,107.925,107.84,107.84,5887800002.0
2008-07-31 20:30:00,107.84,107.91,107.84,107.89,6469600001.0
2008-07-31 21:00:00,107.89,107.96,107.88,107.88,4874900000.0
2008-07-31 21:30:00,107.885,107.905,107.825,107.88,7222300001.0
2008-07-31 22:00:00,107.88,107.91,107.86,107.875,2952199999.0
2008-07-31 22:30:00,107.875,107.92,107.845,107.9,3100499999.0
2008-07-31 23:00:00,107.9,107.92,107.82,107.83,3245900055.0
2008-07-31 23:30:00,107.84,107.89,107.8,107.84,2380300010.0
2008-08-01 00:00:00,107.85,107.89,107.84,107.87,2280100004.0
2008-08-01 00:30:00,107.87,107.88,107.79,107.82,3024300008.0
2008-08-01 01:00:00,107.825,107.89,107.79,107.82,4792299990.0
2008-08-01 01:30:00,107.82,107.84,107.74,107.74,10301735375.0
2008-08-01 02:00:00,107.74,107.755,107.66,107.73,20665200034.0
2008-08-01 02:30:00,107.725,107.82,107.71,107.795,20917400000.0
2008-08-01 03:00:00,107.79,107.855,107.79,107.83,15791799984.0
2008-08-01 03:30:00,107.83,107.88,107.815,107.84,12855300002.0
2008-08-01 04:00:00,107.84,107.89,107.81,107.86,11313099993.0
2008-08-01 04:30:00,107.85,107.86,107.82,107.82,4306700001.0
2008-08-01 05:00:00,107.82,107.83,107.75,107.75,9281699993.0
2008-08-01 05:30:00,107.75,107.76,107.67,107.68,7496200006.0
2008-08-01 06:00:00,107.68,107.77,107.66,107.67,8783000004.0
2008-08-01 06:30:00,107.67,107.685,107.58,107.62,15350794488.0
2008-08-01 07:00:00,107.62,107.72,107.59,107.65,7433950000.0
2008-08-01 07:30:00,107.65,107.67,107.48,107.6,10648449999.0
2008-08-01 08:00:00,107.6,107.64,107.495,107.555,10510199999.0
2008-08-01 08:30:00,107.555,107.57,107.355,107.455,16205699995.0
2008-08-01 09:00:00,107.455,107.515,107.315,107.385,19399500124.0
2008-08-01 09:30:00,107.385,107.465,107.365,107.435,14419200033.0
2008-08-01 10:00:00,107.425,107.575,107.415,107.52,11440300029.0
2008-08-01 10:30:00,107.52,107.6,107.505,107.565,9958399994.0
2008-08-01 11:00:00,107.57,107.69,107.545,107.62,13478899988.0
2008-08-01 11:30:00,107.62,107.655,107.555,107.575,4099600000.0
2008-08-01 12:00:00,107.575,107.67,107.54,107.6,4686200003.0
2008-08-01 12:30:00,107.61,107.64,107.56,107.6,1387300000.0
2008-08-01 13:00:00,107.6,107.6,107.4,107.405,5052399999.0
2008-08-01 13:30:00,107.41,107.48,107.38,107.41,2750800000.0
2008-08-01 14:00:00,107.41,107.54,107.36,107.45,7354350001.0
2008-08-01 14:30:00,107.41,107.82,107.385,107.685,18368337499.0
2008-08-01 15:00:00,107.69,107.72,107.6,107.685,11903499984.0
2008-08-01 15:30:00,107.69,107.71,107.39,107.5,9312800008.0
2008-08-01 16:00:00,107.5,107.66,107.28,107.47,14915399989.0
2008-08-01 16:30:00,107.47,107.6,107.46,107.52,10739800002.0
2008-08-01 17:00:00,107.52,107.575,107.43,107.56,5914300001.0
2008-08-01 17:30:00,107.56,107.62,107.55,107.59,5742799999.0
2008-08-01 18:00:00,107.59,107.615,107.515,107.57,5512200000.0
2008-08-01 18:30:00,107.57,107.62,107.535,107.59,3752599999.0
2008-08-01 19:00:00,107.595,107.68,107.57,107.65,3898300000.0
2008-08-01 19:30:00,107.65,107.68,107.625,107.64,4409599999.0
2008-08-01 20:00:00,107.645,107.66,107.555,107.63,4721999999.0
2008-08-01 20:30:00,107.63,107.665,107.605,107.66,2025500000.0
2008-08-01 21:00:00,107.66,107.73,107.625,107.715,2646200000.0
2008-08-01 21:30:00,107.71,107.78,107.685,107.75,3540100001.0
2008-08-01 22:00:00,107.75,107.77,107.67,107.68,3637800010.0
2008-08-01 22:30:00,107.685,107.71,107.635,107.69,5849500042.0
2008-08-03 23:00:00,107.67,107.685,107.67,107.685,207100000.0
2008-08-03 23:30:00,107.685,107.685,107.625,107.645,447800000.0
2008-08-04 00:00:00,107.65,107.65,107.51,107.545,2116299999.0
2008-08-04 00:30:00,107.545,107.545,107.5,107.51,2220300003.0
2008-08-04 01:00:00,107.51,107.57,107.5,107.5,4661200002.0
2008-08-04 01:30:00,107.5,107.565,107.49,107.55,6293499990.0
2008-08-04 02:00:00,107.55,107.6,107.525,107.54,10377499956.0
2008-08-04 02:30:00,107.54,107.6,107.48,107.57,14897799988.0
2008-08-04 03:00:00,107.58,107.59,107.535,107.54,11704200000.0
2008-08-04 03:30:00,107.54,107.56,107.455,107.49,10857999997.0
2008-08-04 04:00:00,107.49,107.565,107.47,107.545,17716000018.0
2008-08-04 04:30:00,107.545,107.555,107.51,107.52,7781400005.0
2008-08-04 05:00:00,107.52,107.68,107.52,107.65,13996900013.0
2008-08-04 05:30:00,107.65,107.73,107.64,107.67,8611500001.0
2008-08-04 06:00:00,107.67,107.695,107.64,107.695,7228900003.0
2008-08-04 06:30:00,107.69,107.79,107.69,107.79,6098400002.0
2008-08-04 07:00:00,107.795,107.81,107.735,107.77,6646899998.0
2008-08-04 07:30:00,107.77,107.77,107.65,107.68,7155999995.0
2008-08-04 08:00:00,107.68,107.73,107.615,107.73,10100499989.0
2008-08-04 08:30:00,107.73,107.75,107.655,107.725,6663400001.0
2008-08-04 09:00:00,107.725,107.79,107.695,107.785,6780400002.0
2008-08-04 09:30:00,107.785,107.855,107.775,107.79,5832200001.0
2008-08-04 10:00:00,107.79,107.96,107.785,107.95,8632100000.0
2008-08-04 10:30:00,107.95,108.06,107.935,108.04,8825700001.0
2008-08-04 11:00:00,108.045,108.05,107.91,107.985,7344700000.0
2008-08-04 11:30:00,107.985,108.05,107.935,108.02,7738499996.0
2008-08-04 12:00:00,108.02,108.05,107.97,108.03,6641999999.0
2008-08-04 12:30:00,108.03,108.09,107.93,108.005,6435499997.0
2008-08-04 13:00:00,108.005,108.01,107.92,107.975,5987900000.0
2008-08-04 13:30:00,107.975,108.08,107.955,108.06,4130600000.0
2008-08-04 14:00:00,108.06,108.2,108.06,108.2,12240799999.0
2008-08-04 14:30:00,108.2,108.28,108.13,108.18,12642350003.0
2008-08-04 15:00:00,108.18,108.2,108.1,108.12,7850099998.0
2008-08-04 15:30:00,108.115,108.17,108.04,108.11,11722300003.0
2008-08-04 16:00:00,108.115,108.17,107.91,107.985,13622099991.0
2008-08-04 16:30:00,107.985,108.02,107.94,107.97,7044199998.0
2008-08-04 17:00:00,107.97,108.05,107.95,108.02,8127199999.0
2008-08-04 17:30:00,108.02,108.24,108.015,108.23,12343800001.0
2008-08-04 18:00:00,108.23,108.25,108.165,108.19,5586200000.0
2008-08-04 18:30:00,108.19,108.22,108.13,108.13,4783700000.0
2008-08-04 19:00:00,108.13,108.18,108.12,108.16,5130599998.0
2008-08-04 19:30:00,108.16,108.2,108.14,108.18,4137600000.0
2008-08-04 20:00:00,108.18,108.27,108.16,108.265,5706500001.0
2008-08-04 20:30:00,108.265,108.28,108.23,108.275,4250300000.0
2008-08-04 21:00:00,108.27,108.275,108.21,108.22,3664700001.0
2008-08-04 21:30:00,108.22,108.25,108.17,108.24,4962800000.0
2008-08-04 22:00:00,108.25,108.28,108.23,108.24,2243800000.0
2008-08-04 22:30:00,108.24,108.27,108.235,108.27,3207900000.0
2008-08-04 23:00:00,108.27,108.28,108.235,108.24,1478100000.0
2008-08-04 23:30:00,108.24,108.25,108.19,108.2,1779900000.0
2008-08-05 00:00:00,108.2,108.25,108.2,108.23,872600000.0
2008-08-05 00:30:00,108.23,108.23,108.16,108.19,1526599998.0
2008-08-05 01:00:00,108.19,108.22,108.16,108.17,1954100002.0
2008-08-05 01:30:00,108.17,108.23,108.17,108.22,2851200000.0
2008-08-05 02:00:00,108.22,108.22,108.14,108.18,4801299995.0
2008-08-05 02:30:00,108.18,108.25,108.16,108.22,6688299997.0
2008-08-05 03:00:00,108.22,108.22,108.16,108.21,4520300001.0
2008-08-05 03:30:00,108.21,108.28,108.19,108.23,7547600004.0
2008-08-05 04:00:00,108.235,108.28,108.23,108.265,4473500003.0
2008-08-05 04:30:00,108.27,108.27,108.23,108.23,3781699998.0
2008-08-05 05:00:00,108.23,108.23,108.175,108.2,4739399999.0
2008-08-05 05:30:00,108.2,108.26,108.2,108.23,3064500000.0
2008-08-05 06:00:00,108.23,108.24,108.17,108.19,5084299996.0
2008-08-05 06:30:00,108.2,108.315,108.155,108.17,11836799995.0
2008-08-05 07:00:00,108.17,108.25,108.155,108.18,7779499998.0
2008-08-05 07:30:00,108.18,108.22,108.11,108.12,6737899993.0
2008-08-05 08:00:00,108.12,108.13,108.015,108.055,11627199991.0
2008-08-05 08:30:00,108.055,108.08,107.795,107.82,17019600003.0
2008-08-05 09:00:00,107.82,107.855,107.67,107.83,17852699981.0
2008-08-05 09:30:00,107.83,107.86,107.74,107.81,12874400008.0
2008-08-05 10:00:00,107.81,107.87,107.77,107.85,15775600027.0
2008-08-05 10:30:00,107.85,108.065,107.845,108.03,14342999998.0
2008-08-05 11:00:00,108.035,108.14,107.915,107.95,20947799973.0
2008-08-05 11:30:00,107.95,107.95,107.76,107.81,15527100017.0
2008-08-05 12:00:00,107.81,107.85,107.77,107.83,8411900002.0
2008-08-05 12:30:00,107.83,107.9,107.8,107.865,9691716397.0
2008-08-05 13:00:00,107.87,107.94,107.8,107.93,8999800002.0
2008-08-05 13:30:00,107.93,108.0,107.855,107.89,8030200005.0
2008-08-05 14:00:00,107.895,107.93,107.825,107.86,7191200003.0
2008-08-05 14:30:00,107.865,107.97,107.86,107.94,7283200005.0
2008-08-05 15:00:00,107.94,108.06,107.91,108.03,8617099999.0
2008-08-05 15:30:00,108.03,108.095,108.03,108.075,8908000001.0
2008-08-05 16:00:00,108.075,108.16,108.025,108.1,9823210002.0
2008-08-05 16:30:00,108.1,108.12,108.025,108.05,9936305008.0
2008-08-05 17:00:00,108.05,108.14,108.04,108.1,7255000000.0
2008-08-05 17:30:00,108.11,108.245,108.11,108.2,9682500010.0
2008-08-05 18:00:00,108.2,108.23,108.145,108.19,6930799999.0
2008-08-05 18:30:00,108.19,108.26,108.18,108.25,4638600001.0
2008-08-05 19:00:00,108.25,108.29,108.24,108.27,5638800000.0
2008-08-05 19:30:00,108.27,108.34,108.245,108.305,9753700002.0
2008-08-05 20:00:00,108.305,108.41,108.0,108.19,17808800015.0
2008-08-05 20:30:00,108.19,108.26,108.045,108.165,14881100010.0
2008-08-05 21:00:00,108.165,108.22,108.105,108.155,4983700001.0
2008-08-05 21:30:00,108.155,108.27,108.15,108.235,7122200005.0
2008-08-05 22:00:00,108.235,108.29,108.22,108.27,4212200000.0
2008-08-05 22:30:00,108.27,108.365,108.25,108.34,4520199997.0
2008-08-05 23:00:00,108.335,108.35,108.28,108.28,1696500001.0
2008-08-05 23:30:00,108.28,108.3,108.26,108.3,1111000000.0
2008-08-06 00:00:00,108.29,108.33,108.25,108.3,1536500000.0
2008-08-06 00:30:00,108.3,108.3,108.24,108.26,1572599999.0
2008-08-06 01:00:00,108.26,108.35,108.26,108.315,2725400002.0
2008-08-06 01:30:00,108.315,108.35,108.285,108.33,2691799997.0
2008-08-06 02:00:00,108.325,108.42,108.325,108.41,5838800007.0
2008-08-06 02:30:00,108.41,108.43,108.39,108.42,6240200001.0
2008-08-06 03:00:00,108.42,108.47,108.41,108.43,6215500006.0
2008-08-06 03:30:00,108.42,108.43,108.3,108.36,6394499999.0
2008-08-06 04:00:00,108.355,108.39,108.335,108.38,4708700000.0
2008-08-06 04:30:00,108.38,108.39,108.34,108.34,3363900000.0
2008-08-06 05:00:00,108.34,108.355,108.32,108.325,2895799999.0
2008-08-06 05:30:00,108.325,108.35,108.285,108.33,3464000003.0
2008-08-06 06:00:00,108.33,108.4,108.28,108.39,3161799999.0
2008-08-06 06:30:00,108.395,108.4,108.32,108.35,2389499992.0
2008-08-06 07:00:00,108.35,108.36,108.29,108.31,3562899997.0
2008-08-06 07:30:00,108.31,108.345,108.22,108.34,6056000001.0
2008-08-06 08:00:00,108.335,108.42,108.29,108.41,7034400001.0
2008-08-06 08:30:00,108.405,108.55,108.31,108.335,11908499991.0
2008-08-06 09:00:00,108.34,108.44,108.285,108.345,12506054000.0
2008-08-06 09:30:00,108.345,108.42,108.305,108.32,11363057866.0
2008-08-06 10:00:00,108.32,108.41,108.32,108.39,9354399993.0
2008-08-06 10:30:00,108.395,108.47,108.365,108.41,10859637517.0
2008-08-06 11:00:00,108.41,108.49,108.33,108.46,11517600002.0
2008-08-06 11:30:00,108.46,108.69,108.45,108.67,10065699998.0
2008-08-06 12:00:00,108.67,108.7,108.46,108.56,10293500008.0
2008-08-06 12:30:00,108.56,108.625,108.505,108.62,6394700002.0
2008-08-06 13:00:00,108.615,108.65,108.515,108.535,6747400000.0
2008-08-06 13:30:00,108.54,108.62,108.525,108.56,6919099999.0
2008-08-06 14:00:00,108.56,108.67,108.555,108.655,7121199999.0
2008-08-06 14:30:00,108.655,108.735,108.63,108.71,7432499999.0
2008-08-06 15:00:00,108.71,108.97,108.71,108.91,12385812504.0
2008-08-06 15:30:00,108.91,109.24,108.9,109.17,15629200003.0
2008-08-06 16:00:00,109.17,109.24,109.085,109.12,13472334006.0
2008-08-06 16:30:00,109.12,109.2,109.045,109.13,17857617006.0
2008-08-06 17:00:00,109.13,109.37,109.105,109.37,14716599960.0
2008-08-06 17:30:00,109.37,109.415,109.315,109.39,15160950984.0
2008-08-06 18:00:00,109.39,109.46,109.35,109.415,13574399992.0
2008-08-06 18:30:00,109.415,109.64,109.405,109.43,15670099996.0
2008-08-06 19:00:00,109.43,109.59,109.4,109.57,11740999988.0
2008-08-06 19:30:00,109.57,109.58,109.46,109.535,9178999994.0
2008-08-06 20:00:00,109.535,109.565,109.505,109.515,8594699998.0
2008-08-06 20:30:00,109.515,109.58,109.515,109.56,9520400004.0
2008-08-06 21:00:00,109.56,109.72,109.52,109.705,7746199999.0
2008-08-06 21:30:00,109.705,109.78,109.56,109.775,6600999999.0
2008-08-06 22:00:00,109.775,109.88,109.77,109.78,8743900001.0
2008-08-06 22:30:00,109.78,109.81,109.755,109.78,4575800000.0
2008-08-06 23:00:00,109.78,109.805,109.62,109.62,5562000003.0
2008-08-06 23:30:00,109.63,109.65,109.585,109.6,5417500013.0
2008-08-07 00:00:00,109.6,109.61,109.47,109.58,6549885008.0
2008-08-07 00:30:00,109.58,109.64,109.53,109.62,6935100018.0
2008-08-07 01:00:00,109.62,109.63,109.465,109.495,10279099982.0
2008-08-07 01:30:00,109.5,109.545,109.465,109.48,10105669998.0
2008-08-07 02:00:00,109.48,109.48,109.36,109.42,11327699996.0
2008-08-07 02:30:00,109.42,109.44,109.32,109.385,15118100016.0
2008-08-07 03:00:00,109.385,109.44,109.33,109.42,14014100015.0
2008-08-07 03:30:00,109.42,109.46,109.37,109.38,16655300029.0
2008-08-07 04:00:00,109.38,109.42,109.35,109.37,11484699975.0
2008-08-07 04:30:00,109.37,109.46,109.365,109.45,9057200004.0
2008-08-07 05:00:00,109.46,109.47,109.43,109.44,7318099995.0
2008-08-07 05:30:00,109.44,109.465,109.41,109.455,11774200000.0
2008-08-07 06:00:00,109.455,109.52,109.45,109.52,7557099996.0
2008-08-07 06:30:00,109.52,109.57,109.51,109.57,12501900024.0
2008-08-07 07:00:00,109.57,109.63,109.52,109.61,11009000014.0
2008-08-07 07:30:00,109.61,109.67,109.55,109.615,17811500001.0
2008-08-07 08:00:00,109.615,109.64,109.425,109.47,41103699983.0
2008-08-07 08:30:00,109.47,109.51,109.395,109.45,12611237496.0
2008-08-07 09:00:00,109.45,109.53,109.39,109.505,8708999997.0
2008-08-07 09:30:00,109.505,109.54,109.415,109.44,8471784999.0
2008-08-07 10:00:00,109.44,109.48,109.38,109.45,8179199980.0
2008-08-07 10:30:00,109.45,109.5,109.425,109.475,6107699996.0
2008-08-07 11:00:00,109.47,109.55,109.42,109.5,8922400001.0
2008-08-07 11:30:00,109.5,109.515,109.42,109.46,7795399993.0
2008-08-07 12:00:00,109.46,109.51,109.435,109.49,6486082251.0
2008-08-07 12:30:00,109.49,109.515,109.395,109.445,7631247250.0
2008-08-07 13:00:00,109.44,109.475,109.355,109.4,4242734999.0
2008-08-07 13:30:00,109.4,109.46,109.33,109.36,3726170002.0
2008-08-07 14:00:00,109.36,109.385,109.285,109.32,4137747251.0
2008-08-07 14:30:00,109.325,109.46,109.13,109.22,17911364502.0
2008-08-07 15:00:00,109.23,109.425,109.21,109.375,13779468732.0
2008-08-07 15:30:00,109.375,109.4,109.25,109.385,11009958751.0
2008-08-07 16:00:00,109.45,109.685,109.38,109.625,18059399996.0
2008-08-07 16:30:00,109.63,109.65,109.55,109.575,11233200000.0
2008-08-07 17:00:00,109.575,109.595,109.45,109.49,10149499998.0
2008-08-07 17:30:00,109.49,109.51,109.405,109.44,9562699997.0
2008-08-07 18:00:00,109.44,109.46,109.34,109.445,8439099999.0
2008-08-07 18:30:00,109.45,109.62,109.42,109.58,11025799999.0
2008-08-07 19:00:00,109.58,109.59,109.455,109.475,9898400005.0
2008-08-07 19:30:00,109.475,109.565,109.42,109.435,9046500002.0
2008-08-07 20:00:00,109.435,109.465,109.375,109.39,8981900000.0
2008-08-07 20:30:00,109.39,109.47,109.39,109.43,4915200000.0
2008-08-07 21:00:00,109.425,109.48,109.39,109.41,5546300000.0
2008-08-07 21:30:00,109.405,109.425,109.32,109.42,9434600001.0
2008-08-07 22:00:00,109.42,109.47,109.405,109.46,6388100001.0
2008-08-07 22:30:00,109.46,109.51,109.425,109.425,3657200000.0
2008-08-07 23:00:00,109.425,109.445,109.36,109.36,3861399999.0
2008-08-07 23:30:00,109.36,109.38,109.33,109.34,5499400012.0
2008-08-08 00:00:00,109.34,109.38,109.315,109.365,3598500003.0
2008-08-08 00:30:00,109.365,109.44,109.36,109.42,3794899998.0
2008-08-08 01:00:00,109.42,109.42,109.35,109.36,6340699994.0
2008-08-08 01:30:00,109.36,109.37,109.3,109.34,12467900007.0
2008-08-08 02:00:00,109.34,109.605,109.31,109.31,38411600057.0
2008-08-08 02:30:00,109.31,109.56,109.31,109.535,28619400000.0
2008-08-08 03:00:00,109.535,109.65,109.5,109.64,25290400010.0
2008-08-08 03:30:00,109.635,109.68,109.43,109.63,23345704035.0
2008-08-08 04:00:00,109.63,109.67,109.565,109.62,25360799985.0
2008-08-08 04:30:00,109.62,109.675,109.53,109.57,21825100037.0
2008-08-08 05:00:00,109.57,109.685,109.565,109.65,34711499993.0
2008-08-08 05:30:00,109.65,109.78,109.65,109.69,28576500013.0
2008-08-08 06:00:00,109.69,109.7,109.58,109.62,30323800028.0
2008-08-08 06:30:00,109.62,109.68,109.57,109.64,22347800032.0
2008-08-08 07:00:00,109.64,109.65,109.57,109.59,28428699970.0
2008-08-08 07:30:00,109.59,109.675,109.575,109.62,33704000085.0
2008-08-08 08:00:00,109.62,109.69,109.57,109.665,44087700098.0
2008-08-08 08:30:00,109.665,109.84,109.615,109.795,39433100039.0
2008-08-08 09:00:00,109.8,109.94,109.74,109.92,8973199993.0
2008-08-08 09:30:00,109.91,109.94,109.84,109.85,4178900000.0
2008-08-08 10:00:00,109.86,109.96,109.83,109.95,4323000000.0
2008-08-08 10:30:00,109.94,109.96,109.69,109.72,4178900000.0
2008-08-08 11:00:00,109.71,109.72,109.52,109.55,4323000000.0
2008-08-08 11:30:00,109.54,109.78,109.46,109.76,4323000000.0
2008-08-08 12:00:00,109.77,109.79,109.66,109.75,4323000000.0
2008-08-08 12:30:00,109.73,109.86,109.72,109.85,4323000000.0
2008-08-08 13:00:00,109.84,109.87,109.74,109.76,4323000000.0
2008-08-08 13:30:00,109.77,109.8,109.5,109.605,4935700000.0
2008-08-08 14:00:00,109.605,109.875,109.595,109.85,11698700000.0
2008-08-08 14:30:00,109.85,110.075,109.795,110.02,14739100006.0
2008-08-08 15:00:00,110.015,110.045,109.83,109.96,11117500002.0
2008-08-08 15:30:00,109.96,110.065,109.87,110.015,14753999999.0
2008-08-08 16:00:00,110.02,110.36,109.985,110.185,19543800008.0
2008-08-08 16:30:00,110.19,110.245,110.055,110.185,13217299999.0
2008-08-08 17:00:00,110.19,110.19,110.015,110.065,11933200004.0
2008-08-08 17:30:00,110.06,110.165,110.04,110.09,9715299998.0
2008-08-08 18:00:00,110.09,110.165,110.025,110.14,8650599997.0
2008-08-08 18:30:00,110.135,110.235,110.13,110.235,6001699999.0
2008-08-08 19:00:00,110.235,110.27,110.165,110.205,5486400000.0
2008-08-08 19:30:00,110.21,110.275,110.17,110.17,4762600000.0
2008-08-08 20:00:00,110.17,110.23,110.14,110.195,4046400002.0
2008-08-08 20:30:00,110.195,110.27,110.16,110.21,5144200000.0
2008-08-08 21:00:00,110.21,110.29,110.2,110.255,6248700000.0
2008-08-08 21:30:00,110.255,110.32,110.2,110.2,5218200001.0
2008-08-08 22:00:00,110.2,110.23,110.15,110.155,3164900000.0
2008-08-08 22:30:00,110.165,110.18,110.125,110.175,3490000000.0
2008-08-10 23:00:00,110.25,110.38,110.22,110.35,605200000.0
2008-08-10 23:30:00,110.35,110.39,110.33,110.33,711200001.0
2008-08-11 00:00:00,110.33,110.36,110.165,110.25,2141108000.0
2008-08-11 00:30:00,110.25,110.26,110.065,110.11,6205900011.0
2008-08-11 01:00:00,110.1,110.1,109.93,109.99,9251822530.0
2008-08-11 01:30:00,109.99,109.995,109.62,109.68,24660500013.0
2008-08-11 02:00:00,109.68,109.88,109.62,109.88,28866100057.0
2008-08-11 02:30:00,109.875,109.96,109.78,109.94,20462000038.0
2008-08-11 03:00:00,109.94,110.035,109.82,109.87,20898500022.0
2008-08-11 03:30:00,109.87,110.005,109.86,109.995,5959600006.0
2008-08-11 04:00:00,110.0,110.005,109.87,109.92,6228100000.0
2008-08-11 04:30:00,109.92,109.94,109.91,109.94,2468500004.0
2008-08-11 05:00:00,109.94,109.945,109.89,109.92,3321100002.0
2008-08-11 05:30:00,109.925,109.965,109.895,109.93,4329699999.0
2008-08-11 06:00:00,109.93,109.99,109.925,109.98,3574200001.0
2008-08-11 06:30:00,109.98,110.185,109.98,110.07,6376300004.0
2008-08-11 07:00:00,110.07,110.17,110.02,110.14,4698700003.0
2008-08-11 07:30:00,110.14,110.17,110.025,110.09,6150800004.0
2008-08-11 08:00:00,110.09,110.18,110.015,110.095,7744099999.0
2008-08-11 08:30:00,110.09,110.145,109.91,109.94,11158600003.0
2008-08-11 09:00:00,109.94,109.97,109.85,109.92,1455000000.0
2008-08-11 09:30:00,109.93,109.96,109.8,109.83,8721400013.0
2008-08-11 10:00:00,109.835,109.93,109.7,109.8,33305500063.0
2008-08-11 10:30:00,109.8,109.81,109.695,109.715,32102954032.0
2008-08-11 11:00:00,109.715,109.81,109.71,109.78,24536800103.0
2008-08-11 11:30:00,109.78,109.91,109.725,109.87,9760200020.0
2008-08-11 12:00:00,109.88,109.94,109.85,109.92,5967100004.0
2008-08-11 12:30:00,109.92,109.93,109.755,109.765,6464100009.0
2008-08-11 13:00:00,109.77,109.85,109.73,109.845,4396500002.0
2008-08-11 13:30:00,109.85,109.87,109.7,109.735,6488899998.0
2008-08-11 14:00:00,109.73,109.83,109.695,109.7,8869699999.0
2008-08-11 14:30:00,109.71,109.745,109.545,109.74,9920399999.0
2008-08-11 15:00:00,109.74,109.84,109.725,109.76,8093400000.0
2008-08-11 15:30:00,109.755,109.9,109.73,109.845,11447400007.0
2008-08-11 16:00:00,109.85,110.01,109.85,109.985,9016500015.0
2008-08-11 16:30:00,109.985,109.99,109.825,109.9,8401900002.0
2008-08-11 17:00:00,109.905,110.03,109.895,110.015,9350900005.0
2008-08-11 17:30:00,110.005,110.13,109.99,110.08,14640699989.0
2008-08-11 18:00:00,110.08,110.205,110.02,110.2,10367099996.0
2008-08-11 18:30:00,110.2,110.28,110.15,110.18,7847100004.0
2008-08-11 19:00:00,110.18,110.335,110.155,110.335,6506700004.0
2008-08-11 19:30:00,110.335,110.39,110.25,110.27,12929600004.0
2008-08-11 20:00:00,110.27,110.33,110.18,110.195,9897800004.0
2008-08-11 20:30:00,110.195,110.24,109.935,109.995,15344600002.0
2008-08-11 21:00:00,110.0,110.135,109.99,110.115,9702300009.0
2008-08-11 21:30:00,110.115,110.175,110.04,110.145,7417200009.0
2008-08-11 22:00:00,110.15,110.19,110.085,110.1,4185400001.0
2008-08-11 22:30:00,110.1,110.125,110.035,110.05,4537800001.0
2008-08-11 23:00:00,110.045,110.085,110.025,110.055,2720000004.0
2008-08-11 23:30:00,110.07,110.13,110.055,110.11,2411900001.0
2008-08-12 00:00:00,110.11,110.15,110.1,110.125,3499599999.0
2008-08-12 00:30:00,110.13,110.15,110.045,110.11,3583700002.0
2008-08-12 01:00:00,110.11,110.205,110.09,110.09,3865900000.0
2008-08-12 01:30:00,110.095,110.165,110.04,110.11,3017000003.0
2008-08-12 02:00:00,110.11,110.16,109.97,110.075,7269400027.0
2008-08-12 02:30:00,110.08,110.225,110.065,110.21,4497400013.0
2008-08-12 03:00:00,110.21,110.32,110.09,110.17,13021100029.0
2008-08-12 03:30:00,110.17,110.17,110.07,110.105,6257400013.0
2008-08-12 04:00:00,110.105,110.19,110.07,110.175,3964800007.0
2008-08-12 04:30:00,110.17,110.19,110.11,110.12,3200600002.0
2008-08-12 05:00:00,110.12,110.2,110.1,110.17,2273800006.0
2008-08-12 05:30:00,110.17,110.17,110.14,110.14,1976700003.0
2008-08-12 06:00:00,110.14,110.18,110.12,110.155,2682900007.0
2008-08-12 06:30:00,110.155,110.245,110.155,110.2,4707700018.0
2008-08-12 07:00:00,110.2,110.21,110.12,110.16,5613100009.0
2008-08-12 07:30:00,110.16,110.32,110.13,110.19,15873900074.0
2008-08-12 08:00:00,110.19,110.25,110.11,110.175,22679200152.0
2008-08-12 08:30:00,110.175,110.25,110.01,110.1,19137600001.0
2008-08-12 09:00:00,110.1,110.11,109.85,109.955,24456599985.0
2008-08-12 09:30:00,109.955,109.98,109.86,109.885,23064999998.0
2008-08-12 10:00:00,109.885,109.95,109.85,109.945,16964870007.0
2008-08-12 10:30:00,109.94,110.22,109.91,110.22,23162500001.0
2008-08-12 11:00:00,110.225,110.24,110.075,110.21,24144900012.0
2008-08-12 11:30:00,110.21,110.35,110.21,110.24,22913099996.0
2008-08-12 12:00:00,110.24,110.3,110.14,110.14,14868300002.0
2008-08-12 12:30:00,110.14,110.24,110.095,110.19,15131399996.0
2008-08-12 13:00:00,110.2,110.28,110.15,110.17,12806700021.0
2008-08-12 13:30:00,110.17,110.2,110.05,110.115,17529300007.0
2008-08-12 14:00:00,110.11,110.13,109.865,109.89,17085000006.0
2008-08-12 14:30:00,109.925,110.06,109.67,109.85,25503700003.0
2008-08-12 15:00:00,109.85,109.91,109.71,109.8,19613499993.0
2008-08-12 15:30:00,109.8,109.89,109.78,109.835,21784899988.0
2008-08-12 16:00:00,109.84,109.93,109.685,109.71,24108663016.0
2008-08-12 16:30:00,109.715,109.78,109.625,109.72,14645800009.0
2008-08-12 17:00:00,109.72,109.82,109.685,109.795,20083100008.0
2008-08-12 17:30:00,109.795,109.89,109.73,109.78,16640400023.0
2008-08-12 18:00:00,109.78,109.795,109.715,109.72,11628099990.0
2008-08-12 18:30:00,109.72,109.785,109.7,109.77,13759899994.0
2008-08-12 19:00:00,109.775,109.825,109.635,109.685,13839899998.0
2008-08-12 19:30:00,109.675,109.735,109.565,109.575,12844799985.0
2008-08-12 20:00:00,109.575,109.63,109.46,109.56,18479400086.0
2008-08-12 20:30:00,109.56,109.57,109.49,109.49,8292000000.0
2008-08-12 21:00:00,109.48,109.49,109.29,109.33,16966400021.0
2008-08-12 21:30:00,109.33,109.38,109.3,109.34,9936700014.0
2008-08-12 22:00:00,109.34,109.35,109.3,109.305,3837800000.0
2008-08-12 22:30:00,109.3,109.33,109.235,109.27,6531700008.0
2008-08-12 23:00:00,109.265,109.27,109.21,109.25,3984200014.0
2008-08-12 23:30:00,109.25,109.33,109.21,109.3,5600800003.0
2008-08-13 00:00:00,109.3,109.33,109.21,109.22,3101800002.0
2008-08-13 00:30:00,109.21,109.255,109.125,109.25,3759699993.0
2008-08-13 01:00:00,109.245,109.36,109.22,109.305,3908200005.0
2008-08-13 01:30:00,109.305,109.38,109.2,109.29,8254300004.0
2008-08-13 02:00:00,109.29,109.29,109.115,109.16,12615859997.0
2008-08-13 02:30:00,109.16,109.175,108.81,108.815,18166809975.0
2008-08-13 03:00:00,108.815,108.95,108.745,108.8,19780400001.0
2008-08-13 03:30:00,108.8,108.84,108.62,108.71,17204999981.0
2008-08-13 04:00:00,108.71,108.72,108.37,108.46,22085499988.0
2008-08-13 04:30:00,108.455,108.69,108.425,108.51,13378000008.0
2008-08-13 05:00:00,108.5,108.61,108.48,108.545,10303199986.0
2008-08-13 05:30:00,108.545,108.72,108.53,108.68,11185700000.0
2008-08-13 06:00:00,108.685,108.835,108.68,108.775,9291399998.0
2008-08-13 06:30:00,108.775,108.845,108.745,108.84,9968699982.0
2008-08-13 07:00:00,108.84,108.905,108.79,108.865,18284800178.0
2008-08-13 07:30:00,108.865,108.87,108.57,108.745,22517600134.0
2008-08-13 08:00:00,108.74,108.875,108.64,108.74,23136100060.0
2008-08-13 08:30:00,108.745,108.75,108.49,108.65,19118400063.0
2008-08-13 09:00:00,108.655,108.88,108.64,108.73,17063600033.0
2008-08-13 09:30:00,108.72,108.85,108.65,108.77,17315100058.0
2008-08-13 10:00:00,108.775,108.94,108.67,108.905,14979100059.0
2008-08-13 10:30:00,108.905,109.075,108.86,108.935,18188000038.0
2008-08-13 11:00:00,108.93,109.08,108.875,109.07,16266400006.0
2008-08-13 11:30:00,109.07,109.07,108.835,108.9,23866300012.0
2008-08-13 12:00:00,108.9,109.1,108.9,109.02,22579700004.0
2008-08-13 12:30:00,109.02,109.105,108.94,108.94,16282300000.0
2008-08-13 13:00:00,108.94,108.96,108.815,108.88,15550500006.0
2008-08-13 13:30:00,108.875,108.92,108.8,108.85,13134099974.0
2008-08-13 14:00:00,108.85,108.92,108.66,108.7,18606299982.0
2008-08-13 14:30:00,108.7,108.89,108.525,108.595,26533930020.0
2008-08-13 15:00:00,108.595,108.81,108.595,108.76,17597319998.0
2008-08-13 15:30:00,108.76,108.83,108.605,108.68,25337230000.0
2008-08-13 16:00:00,108.68,108.84,108.63,108.73,27387719929.0
2008-08-13 16:30:00,108.735,108.77,108.56,108.63,29296149954.0
2008-08-13 17:00:00,108.63,108.67,108.52,108.65,23662809952.0
2008-08-13 17:30:00,108.65,108.72,108.59,108.715,20204800054.0
2008-08-13 18:00:00,108.715,108.94,108.7,108.92,21757100054.0
2008-08-13 18:30:00,108.92,108.96,108.79,108.96,16345500029.0
2008-08-13 19:00:00,108.965,109.315,108.93,109.265,19688800026.0
2008-08-13 19:30:00,109.265,109.75,109.26,109.42,28078599892.0
2008-08-13 20:00:00,109.42,109.42,109.31,109.41,13978999941.0
2008-08-13 20:30:00,109.41,109.64,109.385,109.515,14444399930.0
2008-08-13 21:00:00,109.515,109.56,109.455,109.505,13741299986.0
2008-08-13 21:30:00,109.505,109.555,109.47,109.55,13902100093.0
2008-08-13 22:00:00,109.56,109.58,109.505,109.57,6914600000.0
2008-08-13 22:30:00,109.57,109.63,109.52,109.52,5323300007.0
2008-08-13 23:00:00,109.515,109.515,109.325,109.47,6220199970.0
2008-08-13 23:30:00,109.47,109.51,109.445,109.49,4367300015.0
2008-08-14 00:00:00,109.49,109.49,109.34,109.34,5457699983.0
2008-08-14 00:30:00,109.34,109.35,109.23,109.23,7754324719.0
2008-08-14 01:00:00,109.23,109.25,109.03,109.16,22059512304.0
2008-08-14 01:30:00,109.165,109.26,109.08,109.19,29898700011.0
2008-08-14 02:00:00,109.19,109.44,109.175,109.31,34512199993.0
2008-08-14 02:30:00,109.31,109.45,109.3,109.39,31105900077.0
2008-08-14 03:00:00,109.39,109.49,109.39,109.46,25938100089.0
2008-08-14 03:30:00,109.46,109.46,109.315,109.35,22596499982.0
2008-08-14 04:00:00,109.345,109.41,109.33,109.35,15948500047.0
2008-08-14 04:30:00,109.35,109.46,109.33,109.45,17252400008.0
2008-08-14 05:00:00,109.45,109.46,109.33,109.34,13349099984.0
2008-08-14 05:30:00,109.345,109.5,109.34,109.44,16979399990.0
2008-08-14 06:00:00,109.44,109.45,109.395,109.43,11194200025.0
2008-08-14 06:30:00,109.43,109.5,109.415,109.46,15016800023.0
2008-08-14 07:00:00,109.46,109.55,109.45,109.51,21177099997.0
2008-08-14 07:30:00,109.51,109.57,109.45,109.48,25251000008.0
2008-08-14 08:00:00,109.48,109.6,109.39,109.39,42040099958.0
2008-08-14 08:30:00,109.39,109.46,109.34,109.375,16875399877.0
2008-08-14 09:00:00,109.375,109.45,109.32,109.42,22062899800.0
2008-08-14 09:30:00,109.42,109.58,109.355,109.495,21868399954.0
2008-08-14 10:00:00,109.495,109.58,109.485,109.53,18501100006.0
2008-08-14 10:30:00,109.53,109.62,109.51,109.59,15014899939.0
2008-08-14 11:00:00,109.59,109.635,109.555,109.62,12477900006.0
2008-08-14 11:30:00,109.62,109.82,109.605,109.73,14377400012.0
2008-08-14 12:00:00,109.73,109.79,109.625,109.665,18537799971.0
2008-08-14 12:30:00,109.67,109.7,109.605,109.7,13478299955.0
2008-08-14 13:00:00,109.7,109.75,109.64,109.7,13014599942.0
2008-08-14 13:30:00,109.7,109.715,109.59,109.635,16093799880.0
2008-08-14 14:00:00,109.64,109.65,109.51,109.58,17463199944.0
2008-08-14 14:30:00,109.58,109.725,109.315,109.435,30929700060.0
2008-08-14 15:00:00,109.435,109.6,109.43,109.535,16564800017.0
2008-08-14 15:30:00,109.54,109.56,109.355,109.455,19315799899.0
2008-08-14 16:00:00,109.455,109.57,109.45,109.53,21721799857.0
2008-08-14 16:30:00,109.535,109.705,109.52,109.57,19862199877.0
2008-08-14 17:00:00,109.57,109.75,109.56,109.625,13471899950.0
2008-08-14 17:30:00,109.62,109.76,109.6,109.75,13475199909.0
2008-08-14 18:00:00,109.75,109.85,109.75,109.805,18802799923.0
2008-08-14 18:30:00,109.805,109.98,109.785,109.905,19626399942.0
2008-08-14 19:00:00,109.9,109.97,109.87,109.9,11896200020.0
2008-08-14 19:30:00,109.9,109.905,109.805,109.865,10098599992.0
2008-08-14 20:00:00,109.865,109.885,109.79,109.81,11443292512.0
2008-08-14 20:30:00,109.81,109.81,109.67,109.765,10172600014.0
2008-08-14 21:00:00,109.765,109.78,109.57,109.65,13589299989.0
2008-08-14 21:30:00,109.65,109.71,109.585,109.62,11111299967.0
2008-08-14 22:00:00,109.62,109.69,109.61,109.67,5950800001.0
2008-08-14 22:30:00,109.675,109.77,109.615,109.73,6618599999.0
2008-08-14 23:00:00,109.725,109.76,109.645,109.74,3297800000.0
2008-08-14 23:30:00,109.74,109.82,109.715,109.78,3112799999.0
2008-08-15 00:00:00,109.78,109.83,109.765,109.79,2356200002.0
2008-08-15 00:30:00,109.79,109.81,109.71,109.75,7491000002.0
2008-08-15 01:00:00,109.75,109.86,109.75,109.85,13858799997.0
2008-08-15 01:30:00,109.85,109.89,109.77,109.78,22232700012.0
2008-08-15 02:00:00,109.78,109.85,109.625,109.66,31515517577.0
2008-08-15 02:30:00,109.66,109.97,109.65,109.9,27476400054.0
2008-08-15 03:00:00,109.9,110.01,109.83,109.97,35048199990.0
2008-08-15 03:30:00,109.97,110.24,109.95,110.095,34736400082.0
2008-08-15 04:00:00,110.1,110.145,110.065,110.13,11120400098.0
2008-08-15 04:30:00,110.13,110.175,110.1,110.125,6970700016.0
2008-08-15 05:00:00,110.12,110.175,110.08,110.14,6435500015.0
2008-08-15 05:30:00,110.14,110.16,110.08,110.11,5506300009.0
2008-08-15 06:00:00,110.115,110.12,110.1,110.12,3452100017.0
2008-08-15 06:30:00,110.12,110.23,110.12,110.21,7233000023.0
2008-08-15 07:00:00,110.21,110.33,110.19,110.29,15685800162.0
2008-08-15 07:30:00,110.29,110.3,110.23,110.27,8706400049.0
2008-08-15 08:00:00,110.27,110.3,110.16,110.24,24559400032.0
2008-08-15 08:30:00,110.235,110.3,110.11,110.26,25979200190.0
2008-08-15 09:00:00,110.26,110.48,110.245,110.385,22487700107.0
2008-08-15 09:30:00,110.4,110.41,110.175,110.33,28992699931.0
2008-08-15 10:00:00,110.33,110.655,110.31,110.56,24716099924.0
2008-08-15 10:30:00,110.56,110.66,110.505,110.56,22760402738.0
2008-08-15 11:00:00,110.575,110.65,110.4,110.445,15279399958.0
2008-08-15 11:30:00,110.445,110.57,110.44,110.515,12076899968.0
2008-08-15 12:00:00,110.515,110.56,110.455,110.49,11932299984.0
2008-08-15 12:30:00,110.49,110.61,110.43,110.52,12294799993.0
2008-08-15 13:00:00,110.52,110.635,110.515,110.56,12023900088.0
2008-08-15 13:30:00,110.56,110.58,110.32,110.355,16289599973.0
2008-08-15 14:00:00,110.355,110.48,110.335,110.42,23401199947.0
2008-08-15 14:30:00,110.43,110.62,110.4,110.45,21094899930.0
2008-08-15 15:00:00,110.45,110.53,110.35,110.47,16365699813.0
2008-08-15 15:30:00,110.475,110.55,110.425,110.54,20970799885.0
2008-08-15 16:00:00,110.54,110.555,110.22,110.285,28869199929.0
2008-08-15 16:30:00,110.285,110.52,110.285,110.48,21608599972.0
2008-08-15 17:00:00,110.475,110.49,110.36,110.45,11568300004.0
2008-08-15 17:30:00,110.45,110.54,110.4,110.475,15890900018.0
2008-08-15 18:00:00,110.475,110.51,110.25,110.445,11620400037.0
2008-08-15 18:30:00,110.44,110.49,110.395,110.44,7384400018.0
2008-08-15 19:00:00,110.44,110.505,110.43,110.5,4507200004.0
2008-08-15 19:30:00,110.5,110.6,110.495,110.54,4919500001.0
2008-08-15 20:00:00,110.54,110.555,110.475,110.53,6601600009.0
2008-08-15 20:30:00,110.53,110.545,110.49,110.52,4028300013.0
2008-08-15 21:00:00,110.52,110.6,110.515,110.535,5223900003.0
2008-08-15 21:30:00,110.535,110.54,110.48,110.51,4588600007.0
2008-08-15 22:00:00,110.51,110.52,110.45,110.47,4404900006.0
2008-08-15 22:30:00,110.47,110.51,110.47,110.49,2979399999.0
2008-08-17 23:00:00,110.51,110.54,110.475,110.5,567300007.0
2008-08-17 23:30:00,110.5,110.51,110.46,110.46,826300000.0
2008-08-18 00:00:00,110.46,110.48,110.31,110.32,5407200044.0
2008-08-18 00:30:00,110.315,110.36,110.3,110.33,3527800010.0
2008-08-18 01:00:00,110.33,110.4,110.32,110.37,6911800016.0
2008-08-18 01:30:00,110.37,110.42,110.275,110.33,7748099992.0
2008-08-18 02:00:00,110.33,110.33,109.965,110.07,26631600003.0
2008-08-18 02:30:00,110.075,110.22,110.035,110.19,27226000013.0
2008-08-18 03:00:00,110.19,110.37,110.155,110.29,26115200061.0
2008-08-18 03:30:00,110.29,110.32,110.215,110.26,12357600043.0
2008-08-18 04:00:00,110.26,110.33,110.24,110.28,10546299986.0
2008-08-18 04:30:00,110.28,110.28,110.19,110.2,11054599996.0
2008-08-18 05:00:00,110.2,110.22,110.12,110.155,11831700009.0
2008-08-18 05:30:00,110.155,110.19,110.09,110.11,13786999986.0
2008-08-18 06:00:00,110.11,110.175,110.11,110.16,13171400008.0
2008-08-18 06:30:00,110.16,110.255,110.16,110.255,11739700031.0
2008-08-18 07:00:00,110.26,110.26,110.1,110.135,11658460811.0
2008-08-18 07:30:00,110.13,110.16,110.08,110.15,7064399975.0
2008-08-18 08:00:00,110.15,110.21,110.065,110.1,17944899994.0
2008-08-18 08:30:00,110.095,110.21,110.075,110.13,19139899977.0
2008-08-18 09:00:00,110.12,110.3,110.09,110.265,14863500018.0
2008-08-18 09:30:00,110.26,110.265,110.18,110.25,11792899994.0
2008-08-18 10:00:00,110.25,110.3,110.2,110.23,17803799996.0
2008-08-18 10:30:00,110.23,110.25,110.125,110.225,14518400009.0
2008-08-18 11:00:00,110.225,110.24,110.16,110.175,8411500001.0
2008-08-18 11:30:00,110.175,110.26,110.155,110.17,14421100016.0
2008-08-18 12:00:00,110.17,110.26,110.125,110.24,15608099998.0
2008-08-18 12:30:00,110.24,110.31,110.2,110.24,19055800005.0
2008-08-18 13:00:00,110.24,110.36,110.18,110.355,15151299993.0
2008-08-18 13:30:00,110.355,110.36,110.22,110.275,10831600034.0
2008-08-18 14:00:00,110.275,110.36,110.24,110.28,16676500198.0
2008-08-18 14:30:00,110.28,110.37,110.26,110.335,14336400143.0
2008-08-18 15:00:00,110.335,110.35,110.27,110.28,10571100131.0
2008-08-18 15:30:00,110.28,110.32,110.215,110.25,15986400158.0
2008-08-18 16:00:00,110.25,110.265,110.12,110.14,21222800247.0
2008-08-18 16:30:00,110.15,110.28,110.14,110.26,17730800064.0
2008-08-18 17:00:00,110.26,110.29,110.175,110.215,9378000020.0
2008-08-18 17:30:00,110.215,110.215,110.05,110.07,14155299901.0
2008-08-18 18:00:00,110.07,110.185,110.015,110.155,16280100000.0
2008-08-18 18:30:00,110.155,110.18,110.005,110.015,14414200035.0
2008-08-18 19:00:00,110.03,110.085,110.01,110.075,9695899865.0
2008-08-18 19:30:00,110.075,110.1,110.02,110.02,10178899986.0
2008-08-18 20:00:00,110.025,110.08,109.96,110.075,17267300040.0
2008-08-18 20:30:00,110.07,110.19,110.05,110.185,10011599971.0
2008-08-18 21:00:00,110.185,110.21,110.12,110.2,9298699987.0
2008-08-18 21:30:00,110.2,110.21,109.99,110.01,8743899997.0
2008-08-18 22:00:00,110.015,110.025,109.965,109.99,5016599999.0
2008-08-18 22:30:00,109.99,110.125,109.99,110.12,4331400014.0
2008-08-18 23:00:00,110.12,110.125,110.055,110.11,3682899972.0
2008-08-18 23:30:00,110.105,110.16,110.06,110.16,3058100000.0
2008-08-19 00:00:00,110.16,110.225,110.13,110.13,3714100007.0
2008-08-19 00:30:00,110.13,110.175,110.07,110.095,6588300001.0
2008-08-19 01:00:00,110.1,110.16,110.07,110.1,6930899994.0
2008-08-19 01:30:00,110.1,110.165,110.06,110.105,6091199974.0
2008-08-19 02:00:00,110.105,110.15,110.02,110.04,14740099979.0
2008-08-19 02:30:00,110.045,110.08,109.83,109.84,21632800031.0
2008-08-19 03:00:00,109.84,109.92,109.67,109.755,19651400091.0
2008-08-19 03:30:00,109.75,109.85,109.715,109.79,9582800012.0
2008-08-19 04:00:00,109.79,109.84,109.76,109.77,6902600009.0
2008-08-19 04:30:00,109.77,109.79,109.725,109.755,9706300042.0
2008-08-19 05:00:00,109.755,109.805,109.73,109.79,5875400013.0
2008-08-19 05:30:00,109.79,109.79,109.75,109.78,8952200000.0
2008-08-19 06:00:00,109.78,109.825,109.72,109.815,13680200017.0
2008-08-19 06:30:00,109.82,109.93,109.79,109.92,14254800072.0
2008-08-19 07:00:00,109.92,110.065,109.92,110.0,16813900095.0
2008-08-19 07:30:00,110.0,110.11,109.97,110.09,20772905627.0
2008-08-19 08:00:00,110.09,110.33,110.05,110.295,30199400074.0
2008-08-19 08:30:00,110.29,110.3,110.075,110.085,17612100081.0
2008-08-19 09:00:00,110.085,110.085,109.865,109.99,20292200038.0
2008-08-19 09:30:00,109.995,110.08,109.945,110.015,18726200123.0
2008-08-19 10:00:00,110.015,110.05,109.94,109.955,15009800162.0
2008-08-19 10:30:00,109.955,110.03,109.935,109.94,12859900119.0
2008-08-19 11:00:00,109.945,110.0,109.87,109.94,18493200054.0
2008-08-19 11:30:00,109.94,110.02,109.91,109.94,15121300205.0
2008-08-19 12:00:00,109.95,109.99,109.765,109.805,21461300027.0
2008-08-19 12:30:00,109.805,109.88,109.66,109.71,22032664610.0
2008-08-19 13:00:00,109.71,109.79,109.675,109.735,18415500114.0
2008-08-19 13:30:00,109.735,109.8,109.7,109.765,13676900128.0
2008-08-19 14:00:00,109.765,109.85,109.72,109.73,15601000179.0
2008-08-19 14:30:00,109.73,109.94,109.685,109.885,26987300054.0
2008-08-19 15:00:00,109.885,109.92,109.72,109.87,22053500203.0
2008-08-19 15:30:00,109.87,109.895,109.725,109.78,25915500145.0
2008-08-19 16:00:00,109.78,109.88,109.755,109.8,16986600123.0
2008-08-19 16:30:00,109.8,109.82,109.685,109.73,23206700133.0
2008-08-19 17:00:00,109.73,109.795,109.57,109.705,24043700090.0
2008-08-19 17:30:00,109.705,109.75,109.625,109.68,21700900152.0
2008-08-19 18:00:00,109.68,109.705,109.545,109.695,24814700045.0
2008-08-19 18:30:00,109.695,109.86,109.68,109.77,13583200040.0
2008-08-19 19:00:00,109.77,109.94,109.7,109.84,13691300033.0
2008-08-19 19:30:00,109.84,109.92,109.75,109.76,13291100007.0
2008-08-19 20:00:00,109.76,109.84,109.76,109.77,14551400003.0
2008-08-19 20:30:00,109.77,109.825,109.75,109.8,7652100030.0
2008-08-19 21:00:00,109.8,109.82,109.745,109.765,14128499975.0
2008-08-19 21:30:00,109.765,109.77,109.635,109.71,10578700006.0
2008-08-19 22:00:00,109.71,109.73,109.655,109.7,6139400001.0
2008-08-19 22:30:00,109.705,109.72,109.66,109.71,5842899969.0
2008-08-19 23:00:00,109.705,109.715,109.635,109.635,2203099998.0
2008-08-19 23:30:00,109.645,109.67,109.62,109.66,1450499991.0
2008-08-20 00:00:00,109.66,109.72,109.655,109.66,1084000001.0
2008-08-20 00:30:00,109.66,109.71,109.63,109.705,1954300001.0
2008-08-20 01:00:00,109.705,109.76,109.7,109.75,1970500010.0
2008-08-20 01:30:00,109.75,109.76,109.61,109.66,4391000009.0
2008-08-20 02:00:00,109.66,109.8,109.65,109.795,7589000029.0
2008-08-20 02:30:00,109.795,109.88,109.78,109.85,9666200070.0
2008-08-20 03:00:00,109.85,109.91,109.82,109.85,9931500060.0
2008-08-20 03:30:00,109.85,109.88,109.84,109.865,5522200059.0
2008-08-20 04:00:00,109.865,109.91,109.83,109.88,9136000081.0
2008-08-20 04:30:00,109.88,109.91,109.86,109.87,5440100057.0
2008-08-20 05:00:00,109.875,109.89,109.865,109.88,4223900022.0
2008-08-20 05:30:00,109.875,109.88,109.85,109.85,3871200036.0
2008-08-20 06:00:00,109.86,109.875,109.825,109.87,5596300028.0
2008-08-20 06:30:00,109.87,109.88,109.8,109.84,6517500035.0
2008-08-20 07:00:00,109.84,109.85,109.76,109.78,9107399932.0
2008-08-20 07:30:00,109.78,109.86,109.76,109.825,10891500030.0
2008-08-20 08:00:00,109.825,110.01,109.825,109.98,21604200111.0
2008-08-20 08:30:00,109.975,110.105,109.935,110.055,20245600000.0
2008-08-20 09:00:00,110.055,110.13,109.99,110.01,21138299983.0
2008-08-20 09:30:00,110.01,110.13,109.97,110.125,22376100181.0
2008-08-20 10:00:00,110.125,110.185,110.035,110.04,21467999986.0
2008-08-20 10:30:00,110.04,110.245,110.03,110.205,20004299977.0
2008-08-20 11:00:00,110.205,110.235,110.085,110.215,24526599952.0
2008-08-20 11:30:00,110.215,110.27,110.085,110.085,26080199944.0
2008-08-20 12:00:00,110.095,110.12,109.975,110.035,17752299936.0
2008-08-20 12:30:00,110.035,110.09,109.96,110.075,15986499965.0
2008-08-20 13:00:00,110.07,110.08,110.005,110.02,14054299930.0
2008-08-20 13:30:00,110.02,110.09,110.015,110.07,13008299912.0
2008-08-20 14:00:00,110.07,110.11,110.02,110.03,21834900187.0
2008-08-20 14:30:00,110.035,110.085,110.0,110.04,12946500193.0
2008-08-20 15:00:00,110.04,110.05,109.98,110.015,13616299886.0
2008-08-20 15:30:00,110.015,110.04,109.76,109.8,25948600065.0
2008-08-20 16:00:00,109.8,109.93,109.72,109.79,23394699922.0
2008-08-20 16:30:00,109.79,109.94,109.73,109.895,20985499968.0
2008-08-20 17:00:00,109.895,110.09,109.87,110.07,17633199974.0
2008-08-20 17:30:00,110.07,110.07,109.95,109.98,12063199996.0
2008-08-20 18:00:00,109.975,110.03,109.935,110.0,9767999969.0
2008-08-20 18:30:00,110.0,110.04,109.92,109.98,10531799965.0
2008-08-20 19:00:00,109.98,110.01,109.93,109.96,11802399994.0
2008-08-20 19:30:00,109.955,109.98,109.885,109.92,8452899984.0
2008-08-20 20:00:00,109.92,109.92,109.735,109.79,14901699944.0
2008-08-20 20:30:00,109.79,109.87,109.735,109.815,11174399951.0
2008-08-20 21:00:00,109.815,109.85,109.76,109.825,9252299970.0
2008-08-20 21:30:00,109.825,109.83,109.76,109.78,9182099992.0
2008-08-20 22:00:00,109.78,109.855,109.77,109.845,3134800000.0
2008-08-20 22:30:00,109.845,109.93,109.835,109.85,6345299989.0
2008-08-20 23:00:00,109.85,109.86,109.8,109.82,2647300002.0
2008-08-20 23:30:00,109.82,109.87,109.775,109.85,3051799999.0
2008-08-21 00:00:00,109.85,109.86,109.78,109.78,3508799998.0
2008-08-21 00:30:00,109.79,109.81,109.77,109.8,4162499994.0
2008-08-21 01:00:00,109.8,109.81,109.69,109.73,8890900009.0
2008-08-21 01:30:00,109.73,109.77,109.68,109.7,7114699998.0
2008-08-21 02:00:00,109.7,109.72,109.555,109.58,26546999998.0
2008-08-21 02:30:00,109.58,109.73,109.56,109.72,32924800012.0
2008-08-21 03:00:00,109.72,109.72,109.61,109.64,26713800026.0
2008-08-21 03:30:00,109.64,109.67,109.57,109.62,20384599959.0
2008-08-21 04:00:00,109.62,109.74,109.58,109.7,21410400051.0
2008-08-21 04:30:00,109.7,109.71,109.62,109.65,21193800003.0
2008-08-21 05:00:00,109.645,109.66,109.61,109.64,17104600048.0
2008-08-21 05:30:00,109.64,109.69,109.57,109.58,18280700062.0
2008-08-21 06:00:00,109.59,109.65,109.55,109.58,21880400094.0
2008-08-21 06:30:00,109.58,109.64,109.57,109.59,19504700034.0
2008-08-21 07:00:00,109.59,109.6,109.01,109.16,38098099752.0
2008-08-21 07:30:00,109.16,109.19,108.97,108.99,37433199966.0
2008-08-21 08:00:00,108.99,109.04,108.725,108.78,25607600017.0
2008-08-21 08:30:00,108.78,108.82,108.635,108.685,23340300011.0
2008-08-21 09:00:00,108.69,108.89,108.69,108.81,14489500022.0
2008-08-21 09:30:00,108.815,108.975,108.78,108.945,19560500067.0
2008-08-21 10:00:00,108.95,108.96,108.675,108.725,19029700081.0
2008-08-21 10:30:00,108.74,108.8,108.64,108.67,16436000040.0
2008-08-21 11:00:00,108.67,108.88,108.6,108.8,16816899977.0
2008-08-21 11:30:00,108.795,108.87,108.75,108.825,15651300016.0
2008-08-21 12:00:00,108.825,108.87,108.775,108.775,11330500008.0
2008-08-21 12:30:00,108.775,108.85,108.64,108.64,11071700023.0
2008-08-21 13:00:00,108.64,108.71,108.52,108.525,11975500008.0
2008-08-21 13:30:00,108.53,108.565,108.19,108.32,17623900007.0
2008-08-21 14:00:00,108.32,108.33,108.16,108.275,15489300004.0
2008-08-21 14:30:00,108.275,108.38,108.165,108.295,19544700009.0
2008-08-21 15:00:00,108.295,108.39,108.19,108.26,17567500009.0
2008-08-21 15:30:00,108.27,108.67,108.26,108.525,22711000010.0
2008-08-21 16:00:00,108.525,108.54,108.205,108.385,17845699989.0
2008-08-21 16:30:00,108.385,108.48,108.18,108.25,13720200004.0
2008-08-21 17:00:00,108.255,108.39,108.135,108.37,11478699997.0
2008-08-21 17:30:00,108.37,108.44,108.305,108.36,9245099994.0
2008-08-21 18:00:00,108.36,108.5,108.36,108.4,9557199995.0
2008-08-21 18:30:00,108.4,108.45,108.365,108.445,4405400000.0
2008-08-21 19:00:00,108.445,108.57,108.39,108.485,11738300001.0
2008-08-21 19:30:00,108.485,108.545,108.44,108.51,7931500000.0
2008-08-21 20:00:00,108.51,108.61,108.48,108.555,8987000001.0
2008-08-21 20:30:00,108.56,108.72,108.56,108.625,10266000000.0
2008-08-21 21:00:00,108.63,108.66,108.53,108.545,4869600000.0
2008-08-21 21:30:00,108.55,108.565,108.48,108.54,5775800001.0
2008-08-21 22:00:00,108.54,108.54,108.4,108.43,3849400000.0
2008-08-21 22:30:00,108.43,108.51,108.415,108.42,4523799999.0
2008-08-21 23:00:00,108.425,108.435,108.325,108.42,1444000000.0
2008-08-21 23:30:00,108.42,108.48,108.405,108.47,3220199992.0
2008-08-22 00:00:00,108.47,108.5,108.43,108.46,4927200009.0
2008-08-22 00:30:00,108.46,108.55,108.45,108.52,9334200003.0
2008-08-22 01:00:00,108.52,108.54,108.47,108.48,8454700005.0
2008-08-22 01:30:00,108.48,108.51,108.425,108.44,11277322095.0
2008-08-22 02:00:00,108.44,108.58,108.44,108.58,22375000053.0
2008-08-22 02:30:00,108.58,108.69,108.58,108.64,28445799987.0
2008-08-22 03:00:00,108.64,108.66,108.535,108.6,22552184405.0
2008-08-22 03:30:00,108.6,108.67,108.57,108.64,11239299992.0
2008-08-22 04:00:00,108.63,108.67,108.59,108.67,11209699986.0
2008-08-22 04:30:00,108.67,108.88,108.665,108.88,10730190033.0
2008-08-22 05:00:00,108.88,109.09,108.855,108.985,17096000013.0
2008-08-22 05:30:00,108.98,109.05,108.92,108.94,10996480009.0
2008-08-22 06:00:00,108.935,109.01,108.875,108.96,11622400001.0
2008-08-22 06:30:00,108.95,108.97,108.88,108.93,5307800000.0
2008-08-22 07:00:00,108.93,109.0,108.91,108.92,8038300003.0
2008-08-22 07:30:00,108.92,108.95,108.8,108.83,10875400005.0
2008-08-22 08:00:00,108.83,108.93,108.785,108.885,15677100000.0
2008-08-22 08:30:00,108.885,109.05,108.85,108.99,17313599995.0
2008-08-22 09:00:00,108.99,109.125,108.925,109.115,22807599997.0
2008-08-22 09:30:00,109.115,109.19,109.03,109.115,27163900027.0
2008-08-22 10:00:00,109.115,109.22,109.03,109.205,19557500021.0
2008-08-22 10:30:00,109.21,109.26,109.12,109.185,16655300005.0
2008-08-22 11:00:00,109.185,109.23,109.085,109.14,14558600001.0
2008-08-22 11:30:00,109.14,109.23,109.125,109.2,12133800005.0
2008-08-22 12:00:00,109.2,109.36,109.2,109.325,20919900004.0
2008-08-22 12:30:00,109.325,109.34,109.23,109.26,11004400000.0
2008-08-22 13:00:00,109.26,109.48,109.23,109.45,13404999987.0
2008-08-22 13:30:00,109.45,109.93,109.445,109.825,26734900012.0
2008-08-22 14:00:00,109.825,109.86,109.685,109.735,16370999994.0
2008-08-22 14:30:00,109.735,109.895,109.72,109.85,19564300003.0
2008-08-22 15:00:00,109.85,109.98,109.845,109.94,19482300005.0
2008-08-22 15:30:00,109.94,110.03,109.925,109.965,19747600011.0
2008-08-22 16:00:00,109.965,110.01,109.86,109.935,21884099998.0
2008-08-22 16:30:00,109.94,110.0,109.92,109.92,18285500001.0
2008-08-22 17:00:00,109.92,110.0,109.92,109.935,18626500009.0
2008-08-22 17:30:00,109.935,109.95,109.81,109.89,12976300007.0
2008-08-22 18:00:00,109.885,109.91,109.845,109.9,7955300004.0
2008-08-22 18:30:00,109.9,109.93,109.83,109.85,9266699996.0
2008-08-22 19:00:00,109.845,109.955,109.83,109.925,8004399994.0
2008-08-22 19:30:00,109.925,109.985,109.92,109.965,7803499999.0
2008-08-22 20:00:00,109.97,110.0,109.93,109.98,7795599995.0
2008-08-22 20:30:00,109.98,110.14,109.96,110.02,7301100001.0
2008-08-22 21:00:00,110.02,110.03,109.95,110.02,4121700000.0
2008-08-22 21:30:00,110.015,110.105,110.015,110.05,4658500002.0
2008-08-22 22:00:00,110.05,110.115,110.04,110.08,1537200000.0
2008-08-22 22:30:00,110.075,110.1,109.975,110.07,3025300014.0
2008-08-24 23:00:00,110.05,110.06,109.935,110.0,1790200003.0
2008-08-24 23:30:00,110.0,110.03,109.96,110.01,2225600060.0
2008-08-25 00:00:00,110.015,110.055,109.93,109.94,5204100023.0
2008-08-25 00:30:00,109.94,109.96,109.85,109.86,3866000011.0
2008-08-25 01:00:00,109.86,109.935,109.81,109.92,4624100004.0
2008-08-25 01:30:00,109.92,109.97,109.9,109.92,6545300003.0
2008-08-25 02:00:00,109.92,110.2,109.92,110.18,29983200018.0
2008-08-25 02:30:00,110.18,110.29,110.16,110.275,32992099948.0
2008-08-25 03:00:00,110.275,110.275,110.17,110.18,19963600004.0
2008-08-25 03:30:00,110.175,110.195,110.06,110.11,19028699982.0
2008-08-25 04:00:00,110.11,110.175,110.09,110.15,16124900047.0
2008-08-25 04:30:00,110.15,110.18,110.12,110.14,10992799975.0
2008-08-25 05:00:00,110.14,110.16,110.09,110.09,11741700007.0
2008-08-25 05:30:00,110.1,110.155,110.05,110.14,15558700040.0
2008-08-25 06:00:00,110.14,110.15,110.085,110.11,12316599974.0
2008-08-25 06:30:00,110.11,110.15,110.09,110.12,22053000102.0
2008-08-25 07:00:00,110.12,110.14,110.02,110.03,22296000006.0
2008-08-25 07:30:00,110.03,110.13,109.92,110.13,32013200131.0
2008-08-25 08:00:00,110.13,110.13,110.02,110.1,21110000116.0
2008-08-25 08:30:00,110.1,110.11,109.87,109.95,8944199997.0
2008-08-25 09:00:00,109.95,109.955,109.795,109.88,12046700007.0
2008-08-25 09:30:00,109.88,109.965,109.84,109.96,8690999994.0
2008-08-25 10:00:00,109.96,110.07,109.925,110.03,9471100023.0
2008-08-25 10:30:00,110.03,110.03,109.87,109.98,10162699995.0
2008-08-25 11:00:00,109.98,109.99,109.905,109.935,7623100008.0
2008-08-25 11:30:00,109.935,109.99,109.885,109.9,9631099998.0
2008-08-25 12:00:00,109.9,109.925,109.83,109.87,9953599993.0
2008-08-25 12:30:00,109.87,109.925,109.745,109.78,11488700035.0
2008-08-25 13:00:00,109.78,109.93,109.775,109.88,9625000007.0
2008-08-25 13:30:00,109.885,109.92,109.835,109.91,4322612173.0
2008-08-25 14:00:00,109.91,109.935,109.835,109.845,8378299999.0
2008-08-25 14:30:00,109.845,109.86,109.545,109.65,14492200007.0
2008-08-25 15:00:00,109.65,109.72,109.61,109.64,9268800014.0
2008-08-25 15:30:00,109.64,109.69,109.61,109.67,12664100016.0
2008-08-25 16:00:00,109.68,109.83,109.67,109.73,12699400010.0
2008-08-25 16:30:00,109.725,109.73,109.54,109.55,13266500011.0
2008-08-25 17:00:00,109.55,109.55,109.46,109.48,13884400017.0
2008-08-25 17:30:00,109.48,109.505,109.1,109.1,13296599989.0
2008-08-25 18:00:00,109.105,109.15,109.02,109.05,15046600006.0
2008-08-25 18:30:00,109.05,109.28,109.035,109.13,11880900000.0
2008-08-25 19:00:00,109.14,109.36,109.135,109.32,7888899996.0
2008-08-25 19:30:00,109.32,109.37,109.295,109.32,4086300003.0
2008-08-25 20:00:00,109.32,109.35,109.26,109.29,5041999999.0
2008-08-25 20:30:00,109.285,109.4,109.255,109.275,3228899998.0
2008-08-25 21:00:00,109.28,109.36,109.27,109.355,3342100000.0
2008-08-25 21:30:00,109.355,109.36,109.31,109.325,4773100000.0
2008-08-25 22:00:00,109.325,109.335,109.28,109.29,2326800000.0
2008-08-25 22:30:00,109.29,109.33,109.215,109.3,6196600007.0
2008-08-25 23:00:00,109.295,109.365,109.285,109.345,1508600000.0
2008-08-25 23:30:00,109.345,109.36,109.305,109.305,963000000.0
2008-08-26 00:00:00,109.31,109.35,109.31,109.35,780800000.0
2008-08-26 00:30:00,109.35,109.35,109.22,109.27,2687299997.0
2008-08-26 01:00:00,109.26,109.26,109.2,109.22,3641700000.0
2008-08-26 01:30:00,109.22,109.38,109.14,109.32,12281799997.0
2008-08-26 02:00:00,109.32,109.46,109.32,109.4,8899999997.0
2008-08-26 02:30:00,109.4,109.55,109.38,109.41,13340599980.0
2008-08-26 03:00:00,109.4,109.41,109.29,109.37,9821799999.0
2008-08-26 03:30:00,109.37,109.46,109.32,109.43,7899399997.0
2008-08-26 04:00:00,109.43,109.53,109.4,109.45,9637500026.0
2008-08-26 04:30:00,109.45,109.46,109.4,109.44,6522000013.0
2008-08-26 05:00:00,109.44,109.52,109.44,109.5,9955300007.0
2008-08-26 05:30:00,109.5,109.59,109.48,109.54,11413999962.0
2008-08-26 06:00:00,109.54,109.675,109.53,109.59,13601199944.0
2008-08-26 06:30:00,109.59,109.64,109.53,109.63,7055299985.0
2008-08-26 07:00:00,109.63,109.815,109.61,109.81,12387899973.0
2008-08-26 07:30:00,109.81,109.81,109.64,109.695,17063399980.0
2008-08-26 08:00:00,109.7,109.72,109.57,109.6,15829800005.0
2008-08-26 08:30:00,109.605,109.71,109.605,109.67,21945402513.0
2008-08-26 09:00:00,109.67,109.82,109.65,109.775,21347199994.0
2008-08-26 09:30:00,109.775,109.83,109.68,109.815,22904599986.0
2008-08-26 10:00:00,109.815,109.915,109.79,109.9,25994299992.0
2008-08-26 10:30:00,109.9,109.94,109.735,109.77,20242075411.0
2008-08-26 11:00:00,109.76,109.79,109.615,109.78,26055299987.0
2008-08-26 11:30:00,109.785,109.84,109.73,109.76,19778700008.0
2008-08-26 12:00:00,109.755,109.88,109.75,109.765,18466900001.0
2008-08-26 12:30:00,109.765,109.85,109.745,109.845,14066499999.0
2008-08-26 13:00:00,109.845,109.92,109.81,109.89,18984399975.0
2008-08-26 13:30:00,109.885,109.92,109.8,109.83,12823399995.0
2008-08-26 14:00:00,109.83,109.845,109.605,109.615,18671799996.0
2008-08-26 14:30:00,109.615,109.75,109.615,109.69,22973200020.0
2008-08-26 15:00:00,109.69,109.71,109.18,109.385,24635049999.0
2008-08-26 15:30:00,109.395,109.45,109.215,109.43,25921912180.0
2008-08-26 16:00:00,109.43,109.71,109.43,109.64,24303000009.0
2008-08-26 16:30:00,109.64,109.93,109.63,109.84,19387799977.0
2008-08-26 17:00:00,109.83,109.89,109.7,109.87,17308299991.0
2008-08-26 17:30:00,109.865,109.88,109.72,109.835,18590799974.0
2008-08-26 18:00:00,109.835,109.88,109.71,109.74,14516199997.0
2008-08-26 18:30:00,109.74,109.86,109.74,109.8,15444700005.0
2008-08-26 19:00:00,109.795,109.86,109.77,109.785,12041699994.0
2008-08-26 19:30:00,109.79,109.84,109.73,109.75,10977399999.0
2008-08-26 20:00:00,109.755,109.795,109.55,109.56,16229599996.0
2008-08-26 20:30:00,109.555,109.65,109.525,109.62,10038999995.0
2008-08-26 21:00:00,109.62,109.715,109.56,109.625,9168999996.0
2008-08-26 21:30:00,109.625,109.66,109.59,109.63,6620699996.0
2008-08-26 22:00:00,109.63,109.675,109.585,109.65,3555799999.0
2008-08-26 22:30:00,109.65,109.69,109.57,109.59,4180499998.0
2008-08-26 23:00:00,109.6,109.615,109.55,109.61,2520400009.0
2008-08-26 23:30:00,109.61,109.66,109.57,109.66,2946100001.0
2008-08-27 00:00:00,109.66,109.72,109.65,109.66,3871099996.0
2008-08-27 00:30:00,109.66,109.68,109.61,109.61,4767599998.0
2008-08-27 01:00:00,109.62,109.625,109.53,109.6,8150000009.0
2008-08-27 01:30:00,109.6,109.62,109.53,109.56,8636099996.0
2008-08-27 02:00:00,109.56,109.56,109.33,109.34,29418299851.0
2008-08-27 02:30:00,109.35,109.44,109.26,109.27,30091299986.0
2008-08-27 03:00:00,109.27,109.33,109.16,109.28,28114200003.0
2008-08-27 03:30:00,109.28,109.345,109.27,109.31,20232500002.0
2008-08-27 04:00:00,109.31,109.32,109.26,109.28,14538099997.0
2008-08-27 04:30:00,109.285,109.31,109.21,109.24,8636699971.0
2008-08-27 05:00:00,109.24,109.255,109.17,109.175,7047699975.0
2008-08-27 05:30:00,109.175,109.18,108.905,109.03,14748899988.0
2008-08-27 06:00:00,109.03,109.07,108.96,108.99,8753199988.0
2008-08-27 06:30:00,108.99,109.03,108.9,108.975,9758699975.0
2008-08-27 07:00:00,108.98,109.07,108.95,109.01,8689799999.0
2008-08-27 07:30:00,109.01,109.13,108.94,109.12,13253800000.0
2008-08-27 08:00:00,109.12,109.195,109.06,109.18,19416947943.0
2008-08-27 08:30:00,109.18,109.27,109.03,109.23,18169799988.0
2008-08-27 09:00:00,109.225,109.28,109.18,109.23,18153300000.0
2008-08-27 09:30:00,109.225,109.26,108.96,109.01,17341200011.0
2008-08-27 10:00:00,109.01,109.01,108.7,108.8,20097000018.0
2008-08-27 10:30:00,108.795,108.95,108.79,108.815,16936900005.0
2008-08-27 11:00:00,108.815,108.87,108.755,108.84,15298300024.0
2008-08-27 11:30:00,108.84,108.95,108.81,108.905,13933199988.0
2008-08-27 12:00:00,108.91,108.925,108.81,108.84,12641899999.0
2008-08-27 12:30:00,108.845,108.9,108.715,108.82,18816191267.0
2008-08-27 13:00:00,108.815,108.95,108.78,108.915,13991999998.0
2008-08-27 13:30:00,108.92,108.94,108.855,108.915,11396900008.0
2008-08-27 14:00:00,108.92,109.13,108.92,109.1,18972100008.0
2008-08-27 14:30:00,109.105,109.69,109.095,109.635,26288000035.0
2008-08-27 15:00:00,109.63,109.65,109.445,109.525,18294699999.0
2008-08-27 15:30:00,109.525,109.56,109.45,109.535,18166999989.0
2008-08-27 16:00:00,109.54,109.82,109.53,109.795,18080299997.0
2008-08-27 16:30:00,109.795,109.86,109.71,109.72,15120899998.0
2008-08-27 17:00:00,109.72,109.77,109.635,109.755,11561700006.0
2008-08-27 17:30:00,109.755,109.81,109.69,109.73,15862900011.0
2008-08-27 18:00:00,109.73,109.89,109.7,109.88,12424700020.0
2008-08-27 18:30:00,109.88,109.885,109.795,109.84,10458099995.0
2008-08-27 19:00:00,109.84,109.855,109.695,109.73,10417899998.0
2008-08-27 19:30:00,109.73,109.84,109.73,109.785,8881099998.0
2008-08-27 20:00:00,109.78,109.785,109.62,109.685,11292799989.0
2008-08-27 20:30:00,109.685,109.725,109.63,109.64,10050999998.0
2008-08-27 21:00:00,109.64,109.67,109.605,109.605,7154999996.0
2008-08-27 21:30:00,109.6,109.625,109.57,109.59,6359999999.0
2008-08-27 22:00:00,109.59,109.62,109.495,109.52,3740100002.0
2008-08-27 22:30:00,109.52,109.545,109.465,109.48,3533300000.0
2008-08-27 23:00:00,109.475,109.6,109.445,109.56,2988000003.0
2008-08-27 23:30:00,109.56,109.575,109.505,109.53,1498335000.0
2008-08-28 00:00:00,109.53,109.62,109.53,109.535,1877700002.0
2008-08-28 00:30:00,109.54,109.58,109.52,109.55,1173300000.0
2008-08-28 01:00:00,109.545,109.57,109.445,109.46,3388300004.0
2008-08-28 01:30:00,109.46,109.51,109.4,109.4,7196000005.0
2008-08-28 02:00:00,109.4,109.46,109.38,109.46,7524800001.0
2008-08-28 02:30:00,109.46,109.56,109.4,109.56,9603300013.0
2008-08-28 03:00:00,109.56,109.59,109.46,109.46,10681900007.0
2008-08-28 03:30:00,109.46,109.58,109.415,109.57,15085800055.0
2008-08-28 04:00:00,109.555,109.58,109.45,109.47,11317400046.0
2008-08-28 04:30:00,109.47,109.5,109.425,109.46,6945300010.0
2008-08-28 05:00:00,109.45,109.47,109.34,109.36,7174500045.0
2008-08-28 05:30:00,109.36,109.42,109.19,109.19,8919699995.0
2008-08-28 06:00:00,109.2,109.21,109.105,109.16,14835399983.0
2008-08-28 06:30:00,109.155,109.16,108.97,109.135,20275199982.0
2008-08-28 07:00:00,109.13,109.16,108.93,109.05,14472599990.0
2008-08-28 07:30:00,109.06,109.07,108.96,109.05,11478299992.0
2008-08-28 08:00:00,109.05,109.09,108.88,109.01,17990500000.0
2008-08-28 08:30:00,109.02,109.04,108.78,108.83,17583499981.0
2008-08-28 09:00:00,108.83,108.97,108.78,108.85,13514800008.0
2008-08-28 09:30:00,108.85,109.05,108.815,108.895,18227099995.0
2008-08-28 10:00:00,108.905,108.99,108.865,108.95,15041999990.0
2008-08-28 10:30:00,108.95,109.12,108.905,109.09,10721080997.0
2008-08-28 11:00:00,109.09,109.09,109.0,109.07,13340799990.0
2008-08-28 11:30:00,109.07,109.17,109.06,109.17,17056600003.0
2008-08-28 12:00:00,109.17,109.27,109.17,109.26,14810499993.0
2008-08-28 12:30:00,109.255,109.28,109.13,109.2,11840499992.0
2008-08-28 13:00:00,109.2,109.38,109.165,109.34,15077100022.0
2008-08-28 13:30:00,109.34,109.35,109.22,109.26,12462000002.0
2008-08-28 14:00:00,109.25,109.31,109.215,109.245,17995400027.0
2008-08-28 14:30:00,109.245,109.53,109.245,109.39,21461499994.0
2008-08-28 15:00:00,109.39,109.41,108.8,108.93,25104899994.0
2008-08-28 15:30:00,108.925,109.23,108.92,109.155,18817294002.0
2008-08-28 16:00:00,109.155,109.22,109.11,109.2,17396347034.0
2008-08-28 16:30:00,109.195,109.48,109.185,109.4,17266699994.0
2008-08-28 17:00:00,109.4,109.41,109.21,109.33,11697299989.0
2008-08-28 17:30:00,109.33,109.57,109.28,109.565,12954927003.0
2008-08-28 18:00:00,109.57,109.57,109.435,109.485,10387519992.0
2008-08-28 18:30:00,109.485,109.535,109.445,109.53,6669380999.0
2008-08-28 19:00:00,109.53,109.715,109.52,109.58,9012827006.0
2008-08-28 19:30:00,109.58,109.61,109.47,109.49,6634959986.0
2008-08-28 20:00:00,109.485,109.49,109.36,109.48,6113400008.0
2008-08-28 20:30:00,109.48,109.58,109.46,109.56,10038699998.0
2008-08-28 21:00:00,109.56,109.56,109.455,109.465,11171767997.0
2008-08-28 21:30:00,109.465,109.59,109.46,109.555,10351800001.0
2008-08-28 22:00:00,109.545,109.67,109.545,109.58,4642399982.0
2008-08-28 22:30:00,109.58,109.585,109.47,109.49,1238502499.0
2008-08-28 23:00:00,109.475,109.51,109.44,109.46,1740499996.0
2008-08-28 23:30:00,109.46,109.47,109.41,109.47,1759200002.0
2008-08-29 00:00:00,109.475,109.49,109.46,109.48,951500000.0
2008-08-29 00:30:00,109.48,109.5,109.415,109.44,3062700004.0
2008-08-29 01:00:00,109.44,109.58,109.44,109.53,3791500001.0
2008-08-29 01:30:00,109.53,109.54,109.39,109.41,7639099996.0
2008-08-29 02:00:00,109.41,109.54,109.41,109.48,12026800011.0
2008-08-29 02:30:00,109.48,109.515,109.28,109.32,23141847005.0
2008-08-29 03:00:00,109.32,109.4,109.2,109.2,21443639930.0
2008-08-29 03:30:00,109.2,109.205,108.965,109.04,25027599820.0
2008-08-29 04:00:00,109.04,109.12,108.98,109.1,15716979929.0
2008-08-29 04:30:00,109.1,109.18,109.08,109.125,14555739849.0
2008-08-29 05:00:00,109.125,109.125,109.06,109.09,11003439972.0
2008-08-29 05:30:00,109.09,109.13,109.08,109.11,7946269985.0
2008-08-29 06:00:00,109.105,109.12,108.995,109.02,15066709991.0
2008-08-29 06:30:00,109.025,109.09,109.0,109.03,10744609990.0
2008-08-29 07:00:00,109.03,109.08,108.98,109.03,7591379997.0
2008-08-29 07:30:00,109.03,109.14,109.02,109.02,7181340002.0
2008-08-29 08:00:00,109.02,109.145,109.02,109.09,12258280000.0
2008-08-29 08:30:00,109.09,109.21,109.04,109.175,13672053508.0
2008-08-29 09:00:00,109.18,109.18,108.945,108.985,12067070005.0
2008-08-29 09:30:00,108.985,108.99,108.68,108.795,12296048002.0
2008-08-29 10:00:00,108.795,108.82,108.43,108.52,11821734499.0
2008-08-29 10:30:00,108.515,108.675,108.51,108.655,11004599999.0
2008-08-29 11:00:00,108.66,108.86,108.625,108.825,12603600006.0
2008-08-29 11:30:00,108.825,108.935,108.79,108.845,7835100005.0
2008-08-29 12:00:00,108.845,108.93,108.69,108.725,7699799997.0
2008-08-29 12:30:00,108.725,108.835,108.71,108.76,3840000001.0
2008-08-29 13:00:00,108.76,108.76,108.57,108.68,6608699999.0
2008-08-29 13:30:00,108.67,108.81,108.67,108.755,5363099999.0
2008-08-29 14:00:00,108.755,108.78,108.57,108.61,5032100002.0
2008-08-29 14:30:00,108.61,108.67,108.415,108.655,11860999998.0
2008-08-29 15:00:00,108.65,108.68,108.57,108.635,5956600001.0
2008-08-29 15:30:00,108.635,108.97,108.625,108.87,13141070005.0
2008-08-29 16:00:00,108.87,108.94,108.805,108.815,8021685004.0
2008-08-29 16:30:00,108.815,108.855,108.51,108.53,7686294991.0
2008-08-29 17:00:00,108.53,108.72,108.5,108.54,7288195001.0
2008-08-29 17:30:00,108.54,108.76,108.455,108.69,8447200001.0
2008-08-29 18:00:00,108.69,108.77,108.58,108.65,5558900001.0
2008-08-29 18:30:00,108.65,108.78,108.62,108.775,4714299999.0
2008-08-29 19:00:00,108.78,108.805,108.71,108.74,3368899995.0
2008-08-29 19:30:00,108.745,108.775,108.685,108.71,2354800000.0
2008-08-29 20:00:00,108.71,108.765,108.685,108.73,2252500000.0
2008-08-29 20:30:00,108.73,108.83,108.715,108.785,3781900002.0
2008-08-29 21:00:00,108.785,108.83,108.76,108.8,3251300001.0
2008-08-29 21:30:00,108.81,108.83,108.78,108.81,3068600008.0
2008-08-29 22:00:00,108.81,108.845,108.805,108.825,3564700014.0
2008-08-29 22:30:00,108.825,108.85,108.71,108.8,3244200002.0
2008-08-31 23:00:00,108.385,108.4,108.24,108.31,3235600049.0
2008-08-31 23:30:00,108.3,108.35,108.27,108.3,8735400148.0
2008-09-01 00:00:00,108.3,108.33,108.19,108.26,9413466986.0
2008-09-01 00:30:00,108.26,108.44,108.25,108.43,4971199999.0
2008-09-01 01:00:00,108.43,108.57,108.375,108.38,4184499999.0
2008-09-01 01:30:00,108.38,108.49,108.375,108.45,3382599998.0
2008-09-01 02:00:00,108.45,108.67,108.44,108.535,14613419913.0
2008-09-01 02:30:00,108.53,108.65,108.47,108.635,18927099995.0
2008-09-01 03:00:00,108.63,108.645,108.34,108.455,19265299998.0
2008-09-01 03:30:00,108.455,108.58,108.37,108.38,11260000004.0
2008-09-01 04:00:00,108.39,108.42,108.24,108.37,8379700008.0
2008-09-01 04:30:00,108.37,108.47,108.32,108.47,5700199999.0
2008-09-01 05:00:00,108.47,108.57,108.42,108.42,10129700006.0
2008-09-01 05:30:00,108.42,108.48,108.365,108.44,8904800012.0
2008-09-01 06:00:00,108.44,108.51,108.41,108.46,7866240013.0
2008-09-01 06:30:00,108.46,108.54,108.42,108.52,9085300007.0
2008-09-01 07:00:00,108.525,108.56,108.46,108.535,9318999998.0
2008-09-01 07:30:00,108.53,108.56,108.445,108.515,9871999998.0
2008-09-01 08:00:00,108.515,108.575,108.47,108.475,10517166995.0
2008-09-01 08:30:00,108.475,108.5,108.225,108.38,11730419998.0
2008-09-01 09:00:00,108.38,108.38,108.125,108.17,18525505807.0
2008-09-01 09:30:00,108.17,108.23,107.62,107.715,18254073766.0
2008-09-01 10:00:00,107.72,107.805,107.67,107.77,11472732003.0
2008-09-01 10:30:00,107.77,107.905,107.765,107.815,11860513512.0
2008-09-01 11:00:00,107.815,107.815,107.625,107.735,9306620253.0
2008-09-01 11:30:00,107.735,107.775,107.655,107.665,6562300001.0
2008-09-01 12:00:00,107.665,107.725,107.645,107.69,7255899998.0
2008-09-01 12:30:00,107.68,107.9,107.68,107.885,8575200009.0
2008-09-01 13:00:00,107.885,107.94,107.78,107.915,8232000029.0
2008-09-01 13:30:00,107.915,107.915,107.78,107.85,5869800020.0
2008-09-01 14:00:00,107.85,108.09,107.77,108.065,7241100011.0
2008-09-01 14:30:00,108.065,108.09,107.905,107.945,9423200018.0
2008-09-01 15:00:00,107.945,108.23,107.93,108.175,8362600002.0
2008-09-01 15:30:00,108.175,108.375,108.13,108.16,8044900015.0
2008-09-01 16:00:00,108.16,108.33,108.16,108.275,4742300002.0
2008-09-01 16:30:00,108.275,108.29,108.095,108.12,5142700003.0
2008-09-01 17:00:00,108.12,108.19,108.1,108.14,3551999999.0
2008-09-01 17:30:00,108.135,108.23,108.1,108.16,2921400001.0
2008-09-01 18:00:00,108.165,108.2,108.1,108.13,2836900000.0
2008-09-01 18:30:00,108.13,108.195,108.115,108.155,1255935100.0
2008-09-01 19:00:00,108.15,108.185,108.08,108.08,944900001.0
2008-09-01 19:30:00,108.075,108.11,108.055,108.07,572600001.0
2008-09-01 20:00:00,108.07,108.215,108.05,108.125,3036200024.0
2008-09-01 20:30:00,108.135,108.165,108.115,108.13,633099997.0
2008-09-01 21:00:00,108.13,108.21,108.13,108.21,796499999.0
2008-09-01 21:30:00,108.21,108.21,108.15,108.185,585300001.0
2008-09-01 22:00:00,108.18,108.245,108.165,108.21,1260399997.0
2008-09-01 22:30:00,108.21,108.21,108.03,108.12,1839500003.0
2008-09-01 23:00:00,108.125,108.125,108.02,108.07,3973100019.0
2008-09-01 23:30:00,108.08,108.23,108.005,108.145,1500800006.0
2008-09-02 00:00:00,108.09,108.165,107.77,107.93,13148400023.0
2008-09-02 00:30:00,107.93,108.055,107.88,108.05,10754600031.0
2008-09-02 01:00:00,108.05,108.17,107.87,107.98,15580900036.0
2008-09-02 01:30:00,107.97,108.06,107.95,108.06,13759300057.0
2008-09-02 02:00:00,108.06,108.15,108.04,108.12,14571800051.0
2008-09-02 02:30:00,108.12,108.54,108.12,108.5,41048958409.0
2008-09-02 03:00:00,108.51,108.54,108.23,108.38,31622699970.0
2008-09-02 03:30:00,108.38,108.38,108.23,108.265,29358899936.0
2008-09-02 04:00:00,108.265,108.29,108.13,108.16,21973899993.0
2008-09-02 04:30:00,108.17,108.31,108.17,108.28,12340499977.0
2008-09-02 05:00:00,108.28,108.295,108.21,108.26,5929100008.0
2008-09-02 05:30:00,108.26,108.34,108.235,108.32,6990599989.0
2008-09-02 06:00:00,108.32,108.33,108.215,108.22,7786900009.0
2008-09-02 06:30:00,108.22,108.43,108.21,108.26,13699100020.0
2008-09-02 07:00:00,108.255,108.28,107.965,108.03,18263699978.0
2008-09-02 07:30:00,108.03,108.13,107.935,108.02,14365699985.0
2008-09-02 08:00:00,108.02,108.14,107.93,108.04,25667799898.0
2008-09-02 08:30:00,108.04,108.29,108.0,108.18,24830567453.0
2008-09-02 09:00:00,108.18,108.23,108.03,108.195,18958401966.0
2008-09-02 09:30:00,108.2,108.34,108.185,108.3,21908500020.0
2008-09-02 10:00:00,108.3,108.73,108.225,108.52,27815000012.0
2008-09-02 10:30:00,108.52,108.655,108.415,108.55,25957832809.0
2008-09-02 11:00:00,108.55,108.59,108.46,108.555,19753494280.0
2008-09-02 11:30:00,108.555,108.8,108.555,108.78,23929130046.0
2008-09-02 12:00:00,108.78,108.945,108.7,108.86,22198400073.0
2008-09-02 12:30:00,108.86,108.875,108.685,108.79,13307100044.0
2008-09-02 13:00:00,108.79,108.91,108.75,108.83,11553700030.0
2008-09-02 13:30:00,108.83,108.93,108.775,108.81,13874000007.0
2008-09-02 14:00:00,108.815,108.9,108.78,108.84,14939100025.0
2008-09-02 14:30:00,108.83,108.98,108.81,108.97,14893500032.0
2008-09-02 15:00:00,108.97,109.17,108.965,109.065,23120899962.0
2008-09-02 15:30:00,109.065,109.175,109.035,109.045,22199599973.0
2008-09-02 16:00:00,109.04,109.15,108.715,108.79,22510899981.0
2008-09-02 16:30:00,108.79,108.84,108.54,108.83,19594374976.0
2008-09-02 17:00:00,108.83,108.94,108.73,108.87,14725774993.0
2008-09-02 17:30:00,108.865,109.02,108.84,108.855,19127199985.0
2008-09-02 18:00:00,108.855,108.91,108.725,108.725,12299299945.0
2008-09-02 18:30:00,108.725,108.885,108.72,108.76,13328099991.0
2008-09-02 19:00:00,108.76,108.88,108.76,108.83,11767899989.0
2008-09-02 19:30:00,108.835,108.89,108.72,108.78,9615699965.0
2008-09-02 20:00:00,108.78,108.83,108.72,108.785,13784199966.0
2008-09-02 20:30:00,108.785,108.8,108.605,108.63,10429099957.0
2008-09-02 21:00:00,108.63,108.81,108.63,108.715,9139800000.0
2008-09-02 21:30:00,108.715,108.805,108.7,108.71,7476899984.0
2008-09-02 22:00:00,108.71,108.73,108.62,108.625,4132700003.0
2008-09-02 22:30:00,108.625,108.63,108.54,108.61,3198800002.0
2008-09-02 23:00:00,108.61,108.69,108.56,108.69,4612099991.0
2008-09-02 23:30:00,108.69,108.73,108.59,108.6,3295900003.0
2008-09-03 00:00:00,108.6,108.73,108.59,108.66,3626000003.0
2008-09-03 00:30:00,108.66,108.72,108.65,108.66,5108899993.0
2008-09-03 01:00:00,108.67,108.67,108.53,108.53,6440200015.0
2008-09-03 01:30:00,108.525,108.56,108.43,108.46,11885399995.0
2008-09-03 02:00:00,108.46,108.675,108.46,108.65,19551913511.0
2008-09-03 02:30:00,108.65,108.87,108.65,108.76,28750491800.0
2008-09-03 03:00:00,108.76,108.82,108.65,108.68,27272802703.0
2008-09-03 03:30:00,108.68,108.855,108.68,108.83,22198002702.0
2008-09-03 04:00:00,108.83,108.9,108.78,108.86,23373532423.0
2008-09-03 04:30:00,108.86,108.86,108.81,108.83,18159408114.0
2008-09-03 05:00:00,108.83,108.85,108.795,108.85,16818099988.0
2008-09-03 05:30:00,108.85,108.87,108.76,108.82,17838205419.0
2008-09-03 06:00:00,108.82,109.06,108.68,108.905,27349811383.0
2008-09-03 06:30:00,108.905,109.08,108.88,109.01,11699800007.0
2008-09-03 07:00:00,109.015,109.035,108.865,108.89,14713100021.0
2008-09-03 07:30:00,108.89,108.965,108.86,108.905,10601000011.0
2008-09-03 08:00:00,108.9,108.96,108.845,108.865,14685700014.0
2008-09-03 08:30:00,108.86,108.89,108.735,108.86,19423307242.0
2008-09-03 09:00:00,108.86,109.09,108.85,109.025,20676382011.0
2008-09-03 09:30:00,109.025,109.04,108.83,108.9,23190282008.0
2008-09-03 10:00:00,108.9,108.985,108.755,108.8,25814599994.0
2008-09-03 10:30:00,108.8,108.825,108.46,108.56,18960785631.0
2008-09-03 11:00:00,108.56,108.7,108.555,108.62,14286700006.0
2008-09-03 11:30:00,108.62,108.675,108.49,108.505,15003799996.0
2008-09-03 12:00:00,108.505,108.69,108.5,108.625,15888000004.0
2008-09-03 12:30:00,108.625,108.82,108.62,108.72,15643100063.0
2008-09-03 13:00:00,108.72,108.77,108.51,108.53,15526800029.0
2008-09-03 13:30:00,108.53,108.61,108.43,108.57,15212600014.0
2008-09-03 14:00:00,108.57,108.58,108.43,108.475,17488600034.0
2008-09-03 14:30:00,108.475,108.6,108.465,108.54,22969799988.0
2008-09-03 15:00:00,108.54,108.75,108.54,108.66,26494199941.0
2008-09-03 15:30:00,108.65,108.7,108.465,108.64,29807699964.0
2008-09-03 16:00:00,108.64,108.7,108.3,108.34,27309141865.0
2008-09-03 16:30:00,108.34,108.58,108.315,108.43,19886080994.0
2008-09-03 17:00:00,108.42,108.54,108.34,108.39,23575042998.0
2008-09-03 17:30:00,108.39,108.405,108.12,108.18,25203999977.0
2008-09-03 18:00:00,108.18,108.29,108.105,108.29,22811399965.0
2008-09-03 18:30:00,108.29,108.38,108.215,108.37,13414599957.0
2008-09-03 19:00:00,108.37,108.465,108.305,108.45,14565662006.0
2008-09-03 19:30:00,108.45,108.46,108.34,108.345,11207124002.0
2008-09-03 20:00:00,108.34,108.44,108.21,108.24,14933705004.0
2008-09-03 20:30:00,108.24,108.3,108.12,108.21,13430443005.0
2008-09-03 21:00:00,108.21,108.24,108.11,108.155,8985699996.0
2008-09-03 21:30:00,108.155,108.24,108.13,108.2,9124099989.0
2008-09-03 22:00:00,108.205,108.29,108.16,108.28,4615580997.0
2008-09-03 22:30:00,108.28,108.3,108.225,108.28,4502893197.0
2008-09-03 23:00:00,108.28,108.41,108.27,108.29,4358400016.0
2008-09-03 23:30:00,108.3,108.3,108.19,108.23,3199400036.0
2008-09-04 00:00:00,108.23,108.29,108.21,108.225,2440600002.0
2008-09-04 00:30:00,108.225,108.365,108.215,108.34,2411500000.0
2008-09-04 01:00:00,108.335,108.425,108.335,108.36,4062600007.0
2008-09-04 01:30:00,108.36,108.375,108.285,108.33,9795299998.0
2008-09-04 02:00:00,108.33,108.39,108.22,108.23,13008199996.0
2008-09-04 02:30:00,108.23,108.3,108.145,108.23,13929462013.0
2008-09-04 03:00:00,108.23,108.24,108.07,108.095,16468024010.0
2008-09-04 03:30:00,108.095,108.27,108.08,108.13,17890299996.0
2008-09-04 04:00:00,108.13,108.17,108.075,108.135,12068699984.0
2008-09-04 04:30:00,108.135,108.21,108.08,108.12,12707705008.0
2008-09-04 05:00:00,108.115,108.12,107.975,108.07,13994499990.0
2008-09-04 05:30:00,108.07,108.19,107.99,108.07,12952605013.0
2008-09-04 06:00:00,108.065,108.07,107.96,107.97,10486499998.0
2008-09-04 06:30:00,107.97,108.1,107.94,108.075,9363300004.0
2008-09-04 07:00:00,108.075,108.1,108.01,108.08,10642230010.0
2008-09-04 07:30:00,108.08,108.18,108.04,108.12,14843559995.0
2008-09-04 08:00:00,108.12,108.13,107.855,107.91,28215150049.0
2008-09-04 08:30:00,107.91,108.11,107.91,108.09,21040300012.0
2008-09-04 09:00:00,108.08,108.31,108.05,108.275,27638400019.0
2008-09-04 09:30:00,108.265,108.53,108.16,108.34,31210550005.0
2008-09-04 10:00:00,108.34,108.51,108.275,108.49,24957800023.0
2008-09-04 10:30:00,108.495,108.565,108.315,108.37,21639023968.0
2008-09-04 11:00:00,108.37,108.51,108.365,108.41,17357349992.0
2008-09-04 11:30:00,108.41,108.42,108.36,108.37,14468599996.0
2008-09-04 12:00:00,108.375,108.41,108.27,108.34,20169249963.0
2008-09-04 12:30:00,108.34,108.51,108.33,108.4,18261900002.0
2008-09-04 13:00:00,108.4,108.49,108.33,108.45,22099149982.0
2008-09-04 13:30:00,108.45,108.48,108.335,108.35,16011599978.0
2008-09-04 14:00:00,108.35,108.36,108.135,108.215,19189300021.0
2008-09-04 14:30:00,108.215,108.355,108.12,108.23,34224400021.0
2008-09-04 15:00:00,108.23,108.26,108.035,108.08,25469400017.0
2008-09-04 15:30:00,108.08,108.14,108.02,108.08,31084750090.0
2008-09-04 16:00:00,108.08,108.25,108.05,108.195,36200149842.0
2008-09-04 16:30:00,108.195,108.215,107.855,108.08,39568899923.0
2008-09-04 17:00:00,108.07,108.08,107.665,107.785,17212300001.0
2008-09-04 17:30:00,107.78,107.93,107.54,107.765,10993900004.0
2008-09-04 18:00:00,107.765,107.87,107.75,107.81,8991200011.0
2008-09-04 18:30:00,107.81,107.82,107.345,107.435,15520899991.0
2008-09-04 19:00:00,107.43,107.455,107.145,107.21,13179300001.0
2008-09-04 19:30:00,107.21,107.41,107.155,107.39,11623214624.0
2008-09-04 20:00:00,107.38,107.39,107.0,107.13,14200400004.0
2008-09-04 20:30:00,107.13,107.16,106.955,107.0,8828599999.0
2008-09-04 21:00:00,107.0,107.23,106.97,107.14,17423999987.0
2008-09-04 21:30:00,107.13,107.17,107.07,107.07,9787099952.0
2008-09-04 22:00:00,107.06,107.17,107.0,107.07,8730573796.0
2008-09-04 22:30:00,107.075,107.16,107.055,107.07,5476399987.0
2008-09-04 23:00:00,107.06,107.215,106.31,106.31,24021900065.0
2008-09-04 23:30:00,106.33,106.61,106.22,106.45,20809900137.0
2008-09-05 00:00:00,106.45,106.45,105.71,106.25,41997100203.0
2008-09-05 00:30:00,106.25,106.78,106.17,106.76,36851300073.0
2008-09-05 01:00:00,106.76,106.83,106.44,106.55,41917000075.0
2008-09-05 01:30:00,106.55,106.76,106.46,106.53,40007600064.0
2008-09-05 02:00:00,106.53,106.76,106.53,106.67,39734800076.0
2008-09-05 02:30:00,106.68,106.77,106.62,106.71,42101600068.0
2008-09-05 03:00:00,106.715,107.1,106.61,107.04,49737700094.0
2008-09-05 03:30:00,107.04,107.345,106.92,106.98,50575305863.0
2008-09-05 04:00:00,106.97,107.13,106.96,107.015,37893099998.0
2008-09-05 04:30:00,107.02,107.02,106.9,106.94,27235300023.0
2008-09-05 05:00:00,106.94,106.94,106.67,106.745,36131000005.0
2008-09-05 05:30:00,106.745,106.93,106.72,106.73,35767399979.0
2008-09-05 06:00:00,106.73,106.8,106.66,106.71,33379300057.0
2008-09-05 06:30:00,106.71,106.76,106.65,106.71,24728699988.0
2008-09-05 07:00:00,106.71,106.71,106.56,106.63,39097500024.0
2008-09-05 07:30:00,106.63,106.63,106.53,106.57,36039100056.0
2008-09-05 08:00:00,106.57,106.915,106.515,106.865,34452100111.0
2008-09-05 08:30:00,106.865,107.01,106.68,106.72,31878600084.0
2008-09-05 09:00:00,106.73,106.79,106.655,106.74,37966800056.0
2008-09-05 09:30:00,106.74,106.79,106.42,106.49,39636000024.0
2008-09-05 10:00:00,106.49,106.55,106.15,106.25,40832900041.0
2008-09-05 10:30:00,106.25,106.465,106.245,106.27,29164200063.0
2008-09-05 11:00:00,106.27,106.4,106.205,106.37,25804092846.0
2008-09-05 11:30:00,106.37,106.44,106.32,106.37,22006500007.0
2008-09-05 12:00:00,106.37,106.4,106.23,106.365,25534300042.0
2008-09-05 12:30:00,106.365,106.375,106.22,106.225,27394099993.0
2008-09-05 13:00:00,106.225,106.36,106.22,106.24,23187500062.0
2008-09-05 13:30:00,106.245,106.39,106.225,106.315,25977100032.0
2008-09-05 14:00:00,106.315,106.42,106.28,106.32,25612300095.0
2008-09-05 14:30:00,106.23,106.41,105.51,106.05,35077599979.0
2008-09-05 15:00:00,106.05,106.9,106.05,106.615,45769300052.0
2008-09-05 15:30:00,106.615,106.91,106.55,106.6,47525500015.0
2008-09-05 16:00:00,106.6,106.615,106.235,106.38,50682499971.0
2008-09-05 16:30:00,106.38,106.91,106.32,106.425,47024900043.0
2008-09-05 17:00:00,106.44,106.77,106.405,106.7,36193299978.0
2008-09-05 17:30:00,106.7,107.13,106.62,106.96,37850400050.0
2008-09-05 18:00:00,106.96,107.12,106.77,107.04,23713999960.0
2008-09-05 18:30:00,107.035,107.12,106.91,107.09,15884000012.0
2008-09-05 19:00:00,107.1,107.2,107.045,107.08,8813499984.0
2008-09-05 19:30:00,107.08,107.17,106.97,107.09,10786999983.0
2008-09-05 20:00:00,107.09,107.1,106.955,107.0,8513799986.0
2008-09-05 20:30:00,107.0,107.18,106.98,107.135,10442799986.0
2008-09-05 21:00:00,107.135,107.16,107.06,107.105,6533299996.0
2008-09-05 21:30:00,107.11,107.26,107.105,107.21,9993699990.0
2008-09-05 22:00:00,107.21,107.36,107.185,107.36,4494753998.0
2008-09-05 22:30:00,107.36,107.735,107.35,107.725,10191968204.0
2008-09-07 23:00:00,108.72,108.81,108.68,108.75,14303500213.0
2008-09-07 23:30:00,108.75,108.995,108.735,108.9,7980500091.0
2008-09-08 00:00:00,108.9,109.03,108.125,108.245,14355400048.0
2008-09-08 00:30:00,108.25,108.745,108.23,108.45,11819900028.0
2008-09-08 01:00:00,108.45,108.535,108.315,108.46,14163200009.0
2008-09-08 01:30:00,108.46,108.79,108.365,108.61,20327899991.0
2008-09-08 02:00:00,108.61,108.73,108.37,108.47,20059100080.0
2008-09-08 02:30:00,108.47,108.51,108.32,108.375,18605700000.0
2008-09-08 03:00:00,108.375,108.435,108.24,108.33,21387599976.0
2008-09-08 03:30:00,108.33,108.41,108.26,108.33,9449404234.0
2008-09-08 04:00:00,108.33,108.55,108.3,108.42,13872300002.0
2008-09-08 04:30:00,108.42,108.66,108.41,108.62,10742000004.0
2008-09-08 05:00:00,108.62,108.88,108.57,108.86,11289999999.0
2008-09-08 05:30:00,108.855,108.89,108.72,108.8,11384099993.0
2008-09-08 06:00:00,108.8,108.85,108.65,108.69,11051599990.0
2008-09-08 06:30:00,108.69,108.8,108.68,108.8,7073599996.0
2008-09-08 07:00:00,108.8,108.805,108.74,108.74,8727800010.0
2008-09-08 07:30:00,108.74,108.77,108.585,108.66,11320899967.0
2008-09-08 08:00:00,108.66,108.75,108.4,108.535,34489899995.0
2008-09-08 08:30:00,108.54,108.61,108.35,108.44,31190600013.0
2008-09-08 09:00:00,108.44,108.7,108.42,108.58,26654699984.0
2008-09-08 09:30:00,108.585,108.885,108.565,108.82,24513299980.0
2008-09-08 10:00:00,108.82,109.08,108.675,108.75,31256900066.0
2008-09-08 10:30:00,108.76,108.91,108.6,108.61,23731000029.0
2008-09-08 11:00:00,108.61,108.69,108.495,108.58,24126500000.0
2008-09-08 11:30:00,108.58,108.69,108.42,108.445,21801300008.0
2008-09-08 12:00:00,108.435,108.68,108.285,108.575,29408699997.0
2008-09-08 12:30:00,108.59,108.86,108.345,108.82,22350600003.0
2008-09-08 13:00:00,108.82,108.87,108.575,108.625,19448099998.0
2008-09-08 13:30:00,108.625,108.72,108.55,108.565,17938200000.0
2008-09-08 14:00:00,108.56,108.77,108.465,108.63,20876700204.0
2008-09-08 14:30:00,108.63,108.88,108.6,108.63,20771600003.0
2008-09-08 15:00:00,108.63,108.65,108.5,108.57,16739700005.0
2008-09-08 15:30:00,108.565,108.58,108.2,108.29,27957400020.0
2008-09-08 16:00:00,108.29,108.53,108.21,108.31,21743200029.0
2008-09-08 16:30:00,108.31,108.48,107.955,107.96,21644567516.0
2008-09-08 17:00:00,107.97,108.23,107.84,108.0,29417800033.0
2008-09-08 17:30:00,108.0,108.155,107.84,107.97,24533600043.0
2008-09-08 18:00:00,107.97,108.12,107.77,107.87,19379100011.0
2008-09-08 18:30:00,107.87,108.135,107.87,108.045,17282200019.0
2008-09-08 19:00:00,108.045,108.11,107.975,108.09,15145900013.0
2008-09-08 19:30:00,108.09,108.1,107.74,107.79,19841900033.0
2008-09-08 20:00:00,107.79,108.025,107.79,107.98,18480300031.0
2008-09-08 20:30:00,107.99,108.06,107.92,107.995,14133400013.0
2008-09-08 21:00:00,107.99,108.075,107.92,107.99,10193099979.0
2008-09-08 21:30:00,107.99,108.1,107.95,108.08,10156556451.0
2008-09-08 22:00:00,108.08,108.64,108.05,108.61,8622008738.0
2008-09-08 22:30:00,108.605,108.61,108.225,108.265,10267299994.0
2008-09-08 23:00:00,108.25,108.37,108.075,108.345,9691499967.0
2008-09-08 23:30:00,108.345,108.425,108.14,108.14,12214899932.0
2008-09-09 00:00:00,108.14,108.21,107.95,108.12,13093199997.0
2008-09-09 00:30:00,108.12,108.18,108.08,108.11,12707000095.0
2008-09-09 01:00:00,108.11,108.14,107.89,108.01,20822400089.0
2008-09-09 01:30:00,108.01,108.17,107.955,108.04,17332400001.0
2008-09-09 02:00:00,108.04,108.13,107.74,107.81,32290953188.0
2008-09-09 02:30:00,107.81,107.925,107.64,107.74,27150760389.0
2008-09-09 03:00:00,107.74,107.74,107.415,107.59,29609100053.0
2008-09-09 03:30:00,107.59,107.655,107.54,107.55,19908600004.0
2008-09-09 04:00:00,107.55,107.595,107.44,107.5,25416899983.0
2008-09-09 04:30:00,107.5,107.55,107.32,107.41,36281599993.0
2008-09-09 05:00:00,107.41,107.65,107.405,107.58,32682500104.0
2008-09-09 05:30:00,107.58,107.61,107.34,107.51,26203900040.0
2008-09-09 06:00:00,107.51,107.55,107.38,107.39,15093499992.0
2008-09-09 06:30:00,107.39,107.48,107.345,107.39,10920800003.0
2008-09-09 07:00:00,107.39,107.455,107.25,107.41,17658099944.0
2008-09-09 07:30:00,107.41,107.56,107.39,107.48,16169699985.0
2008-09-09 08:00:00,107.48,107.63,107.455,107.58,17057067458.0
2008-09-09 08:30:00,107.58,107.76,107.49,107.67,22777200005.0
2008-09-09 09:00:00,107.67,107.91,107.47,107.76,35675899978.0
2008-09-09 09:30:00,107.76,107.825,107.65,107.79,15990300003.0
2008-09-09 10:00:00,107.79,107.82,107.67,107.76,13971100041.0
2008-09-09 10:30:00,107.755,107.82,107.535,107.78,20456900013.0
2008-09-09 11:00:00,107.785,107.94,107.66,107.885,21899000001.0
2008-09-09 11:30:00,107.885,108.1,107.87,107.89,19249099979.0
2008-09-09 12:00:00,107.89,108.17,107.885,108.12,19789299990.0
2008-09-09 12:30:00,108.115,108.135,107.97,108.08,14680899974.0
2008-09-09 13:00:00,108.07,108.07,107.87,107.975,17228499974.0
2008-09-09 13:30:00,107.975,108.12,107.95,108.02,13377599976.0
2008-09-09 14:00:00,108.025,108.14,108.02,108.04,13631200001.0
2008-09-09 14:30:00,108.04,108.07,107.78,107.94,22510099997.0
2008-09-09 15:00:00,107.94,107.97,107.78,107.92,16272899971.0
2008-09-09 15:30:00,107.915,108.02,107.78,107.97,25850099975.0
2008-09-09 16:00:00,107.97,108.03,107.705,107.73,27197535002.0
2008-09-09 16:30:00,107.735,107.905,107.38,107.45,27357399999.0
2008-09-09 17:00:00,107.45,107.54,107.06,107.485,32128400038.0
2008-09-09 17:30:00,107.485,107.52,107.1,107.11,22754300052.0
2008-09-09 18:00:00,107.11,107.26,107.075,107.2,20648200062.0
2008-09-09 18:30:00,107.2,107.54,107.14,107.515,19035000035.0
2008-09-09 19:00:00,107.515,107.71,107.405,107.42,17897700023.0
2008-09-09 19:30:00,107.42,107.45,107.195,107.29,20290900038.0
2008-09-09 20:00:00,107.29,107.31,106.83,107.065,23800000032.0
2008-09-09 20:30:00,107.065,107.175,106.89,107.045,16253600051.0
2008-09-09 21:00:00,107.045,107.27,107.02,107.27,16223799997.0
2008-09-09 21:30:00,107.26,107.29,107.01,107.09,14041300004.0
2008-09-09 22:00:00,107.09,107.18,106.88,106.93,9396200002.0
2008-09-09 22:30:00,106.93,107.035,106.685,106.8,12669500003.0
2008-09-09 23:00:00,106.795,107.01,106.68,106.83,11884000072.0
2008-09-09 23:30:00,106.83,106.995,106.785,106.81,9908900042.0
2008-09-10 00:00:00,106.81,107.115,106.675,107.1,11792320028.0
2008-09-10 00:30:00,107.115,107.345,107.055,107.28,14024398163.0
2008-09-10 01:00:00,107.28,107.295,107.08,107.12,13718000016.0
2008-09-10 01:30:00,107.12,107.21,106.885,106.96,22461799989.0
2008-09-10 02:00:00,106.96,107.17,106.94,107.08,18325099990.0
2008-09-10 02:30:00,107.075,107.15,106.97,107.12,19018799973.0
2008-09-10 03:00:00,107.115,107.275,107.03,107.165,22680399968.0
2008-09-10 03:30:00,107.165,107.31,107.09,107.125,26644199960.0
2008-09-10 04:00:00,107.125,107.22,107.005,107.17,21367600026.0
2008-09-10 04:30:00,107.17,107.26,107.115,107.17,13230399991.0
2008-09-10 05:00:00,107.175,107.265,107.12,107.25,16527699971.0
2008-09-10 05:30:00,107.25,107.27,107.18,107.26,15650499999.0
2008-09-10 06:00:00,107.26,107.26,107.15,107.23,21151999909.0
2008-09-10 06:30:00,107.23,107.27,107.12,107.16,34425899950.0
2008-09-10 07:00:00,107.16,107.51,107.04,107.49,39865001482.0
2008-09-10 07:30:00,107.49,107.66,106.94,106.97,44519800026.0
2008-09-10 08:00:00,106.975,107.47,106.975,107.435,40802999983.0
2008-09-10 08:30:00,107.43,107.53,107.26,107.38,29584699932.0
2008-09-10 09:00:00,107.39,107.425,107.07,107.285,28380399998.0
2008-09-10 09:30:00,107.29,107.32,107.12,107.17,22432299997.0
2008-09-10 10:00:00,107.17,107.52,107.155,107.445,23166899988.0
2008-09-10 10:30:00,107.445,107.445,107.31,107.34,17245499956.0
2008-09-10 11:00:00,107.34,107.44,107.27,107.36,15707499993.0
2008-09-10 11:30:00,107.365,107.49,107.32,107.34,20992700034.0
2008-09-10 12:00:00,107.34,107.4,107.3,107.36,19787800017.0
2008-09-10 12:30:00,107.36,107.48,107.35,107.38,13805699995.0
2008-09-10 13:00:00,107.38,107.59,107.375,107.53,21159199999.0
2008-09-10 13:30:00,107.525,107.595,106.68,106.84,34830500016.0
2008-09-10 14:00:00,106.83,107.33,106.595,107.24,35035400018.0
2008-09-10 14:30:00,107.235,107.55,107.135,107.44,27550900022.0
2008-09-10 15:00:00,107.44,107.74,107.365,107.58,23336100002.0
2008-09-10 15:30:00,107.585,107.67,107.37,107.56,24865600005.0
2008-09-10 16:00:00,107.56,107.665,107.48,107.525,20767200016.0
2008-09-10 16:30:00,107.525,107.7,107.38,107.55,23836600002.0
2008-09-10 17:00:00,107.55,107.78,107.495,107.675,21287900016.0
2008-09-10 17:30:00,107.675,107.93,107.63,107.86,22408800019.0
2008-09-10 18:00:00,107.86,107.92,107.655,107.73,15783999999.0
2008-09-10 18:30:00,107.73,107.89,107.705,107.835,9446899997.0
2008-09-10 19:00:00,107.83,107.85,107.705,107.71,8953799998.0
2008-09-10 19:30:00,107.71,107.845,107.61,107.635,9158200001.0
2008-09-10 20:00:00,107.635,107.88,107.49,107.75,12405199999.0
2008-09-10 20:30:00,107.76,107.88,107.615,107.72,8048600006.0
2008-09-10 21:00:00,107.715,107.83,107.66,107.72,6527400000.0
2008-09-10 21:30:00,107.72,107.74,107.53,107.55,12039900011.0
2008-09-10 22:00:00,107.55,107.635,107.515,107.57,9462000016.0
2008-09-10 22:30:00,107.575,107.715,107.545,107.69,6133500018.0
2008-09-10 23:00:00,107.68,107.8,107.555,107.68,11721400007.0
2008-09-10 23:30:00,107.67,107.85,107.59,107.77,6481200006.0
2008-09-11 00:00:00,107.77,107.86,107.72,107.77,5335900022.0
2008-09-11 00:30:00,107.78,107.82,107.705,107.735,7896300023.0
2008-09-11 01:00:00,107.735,107.78,107.43,107.48,14082100032.0
2008-09-11 01:30:00,107.48,107.55,107.33,107.41,19000900061.0
2008-09-11 02:00:00,107.41,107.49,107.34,107.46,18278300083.0
2008-09-11 02:30:00,107.46,107.5,107.31,107.47,14927300125.0
2008-09-11 03:00:00,107.47,107.51,107.44,107.44,13588300006.0
2008-09-11 03:30:00,107.44,107.56,107.43,107.54,19838799992.0
2008-09-11 04:00:00,107.54,107.58,107.44,107.48,16969134964.0
2008-09-11 04:30:00,107.48,107.53,107.445,107.5,12432599999.0
2008-09-11 05:00:00,107.5,107.51,107.4,107.43,9421099993.0
2008-09-11 05:30:00,107.43,107.44,107.35,107.4,15934100040.0
2008-09-11 06:00:00,107.39,107.46,107.38,107.43,17549600021.0
2008-09-11 06:30:00,107.43,107.45,107.36,107.4,17176099994.0
2008-09-11 07:00:00,107.405,107.43,107.36,107.36,14995600023.0
2008-09-11 07:30:00,107.36,107.48,107.28,107.325,12767099989.0
2008-09-11 08:00:00,107.33,107.49,107.3,107.435,16403899954.0
2008-09-11 08:30:00,107.435,107.465,107.28,107.32,25514199964.0
2008-09-11 09:00:00,107.32,107.32,107.07,107.22,27533310031.0
2008-09-11 09:30:00,107.23,107.24,107.03,107.21,34526549970.0
2008-09-11 10:00:00,107.21,107.3,107.07,107.15,25169039987.0
2008-09-11 10:30:00,107.145,107.145,106.93,107.08,27397099993.0
2008-09-11 11:00:00,107.08,107.09,106.73,106.85,25498500008.0
2008-09-11 11:30:00,106.85,106.97,106.79,106.93,28925699998.0
2008-09-11 12:00:00,106.93,106.95,106.83,106.89,21342500008.0
2008-09-11 12:30:00,106.89,107.0,106.8,106.82,19412399987.0
2008-09-11 13:00:00,106.82,107.03,106.795,106.82,25749899978.0
2008-09-11 13:30:00,106.82,106.83,106.47,106.635,31429100008.0
2008-09-11 14:00:00,106.635,106.76,106.445,106.5,34117699964.0
2008-09-11 14:30:00,106.5,106.8,106.235,106.28,34602900026.0
2008-09-11 15:00:00,106.285,106.465,106.185,106.385,28659500019.0
2008-09-11 15:30:00,106.385,106.465,106.06,106.25,28093000027.0
2008-09-11 16:00:00,106.255,106.565,106.145,106.34,27950300019.0
2008-09-11 16:30:00,106.335,106.67,106.26,106.5,24194100016.0
2008-09-11 17:00:00,106.5,106.625,106.43,106.515,22243100021.0
2008-09-11 17:30:00,106.515,106.83,106.51,106.66,23560800001.0
2008-09-11 18:00:00,106.66,106.93,106.64,106.73,16086700025.0
2008-09-11 18:30:00,106.725,106.78,106.5,106.71,15670800024.0
2008-09-11 19:00:00,106.71,106.715,106.415,106.51,13077200017.0
2008-09-11 19:30:00,106.505,106.76,106.5,106.66,13156500012.0
2008-09-11 20:00:00,106.66,106.89,106.62,106.815,15240000008.0
2008-09-11 20:30:00,106.81,106.825,106.69,106.7,10327000013.0
2008-09-11 21:00:00,106.7,106.95,106.68,106.69,12945100012.0
2008-09-11 21:30:00,106.685,107.21,106.61,107.145,13119700008.0
2008-09-11 22:00:00,107.145,107.18,106.88,107.01,12269100010.0
2008-09-11 22:30:00,107.01,107.18,106.995,107.16,14250700018.0
2008-09-11 23:00:00,107.15,107.39,107.055,107.24,15187800112.0
2008-09-11 23:30:00,107.24,107.325,107.095,107.14,9797300056.0
2008-09-12 00:00:00,107.14,107.24,106.905,106.93,3901900013.0
2008-09-12 00:30:00,106.93,106.98,106.88,106.97,4750700006.0
2008-09-12 01:00:00,106.97,107.21,106.96,107.09,5728499999.0
2008-09-12 01:30:00,107.09,107.25,107.06,107.15,10759600001.0
2008-09-12 02:00:00,107.14,107.305,107.125,107.17,15511100034.0
2008-09-12 02:30:00,107.17,107.2,107.06,107.13,17987399991.0
2008-09-12 03:00:00,107.13,107.14,107.02,107.08,14997300007.0
2008-09-12 03:30:00,107.08,107.22,107.08,107.165,13558499963.0
2008-09-12 04:00:00,107.17,107.28,107.16,107.23,15365099971.0
2008-09-12 04:30:00,107.23,107.275,107.2,107.22,8929000014.0
2008-09-12 05:00:00,107.215,107.23,107.08,107.17,10195300016.0
2008-09-12 05:30:00,107.17,107.18,107.05,107.09,11899900009.0
2008-09-12 06:00:00,107.09,107.18,107.07,107.13,12203800005.0
2008-09-12 06:30:00,107.13,107.25,107.13,107.21,7032000002.0
2008-09-12 07:00:00,107.21,107.26,107.17,107.24,10354799931.0
2008-09-12 07:30:00,107.24,107.36,107.215,107.35,14586799960.0
2008-09-12 08:00:00,107.35,107.44,107.3,107.41,27199484965.0
2008-09-12 08:30:00,107.41,107.63,107.37,107.56,32235867340.0
2008-09-12 09:00:00,107.56,107.7,107.43,107.53,30002299975.0
2008-09-12 09:30:00,107.53,107.59,107.48,107.49,24464699887.0
2008-09-12 10:00:00,107.5,107.57,107.415,107.52,23823699950.0
2008-09-12 10:30:00,107.52,107.54,107.415,107.535,22407100001.0
2008-09-12 11:00:00,107.53,107.54,107.395,107.44,22698199984.0
2008-09-12 11:30:00,107.44,107.49,107.39,107.44,19491000001.0
2008-09-12 12:00:00,107.44,107.57,107.435,107.47,21135999913.0
2008-09-12 12:30:00,107.47,107.48,107.33,107.355,17023600003.0
2008-09-12 13:00:00,107.355,107.43,107.15,107.21,25971699992.0
2008-09-12 13:30:00,107.21,107.28,107.105,107.13,27310900010.0
2008-09-12 14:00:00,107.14,107.33,107.11,107.29,25688100038.0
2008-09-12 14:30:00,107.29,107.325,107.035,107.05,28323899950.0
2008-09-12 15:00:00,107.05,107.08,106.745,106.745,31495000011.0
2008-09-12 15:30:00,106.745,107.135,106.72,107.03,33738667849.0
2008-09-12 16:00:00,107.045,107.26,107.0,107.18,26817700030.0
2008-09-12 16:30:00,107.18,107.43,107.13,107.275,21786507934.0
2008-09-12 17:00:00,107.275,107.755,107.255,107.64,22196500004.0
2008-09-12 17:30:00,107.65,107.66,107.405,107.515,19521467502.0
2008-09-12 18:00:00,107.515,107.63,107.47,107.59,13272335000.0
2008-09-12 18:30:00,107.6,107.76,107.405,107.41,13742699997.0
2008-09-12 19:00:00,107.405,107.62,107.36,107.535,13626642090.0
2008-09-12 19:30:00,107.535,107.7,107.405,107.64,13419200007.0
2008-09-12 20:00:00,107.64,107.66,107.48,107.58,10114500005.0
2008-09-12 20:30:00,107.58,107.81,107.575,107.77,12329799996.0
2008-09-12 21:00:00,107.78,107.89,107.73,107.845,7455999999.0
2008-09-12 21:30:00,107.845,107.89,107.78,107.865,6101000001.0
2008-09-12 22:00:00,107.86,107.92,107.83,107.87,5004700001.0
2008-09-12 22:30:00,107.87,107.98,107.855,107.93,4621800000.0
2008-09-14 23:00:00,105.815,106.19,105.725,106.08,482100000.0
2008-09-14 23:30:00,106.08,106.12,105.645,105.895,931100000.0
2008-09-15 00:00:00,105.915,106.565,105.7,106.23,5668400000.0
2008-09-15 00:30:00,106.235,106.36,106.06,106.3,4714800000.0
2008-09-15 01:00:00,106.3,106.885,106.255,106.655,4339000000.0
2008-09-15 01:30:00,106.65,106.82,106.305,106.345,3956200000.0
2008-09-15 02:00:00,106.36,106.685,106.09,106.09,9663500001.0
2008-09-15 02:30:00,106.09,106.6,106.065,106.37,25670600056.0
2008-09-15 03:00:00,106.37,106.38,106.05,106.37,19984600116.0
2008-09-15 03:30:00,106.37,106.39,106.07,106.18,20567408293.0
2008-09-15 04:00:00,106.18,106.26,106.04,106.05,29700300017.0
2008-09-15 04:30:00,106.055,106.08,105.575,105.635,34079400048.0
2008-09-15 05:00:00,105.635,105.685,105.26,105.31,34535900060.0
2008-09-15 05:30:00,105.31,105.66,105.295,105.45,35608999992.0
2008-09-15 06:00:00,105.43,105.71,105.425,105.6,17834000022.0
2008-09-15 06:30:00,105.6,106.105,105.4,105.875,37233600030.0
2008-09-15 07:00:00,105.875,106.04,105.765,105.915,29088099990.0
2008-09-15 07:30:00,105.915,106.04,105.49,105.63,28902900019.0
2008-09-15 08:00:00,105.63,105.87,105.49,105.745,24850467494.0
2008-09-15 08:30:00,105.74,105.94,105.62,105.63,28413899989.0
2008-09-15 09:00:00,105.63,105.85,105.585,105.63,26375399987.0
2008-09-15 09:30:00,105.63,105.63,105.07,105.17,25040199986.0
2008-09-15 10:00:00,105.17,105.175,104.815,104.925,26059300001.0
2008-09-15 10:30:00,104.925,104.93,104.525,104.635,22623100003.0
2008-09-15 11:00:00,104.635,105.095,104.57,104.91,29240550005.0
2008-09-15 11:30:00,104.91,105.255,104.83,105.25,27531900035.0
2008-09-15 12:00:00,105.25,105.405,105.09,105.2,23977600026.0
2008-09-15 12:30:00,105.2,105.425,105.12,105.33,21100800009.0
2008-09-15 13:00:00,105.33,105.42,105.11,105.26,27172123555.0
2008-09-15 13:30:00,105.26,105.68,105.26,105.565,31531600010.0
2008-09-15 14:00:00,105.565,105.99,105.555,105.73,31492900011.0
2008-09-15 14:30:00,105.73,105.81,105.53,105.59,28733099991.0
2008-09-15 15:00:00,105.585,105.85,105.515,105.54,31669613487.0
2008-09-15 15:30:00,105.54,105.9,105.48,105.64,36968399994.0
2008-09-15 16:00:00,105.64,105.89,105.64,105.87,31661720187.0
2008-09-15 16:30:00,105.87,106.25,105.815,106.24,35727700000.0
2008-09-15 17:00:00,106.25,106.37,106.015,106.02,29704500012.0
2008-09-15 17:30:00,106.02,106.1,105.56,105.64,32609900014.0
2008-09-15 18:00:00,105.635,106.06,105.6,105.735,24315700017.0
2008-09-15 18:30:00,105.73,105.91,105.6,105.81,17031200007.0
2008-09-15 19:00:00,105.82,105.905,105.7,105.73,9797000014.0
2008-09-15 19:30:00,105.73,105.755,105.545,105.64,11565499995.0
2008-09-15 20:00:00,105.64,105.795,105.565,105.57,15432201658.0
2008-09-15 20:30:00,105.57,106.03,105.375,105.82,18639823137.0
2008-09-15 21:00:00,105.82,105.89,105.31,105.33,19448400016.0
2008-09-15 21:30:00,105.33,105.57,104.845,104.9,16364700007.0
2008-09-15 22:00:00,104.91,105.01,104.655,104.875,12405500012.0
2008-09-15 22:30:00,104.875,104.9,104.615,104.655,10410400034.0
2008-09-15 23:00:00,104.64,104.7,104.52,104.53,8473499970.0
2008-09-15 23:30:00,104.53,104.8,104.235,104.385,11634500099.0
2008-09-16 00:00:00,104.385,104.51,104.16,104.48,15389900098.0
2008-09-16 00:30:00,104.5,104.54,104.24,104.285,7672875661.0
2008-09-16 01:00:00,104.28,104.305,104.195,104.3,3799299994.0
2008-09-16 01:30:00,104.295,104.535,104.135,104.22,10770700002.0
2008-09-16 02:00:00,104.22,104.44,104.19,104.2,16462899974.0
2008-09-16 02:30:00,104.2,104.37,104.02,104.33,20360100021.0
2008-09-16 03:00:00,104.33,104.47,104.26,104.28,11229700007.0
2008-09-16 03:30:00,104.28,104.365,104.23,104.25,10425400005.0
2008-09-16 04:00:00,104.25,104.34,104.205,104.275,13043000018.0
2008-09-16 04:30:00,104.275,104.39,104.27,104.355,6566300003.0
2008-09-16 05:00:00,104.36,104.46,104.33,104.4,6552500007.0
2008-09-16 05:30:00,104.4,104.435,104.295,104.295,6847434995.0
2008-09-16 06:00:00,104.295,104.36,104.24,104.315,7675900005.0
2008-09-16 06:30:00,104.315,104.49,104.305,104.435,10504499997.0
2008-09-16 07:00:00,104.44,104.445,104.36,104.415,8365000031.0
2008-09-16 07:30:00,104.415,104.455,104.195,104.31,18676400006.0
2008-09-16 08:00:00,104.31,104.43,104.2,104.23,22806000121.0
2008-09-16 08:30:00,104.225,104.285,103.8,103.99,30082299972.0
2008-09-16 09:00:00,103.99,104.05,103.595,103.625,30581026988.0
2008-09-16 09:30:00,103.625,104.06,103.625,103.72,29512900012.0
2008-09-16 10:00:00,103.72,103.935,103.695,103.82,30597500011.0
2008-09-16 10:30:00,103.82,103.88,103.7,103.78,22232900041.0
2008-09-16 11:00:00,103.78,104.34,103.76,104.33,26493700043.0
2008-09-16 11:30:00,104.33,104.685,104.28,104.6,27951504770.0
2008-09-16 12:00:00,104.6,104.62,104.25,104.34,21648800017.0
2008-09-16 12:30:00,104.34,104.375,104.06,104.165,22744299971.0
2008-09-16 13:00:00,104.165,104.19,103.79,103.83,24916599994.0
2008-09-16 13:30:00,103.83,104.095,103.67,103.99,27057499988.0
2008-09-16 14:00:00,103.995,104.095,103.67,104.04,30856800004.0
2008-09-16 14:30:00,104.04,104.08,103.545,103.63,24277899997.0
2008-09-16 15:00:00,103.63,103.9,103.56,103.7,25675499971.0
2008-09-16 15:30:00,103.7,103.98,103.62,103.73,27667400034.0
2008-09-16 16:00:00,103.73,104.22,103.685,104.16,27007101740.0
2008-09-16 16:30:00,104.16,105.0,104.07,104.87,25424850035.0
2008-09-16 17:00:00,104.865,105.03,104.39,104.485,23607200012.0
2008-09-16 17:30:00,104.49,105.12,104.49,105.08,19082100025.0
2008-09-16 18:00:00,105.085,105.295,104.93,104.995,18785699990.0
2008-09-16 18:30:00,104.995,105.05,104.9,105.05,11381599975.0
2008-09-16 19:00:00,105.065,105.36,104.985,105.28,12041099990.0
2008-09-16 19:30:00,105.28,105.39,105.12,105.26,12502355838.0
2008-09-16 20:00:00,105.26,105.26,104.43,105.05,26238769939.0
2008-09-16 20:30:00,105.07,106.005,104.825,105.87,32448799965.0
2008-09-16 21:00:00,105.875,105.97,105.59,105.6,19037099958.0
2008-09-16 21:30:00,105.6,106.075,105.55,105.94,17097000016.0
2008-09-16 22:00:00,105.94,106.38,105.91,106.26,13991700006.0
2008-09-16 22:30:00,106.26,106.265,105.46,105.625,12579399990.0
2008-09-16 23:00:00,105.64,105.83,105.44,105.77,12683999959.0
2008-09-16 23:30:00,105.77,105.77,105.15,105.52,10310400056.0
2008-09-17 00:00:00,105.56,105.56,105.275,105.34,6737499958.0
2008-09-17 00:30:00,105.35,105.57,105.185,105.5,9946699945.0
2008-09-17 01:00:00,105.495,106.205,105.48,106.02,16443100007.0
2008-09-17 01:30:00,106.02,106.35,106.01,106.115,17217099995.0
2008-09-17 02:00:00,106.115,106.69,106.04,106.495,24009899947.0
2008-09-17 02:30:00,106.49,106.53,106.115,106.25,20140300093.0
2008-09-17 03:00:00,106.25,106.29,106.145,106.18,18308099954.0
2008-09-17 03:30:00,106.18,106.425,106.16,106.375,25152699935.0
2008-09-17 04:00:00,106.375,106.575,106.265,106.28,22883600012.0
2008-09-17 04:30:00,106.28,106.34,106.19,106.25,17748800002.0
2008-09-17 05:00:00,106.255,106.26,105.745,105.91,23589800002.0
2008-09-17 05:30:00,105.92,106.04,105.905,105.955,22034099978.0
2008-09-17 06:00:00,105.95,105.985,105.9,105.95,15648600089.0
2008-09-17 06:30:00,105.95,106.11,105.885,106.095,16730099998.0
2008-09-17 07:00:00,106.1,106.12,105.915,105.945,17571400005.0
2008-09-17 07:30:00,105.95,106.165,105.925,106.095,29594100011.0
2008-09-17 08:00:00,106.09,106.23,105.855,106.02,30428260710.0
2008-09-17 08:30:00,106.02,106.085,105.735,105.955,29211899949.0
2008-09-17 09:00:00,105.955,105.965,105.67,105.72,25641299991.0
2008-09-17 09:30:00,105.72,105.735,105.145,105.2,34231200084.0
2008-09-17 10:00:00,105.19,105.655,105.19,105.61,31830100020.0
2008-09-17 10:30:00,105.61,105.84,105.51,105.57,25895099963.0
2008-09-17 11:00:00,105.57,105.675,105.405,105.645,25183600022.0
2008-09-17 11:30:00,105.645,105.71,105.52,105.655,29464100035.0
2008-09-17 12:00:00,105.66,105.775,105.5,105.74,35029699926.0
2008-09-17 12:30:00,105.74,105.885,105.68,105.85,31010799979.0
2008-09-17 13:00:00,105.85,105.97,105.77,105.79,33890300006.0
2008-09-17 13:30:00,105.79,105.85,105.56,105.72,34233299965.0
2008-09-17 14:00:00,105.71,105.72,105.285,105.3,32810899897.0
2008-09-17 14:30:00,105.3,105.545,105.19,105.21,40657800124.0
2008-09-17 15:00:00,105.21,105.35,104.95,105.085,46498299912.0
2008-09-17 15:30:00,105.08,105.45,104.95,105.22,51495699888.0
2008-09-17 16:00:00,105.22,105.47,104.765,104.86,47253999905.0
2008-09-17 16:30:00,104.875,104.96,104.62,104.75,44546399940.0
2008-09-17 17:00:00,104.74,104.9,104.38,104.635,48024699978.0
2008-09-17 17:30:00,104.63,104.775,104.425,104.68,40596400004.0
2008-09-17 18:00:00,104.68,104.74,104.45,104.48,29937500179.0
2008-09-17 18:30:00,104.485,104.84,104.485,104.58,26125300123.0
2008-09-17 19:00:00,104.575,104.94,104.53,104.675,28971000111.0
2008-09-17 19:30:00,104.675,104.88,104.535,104.73,36249700126.0
2008-09-17 20:00:00,104.73,104.935,104.45,104.92,30108200060.0
2008-09-17 20:30:00,104.92,105.27,104.84,105.24,34169700024.0
2008-09-17 21:00:00,105.235,105.315,104.87,105.13,30222000007.0
2008-09-17 21:30:00,105.12,105.155,104.75,104.755,21461599963.0
2008-09-17 22:00:00,104.755,104.9,104.55,104.575,13965852959.0
2008-09-17 22:30:00,104.575,104.76,104.49,104.645,22514299924.0
2008-09-17 23:00:00,104.64,104.64,104.13,104.14,10616999969.0
2008-09-17 23:30:00,104.14,104.46,104.14,104.33,10656500019.0
2008-09-18 00:00:00,104.33,104.48,104.28,104.33,5294300026.0
2008-09-18 00:30:00,104.315,104.38,104.255,104.35,7997199981.0
2008-09-18 01:00:00,104.35,104.46,104.22,104.23,8559500000.0
2008-09-18 01:30:00,104.23,104.44,104.18,104.34,12088199985.0
2008-09-18 02:00:00,104.355,104.685,104.3,104.67,18298199972.0
2008-09-18 02:30:00,104.67,104.93,104.645,104.735,21098712602.0
2008-09-18 03:00:00,104.735,104.82,104.425,104.52,14450899998.0
2008-09-18 03:30:00,104.52,104.595,104.495,104.53,8088400005.0
2008-09-18 04:00:00,104.52,104.52,104.265,104.32,14301637379.0
2008-09-18 04:30:00,104.32,104.515,104.3,104.51,11453000036.0
2008-09-18 05:00:00,104.495,104.51,104.4,104.505,7900899979.0
2008-09-18 05:30:00,104.5,104.595,104.41,104.435,8757999995.0
2008-09-18 06:00:00,104.44,104.46,104.325,104.38,6977100013.0
2008-09-18 06:30:00,104.38,104.485,104.32,104.41,12759699995.0
2008-09-18 07:00:00,104.42,104.585,104.41,104.575,12485400006.0
2008-09-18 07:30:00,104.575,104.67,104.515,104.625,21318300031.0
2008-09-18 08:00:00,104.63,104.835,104.43,104.53,32012000060.0
2008-09-18 08:30:00,104.52,104.79,104.5,104.6,29870700044.0
2008-09-18 09:00:00,104.6,105.57,104.59,105.13,48796700039.0
2008-09-18 09:30:00,105.14,105.51,105.09,105.29,41607900018.0
2008-09-18 10:00:00,105.29,105.405,104.885,104.93,46296899821.0
2008-09-18 10:30:00,104.93,105.13,104.715,104.8,33897737305.0
2008-09-18 11:00:00,104.8,104.81,104.395,104.52,30108599986.0
2008-09-18 11:30:00,104.52,104.63,104.395,104.45,32285399992.0
2008-09-18 12:00:00,104.46,104.575,104.17,104.55,35456950187.0
2008-09-18 12:30:00,104.55,104.715,104.43,104.585,30615900058.0
2008-09-18 13:00:00,104.585,104.755,104.565,104.62,19005700029.0
2008-09-18 13:30:00,104.62,104.92,104.59,104.765,26570600053.0
2008-09-18 14:00:00,104.765,104.845,104.62,104.65,33084400031.0
2008-09-18 14:30:00,104.65,105.015,104.64,104.98,29346700008.0
2008-09-18 15:00:00,104.98,105.015,104.71,104.955,32220213981.0
2008-09-18 15:30:00,104.945,105.34,104.915,105.25,30723599947.0
2008-09-18 16:00:00,105.25,105.375,105.1,105.26,28029999968.0
2008-09-18 16:30:00,105.27,105.285,104.75,104.875,38163299881.0
2008-09-18 17:00:00,104.875,104.89,104.585,104.65,34280500003.0
2008-09-18 17:30:00,104.65,104.905,104.64,104.855,33415600002.0
2008-09-18 18:00:00,104.855,104.87,104.605,104.67,20590799992.0
2008-09-18 18:30:00,104.67,104.68,104.0,104.0,29503899944.0
2008-09-18 19:00:00,103.995,104.65,103.985,104.38,20816400000.0
2008-09-18 19:30:00,104.385,104.7,104.37,104.59,18119000015.0
2008-09-18 20:00:00,104.59,104.65,104.305,104.505,20694100052.0
2008-09-18 20:30:00,104.505,104.96,104.47,104.895,18066500033.0
2008-09-18 21:00:00,104.895,105.61,104.865,105.525,21888700027.0
2008-09-18 21:30:00,105.52,105.775,105.49,105.675,19842200001.0
2008-09-18 22:00:00,105.665,105.7,105.21,105.375,9127814988.0
2008-09-18 22:30:00,105.375,105.47,105.3,105.42,5431700003.0
2008-09-18 23:00:00,105.435,105.64,105.33,105.57,4062799998.0
2008-09-18 23:30:00,105.57,105.75,105.5,105.55,3770200000.0
2008-09-19 00:00:00,105.54,105.54,105.38,105.445,7145599987.0
2008-09-19 00:30:00,105.46,105.675,105.42,105.425,6111200004.0
2008-09-19 01:00:00,105.39,105.55,105.39,105.45,8209300004.0
2008-09-19 01:30:00,105.445,105.955,105.41,105.905,10733200005.0
2008-09-19 02:00:00,105.905,106.24,105.87,106.215,13962699947.0
2008-09-19 02:30:00,106.215,106.34,106.105,106.225,21672500007.0
2008-09-19 03:00:00,106.225,106.43,106.175,106.355,14113600001.0
2008-09-19 03:30:00,106.355,106.51,106.15,106.5,14929300031.0
2008-09-19 04:00:00,106.5,106.865,106.47,106.825,21045405079.0
2008-09-19 04:30:00,106.825,107.01,106.68,106.7,19126699982.0
2008-09-19 05:00:00,106.7,106.845,106.69,106.81,12913899951.0
2008-09-19 05:30:00,106.81,107.015,106.795,106.98,17760599966.0
2008-09-19 06:00:00,106.98,106.98,106.73,106.84,14413200017.0
2008-09-19 06:30:00,106.84,107.03,106.83,106.99,10936600032.0
2008-09-19 07:00:00,106.99,107.125,106.96,107.0,14454300015.0
2008-09-19 07:30:00,107.0,107.0,106.7,106.755,10963800005.0
2008-09-19 08:00:00,106.755,106.91,106.65,106.895,18396899994.0
2008-09-19 08:30:00,106.895,107.0,106.82,106.975,22040499981.0
2008-09-19 09:00:00,106.975,107.485,106.97,107.455,29898799947.0
2008-09-19 09:30:00,107.455,107.525,107.11,107.23,33647700007.0
2008-09-19 10:00:00,107.225,107.745,107.225,107.68,23057677967.0
2008-09-19 10:30:00,107.68,107.69,107.35,107.53,27207600049.0
2008-09-19 11:00:00,107.53,107.53,107.35,107.41,20764700028.0
2008-09-19 11:30:00,107.42,107.445,107.225,107.25,26725800079.0
2008-09-19 12:00:00,107.25,107.48,107.235,107.335,16210699979.0
2008-09-19 12:30:00,107.335,107.58,107.285,107.525,20763899981.0
2008-09-19 13:00:00,107.525,107.525,107.22,107.365,22177799995.0
2008-09-19 13:30:00,107.36,107.84,107.35,107.53,26336700993.0
2008-09-19 14:00:00,107.55,107.77,107.45,107.63,21798499917.0
2008-09-19 14:30:00,107.63,108.02,107.605,107.98,31947311707.0
2008-09-19 15:00:00,107.98,107.98,107.54,107.755,24933600001.0
2008-09-19 15:30:00,107.755,107.885,107.51,107.69,26951299981.0
2008-09-19 16:00:00,107.69,107.74,107.23,107.34,25938159998.0
2008-09-19 16:30:00,107.335,107.385,106.73,106.81,25608399999.0
2008-09-19 17:00:00,106.815,107.015,106.695,106.88,19529180008.0
2008-09-19 17:30:00,106.89,107.2,106.81,107.185,16092880003.0
2008-09-19 18:00:00,107.18,107.3,106.93,107.26,17658963019.0
2008-09-19 18:30:00,107.26,107.26,106.955,106.955,12866002927.0
2008-09-19 19:00:00,106.95,107.135,106.95,107.1,10323920074.0
2008-09-19 19:30:00,107.1,107.235,107.03,107.15,9324240023.0
2008-09-19 20:00:00,107.15,107.195,106.955,107.11,10016300005.0
2008-09-19 20:30:00,107.125,107.17,106.965,107.005,7336700000.0
2008-09-19 21:00:00,107.01,107.045,106.83,106.955,12007200087.0
2008-09-19 21:30:00,106.955,107.28,106.945,107.255,13660660005.0
2008-09-19 22:00:00,107.255,107.32,107.085,107.3,5891059605.0
2008-09-19 22:30:00,107.3,107.465,107.22,107.41,3563020007.0
2008-09-21 23:00:00,106.77,106.84,106.755,106.83,15152799994.0
2008-09-21 23:30:00,106.83,106.89,106.785,106.86,13820699921.0
2008-09-22 00:00:00,106.86,107.16,106.81,106.89,8599400002.0
2008-09-22 00:30:00,106.89,107.05,106.76,106.805,17155800003.0
2008-09-22 01:00:00,106.81,106.87,106.355,106.74,21511499792.0
2008-09-22 01:30:00,106.73,106.84,106.54,106.77,18372799963.0
2008-09-22 02:00:00,106.77,106.92,106.55,106.79,15476399989.0
2008-09-22 02:30:00,106.795,106.915,106.76,106.77,10230280008.0
2008-09-22 03:00:00,106.785,106.84,106.32,106.47,26156159929.0
2008-09-22 03:30:00,106.47,106.68,106.45,106.645,17171259960.0
2008-09-22 04:00:00,106.65,106.68,106.375,106.425,11696019934.0
2008-09-22 04:30:00,106.425,106.7,106.41,106.67,8278060003.0
2008-09-22 05:00:00,106.67,106.67,106.495,106.53,8998800003.0
2008-09-22 05:30:00,106.53,106.57,106.445,106.485,10184619951.0
2008-09-22 06:00:00,106.485,106.57,106.43,106.53,8348020025.0
2008-09-22 06:30:00,106.53,106.63,106.51,106.57,7201320019.0
2008-09-22 07:00:00,106.57,106.64,106.53,106.575,9278699995.0
2008-09-22 07:30:00,106.575,106.68,106.53,106.615,10403619954.0
2008-09-22 08:00:00,106.615,106.645,106.465,106.48,16697880008.0
2008-09-22 08:30:00,106.485,106.55,106.32,106.475,20698960044.0
2008-09-22 09:00:00,106.445,106.47,106.255,106.315,15868080041.0
2008-09-22 09:30:00,106.32,106.4,106.13,106.14,19969680089.0
2008-09-22 10:00:00,106.14,106.325,105.95,106.09,20486800045.0
2008-09-22 10:30:00,106.09,106.48,106.085,106.465,18259900030.0
2008-09-22 11:00:00,106.455,106.56,106.335,106.455,17885700037.0
2008-09-22 11:30:00,106.455,106.57,106.075,106.075,14283500040.0
2008-09-22 12:00:00,106.085,106.18,105.995,106.1,17462799994.0
2008-09-22 12:30:00,106.1,106.37,106.02,106.28,15165400001.0
2008-09-22 13:00:00,106.29,106.61,106.24,106.59,16205099991.0
2008-09-22 13:30:00,106.6,106.62,106.34,106.405,11112899997.0
2008-09-22 14:00:00,106.4,106.74,106.365,106.72,17613499995.0
2008-09-22 14:30:00,106.72,106.84,106.625,106.66,17522699980.0
2008-09-22 15:00:00,106.66,106.84,106.59,106.62,20051599986.0
2008-09-22 15:30:00,106.62,106.65,106.26,106.475,23541304601.0
2008-09-22 16:00:00,106.48,106.56,106.24,106.39,21457399996.0
2008-09-22 16:30:00,106.39,106.865,106.365,106.765,21843599997.0
2008-09-22 17:00:00,106.77,106.775,106.37,106.38,20180500009.0
2008-09-22 17:30:00,106.375,106.43,106.17,106.35,18254550011.0
2008-09-22 18:00:00,106.35,106.535,106.34,106.4,9736500002.0
2008-09-22 18:30:00,106.4,106.46,106.2,106.28,8863100000.0
2008-09-22 19:00:00,106.28,106.295,105.83,105.86,13041700000.0
2008-09-22 19:30:00,105.855,106.0,105.63,105.89,9406500000.0
2008-09-22 20:00:00,105.89,105.9,105.57,105.67,10031499999.0
2008-09-22 20:30:00,105.67,105.82,105.385,105.43,10188799996.0
2008-09-22 21:00:00,105.43,105.52,105.27,105.275,9411600000.0
2008-09-22 21:30:00,105.275,105.31,105.155,105.17,8561100001.0
2008-09-22 22:00:00,105.17,105.435,105.15,105.42,6413375001.0
2008-09-22 22:30:00,105.42,105.53,105.33,105.5,4252200000.0
2008-09-22 23:00:00,105.495,105.53,105.345,105.39,5549399994.0
2008-09-22 23:30:00,105.405,105.49,105.38,105.41,3520699997.0
2008-09-23 00:00:00,105.41,105.445,105.32,105.355,2123400000.0
2008-09-23 00:30:00,105.36,105.56,105.335,105.545,4327999999.0
2008-09-23 01:00:00,105.55,105.655,105.505,105.6,3891800002.0
2008-09-23 01:30:00,105.6,105.615,105.39,105.46,3111100000.0
2008-09-23 02:00:00,105.46,105.525,105.345,105.355,4772600000.0
2008-09-23 02:30:00,105.36,105.42,105.24,105.4,6645400000.0
2008-09-23 03:00:00,105.41,105.425,105.28,105.32,7752899999.0
2008-09-23 03:30:00,105.32,105.395,105.29,105.33,5125400001.0
2008-09-23 04:00:00,105.33,105.33,105.235,105.265,5978200000.0
2008-09-23 04:30:00,105.265,105.265,105.185,105.23,2477300000.0
2008-09-23 05:00:00,105.23,105.26,105.165,105.22,5135300010.0
2008-09-23 05:30:00,105.22,105.28,105.2,105.265,5188399997.0
2008-09-23 06:00:00,105.265,105.36,105.245,105.34,4170900000.0
2008-09-23 06:30:00,105.34,105.455,105.295,105.375,7189900000.0
2008-09-23 07:00:00,105.375,105.39,105.275,105.345,6019799997.0
2008-09-23 07:30:00,105.355,105.405,105.265,105.3,7395400001.0
2008-09-23 08:00:00,105.3,105.46,105.2,105.355,16762999967.0
2008-09-23 08:30:00,105.355,105.61,105.34,105.545,24498199966.0
2008-09-23 09:00:00,105.535,105.77,105.46,105.68,36136400059.0
2008-09-23 09:30:00,105.685,105.77,105.595,105.73,28510400153.0
2008-09-23 10:00:00,105.73,105.92,105.685,105.85,22422400091.0
2008-09-23 10:30:00,105.85,105.88,105.72,105.745,14235600025.0
2008-09-23 11:00:00,105.745,105.9,105.455,105.48,28663900090.0
2008-09-23 11:30:00,105.48,105.55,105.33,105.385,20820500039.0
2008-09-23 12:00:00,105.39,105.5,105.2,105.41,19077800023.0
2008-09-23 12:30:00,105.41,105.46,105.225,105.35,18656500009.0
2008-09-23 13:00:00,105.35,105.65,105.335,105.55,17192000020.0
2008-09-23 13:30:00,105.55,105.56,105.35,105.51,18890800021.0
2008-09-23 14:00:00,105.51,105.645,105.41,105.55,21272300020.0
2008-09-23 14:30:00,105.55,105.62,105.45,105.595,18658099993.0
2008-09-23 15:00:00,105.595,105.75,105.48,105.525,17594990005.0
2008-09-23 15:30:00,105.52,105.72,105.375,105.66,17797999997.0
2008-09-23 16:00:00,105.66,106.0,105.63,105.875,16871557996.0
2008-09-23 16:30:00,105.875,105.93,105.555,105.72,18766880001.0
2008-09-23 17:00:00,105.72,105.88,105.605,105.855,15317568012.0
2008-09-23 17:30:00,105.855,106.065,105.72,105.72,15518600006.0
2008-09-23 18:00:00,105.72,105.93,105.705,105.75,12438099998.0
2008-09-23 18:30:00,105.75,105.92,105.63,105.895,11180500000.0
2008-09-23 19:00:00,105.9,105.98,105.705,105.865,17267900016.0
2008-09-23 19:30:00,105.865,105.88,105.585,105.68,12984600001.0
2008-09-23 20:00:00,105.68,105.71,105.36,105.48,15803118001.0
2008-09-23 20:30:00,105.49,105.58,105.31,105.37,11289100010.0
2008-09-23 21:00:00,105.37,105.64,105.36,105.43,9073403296.0
2008-09-23 21:30:00,105.43,105.5,105.29,105.305,9978499995.0
2008-09-23 22:00:00,105.305,105.365,105.24,105.255,4439717606.0
2008-09-23 22:30:00,105.25,105.575,105.25,105.54,4108399996.0
2008-09-23 23:00:00,105.45,105.55,105.445,105.55,1359600000.0
2008-09-23 23:30:00,105.55,105.8,105.52,105.79,2206499999.0
2008-09-24 00:00:00,105.795,105.88,105.66,105.71,3419399999.0
2008-09-24 00:30:00,105.71,105.77,105.69,105.725,3341700000.0
2008-09-24 01:00:00,105.725,105.795,105.54,105.59,7365299985.0
2008-09-24 01:30:00,105.59,105.705,105.565,105.58,6867299998.0
2008-09-24 02:00:00,105.58,105.61,105.395,105.485,8017000001.0
2008-09-24 02:30:00,105.495,105.5,105.39,105.415,9714800005.0
2008-09-24 03:00:00,105.415,105.555,105.35,105.44,13933500011.0
2008-09-24 03:30:00,105.44,105.56,105.375,105.46,16517300001.0
2008-09-24 04:00:00,105.46,105.65,105.435,105.615,15062699995.0
2008-09-24 04:30:00,105.615,105.77,105.585,105.71,14520400023.0
2008-09-24 05:00:00,105.71,105.755,105.575,105.62,9983699999.0
2008-09-24 05:30:00,105.615,105.675,105.57,105.645,9446300005.0
2008-09-24 06:00:00,105.645,105.705,105.6,105.665,5608399999.0
2008-09-24 06:30:00,105.66,105.86,105.65,105.775,10288900000.0
2008-09-24 07:00:00,105.785,105.855,105.72,105.81,9993000002.0
2008-09-24 07:30:00,105.81,106.1,105.805,106.1,18197219986.0
2008-09-24 08:00:00,106.09,106.145,105.83,105.9,23164180000.0
2008-09-24 08:30:00,105.9,106.29,105.855,106.265,24895664408.0
2008-09-24 09:00:00,106.265,106.35,106.14,106.25,22448766739.0
2008-09-24 09:30:00,106.25,106.28,106.145,106.15,19208700070.0
2008-09-24 10:00:00,106.155,106.245,105.915,106.025,27312700038.0
2008-09-24 10:30:00,106.015,106.18,105.95,106.14,17385299985.0
2008-09-24 11:00:00,106.135,106.245,106.075,106.12,17539999293.0
2008-09-24 11:30:00,106.12,106.24,106.11,106.165,14903265498.0
2008-09-24 12:00:00,106.17,106.305,106.12,106.12,18823899987.0
2008-09-24 12:30:00,106.12,106.17,106.06,106.14,16007299994.0
2008-09-24 13:00:00,106.14,106.225,106.025,106.025,18532499293.0
2008-09-24 13:30:00,106.025,106.045,105.8,105.915,23808863394.0
2008-09-24 14:00:00,105.915,105.94,105.695,105.905,24618100011.0
2008-09-24 14:30:00,105.91,105.97,105.8,105.845,22120266396.0
2008-09-24 15:00:00,105.845,105.9,105.66,105.69,17449499998.0
2008-09-24 15:30:00,105.69,105.755,105.53,105.585,29135400004.0
2008-09-24 16:00:00,105.58,105.855,105.515,105.85,28782500013.0
2008-09-24 16:30:00,105.845,106.135,105.74,106.02,23277805993.0
2008-09-24 17:00:00,106.015,106.055,105.865,105.99,18282900005.0
2008-09-24 17:30:00,105.99,106.11,105.925,106.04,13071899994.0
2008-09-24 18:00:00,106.045,106.225,105.995,106.115,13097299993.0
2008-09-24 18:30:00,106.115,106.12,105.925,106.015,7343799999.0
2008-09-24 19:00:00,106.01,106.17,105.94,106.125,13881300002.0
2008-09-24 19:30:00,106.12,106.165,105.805,105.885,11571499999.0
2008-09-24 20:00:00,105.885,106.085,105.87,106.07,6920700000.0
2008-09-24 20:30:00,106.07,106.125,105.9,105.91,6205800001.0
2008-09-24 21:00:00,105.91,106.075,105.885,106.055,7730100000.0
2008-09-24 21:30:00,106.055,106.085,105.91,106.085,4977200000.0
2008-09-24 22:00:00,106.085,106.23,106.035,106.21,3304400001.0
2008-09-24 22:30:00,106.215,106.28,106.025,106.095,2809699999.0
2008-09-24 23:00:00,106.1,106.32,106.095,106.24,2120500000.0
2008-09-24 23:30:00,106.24,106.305,106.13,106.15,5057400012.0
2008-09-25 00:00:00,106.155,106.24,106.1,106.155,2117300000.0
2008-09-25 00:30:00,106.155,106.155,106.03,106.08,1607000000.0
2008-09-25 01:00:00,106.08,106.09,105.97,105.97,2701805643.0
2008-09-25 01:30:00,105.97,106.1,105.95,106.09,3346500005.0
2008-09-25 02:00:00,106.09,106.17,106.04,106.155,6659700001.0
2008-09-25 02:30:00,106.155,106.19,105.945,106.05,10947700002.0
2008-09-25 03:00:00,106.05,106.12,105.775,105.88,16255700004.0
2008-09-25 03:30:00,105.88,106.0,105.75,105.885,17244000009.0
2008-09-25 04:00:00,105.89,106.01,105.875,105.955,12933600007.0
2008-09-25 04:30:00,105.955,106.025,105.8,105.8,10410300001.0
2008-09-25 05:00:00,105.8,105.87,105.785,105.84,6545400000.0
2008-09-25 05:30:00,105.84,105.895,105.8,105.8,6969600000.0
2008-09-25 06:00:00,105.795,105.92,105.77,105.82,7641500000.0
2008-09-25 06:30:00,105.82,105.96,105.78,105.89,9314200001.0
2008-09-25 07:00:00,105.885,105.92,105.805,105.84,12918800046.0
2008-09-25 07:30:00,105.84,105.86,105.695,105.835,13390600021.0
2008-09-25 08:00:00,105.85,105.85,105.635,105.7,17129300140.0
2008-09-25 08:30:00,105.7,105.75,105.515,105.64,24610300062.0
2008-09-25 09:00:00,105.64,105.66,105.465,105.61,28347200005.0
2008-09-25 09:30:00,105.615,105.79,105.605,105.76,20025199990.0
2008-09-25 10:00:00,105.76,105.895,105.72,105.805,17914399990.0
2008-09-25 10:30:00,105.805,105.885,105.77,105.835,19720099996.0
2008-09-25 11:00:00,105.835,105.96,105.725,105.95,22815399988.0
2008-09-25 11:30:00,105.95,105.985,105.865,105.885,15636399996.0
2008-09-25 12:00:00,105.88,105.96,105.825,105.96,16931100020.0
2008-09-25 12:30:00,105.96,105.97,105.8,105.93,22028600027.0
2008-09-25 13:00:00,105.93,106.065,105.86,105.95,23548600055.0
2008-09-25 13:30:00,105.95,105.98,105.865,105.97,24116700097.0
2008-09-25 14:00:00,105.97,106.09,105.94,106.04,23339700005.0
2008-09-25 14:30:00,106.03,106.03,105.605,105.785,20135399950.0
2008-09-25 15:00:00,105.785,105.87,105.73,105.775,19780099991.0
2008-09-25 15:30:00,105.775,106.09,105.68,106.045,30254089992.0
2008-09-25 16:00:00,106.03,106.48,105.895,106.39,29810199999.0
2008-09-25 16:30:00,106.39,106.43,106.24,106.41,22508500188.0
2008-09-25 17:00:00,106.41,106.555,106.315,106.5,22248200003.0
2008-09-25 17:30:00,106.495,106.69,106.465,106.48,23512099995.0
2008-09-25 18:00:00,106.48,106.62,106.4,106.535,13073500000.0
2008-09-25 18:30:00,106.525,106.755,106.51,106.755,12825400000.0
2008-09-25 19:00:00,106.76,106.89,106.585,106.78,20271999991.0
2008-09-25 19:30:00,106.78,107.015,106.77,106.84,25860100006.0
2008-09-25 20:00:00,106.84,106.85,106.525,106.73,16711799993.0
2008-09-25 20:30:00,106.73,106.76,106.31,106.425,17211814993.0
2008-09-25 21:00:00,106.425,106.49,106.31,106.365,8906499994.0
2008-09-25 21:30:00,106.365,106.47,106.3,106.39,8787799994.0
2008-09-25 22:00:00,106.39,106.46,106.355,106.425,2558799996.0
2008-09-25 22:30:00,106.425,106.66,106.395,106.55,4320999997.0
2008-09-25 23:00:00,106.55,106.555,106.36,106.375,3934500011.0
2008-09-25 23:30:00,106.375,106.48,106.365,106.46,1333099999.0
2008-09-26 00:00:00,106.46,106.5,106.24,106.29,5700000001.0
2008-09-26 00:30:00,106.29,106.37,106.26,106.32,4037399997.0
2008-09-26 01:00:00,106.32,106.465,106.31,106.37,7398700004.0
2008-09-26 01:30:00,106.37,106.37,106.02,106.02,8447899993.0
2008-09-26 02:00:00,106.02,106.175,106.02,106.12,5986700003.0
2008-09-26 02:30:00,106.12,106.12,105.8,105.965,13394199991.0
2008-09-26 03:00:00,105.97,105.98,105.845,105.96,11903999997.0
2008-09-26 03:30:00,105.96,105.98,105.87,105.915,7607499999.0
2008-09-26 04:00:00,105.91,105.98,105.885,105.935,9943599996.0
2008-09-26 04:30:00,105.935,105.935,105.835,105.91,9369699992.0
2008-09-26 05:00:00,105.91,105.945,105.885,105.89,4153800001.0
2008-09-26 05:30:00,105.89,105.92,105.755,105.8,7244100008.0
2008-09-26 06:00:00,105.795,105.81,105.71,105.71,8999900006.0
2008-09-26 06:30:00,105.715,105.72,105.6,105.71,7807900002.0
2008-09-26 07:00:00,105.705,105.71,105.605,105.665,10274800018.0
2008-09-26 07:30:00,105.665,105.72,105.615,105.68,7763299999.0
2008-09-26 08:00:00,105.68,105.87,105.65,105.83,15780400004.0
2008-09-26 08:30:00,105.825,105.94,105.755,105.775,25120299984.0
2008-09-26 09:00:00,105.775,105.78,105.56,105.67,26787299994.0
2008-09-26 09:30:00,105.67,105.7,105.315,105.33,27304300009.0
2008-09-26 10:00:00,105.335,105.435,105.245,105.39,29967500087.0
2008-09-26 10:30:00,105.39,105.57,105.305,105.5,28748200007.0
2008-09-26 11:00:00,105.5,105.525,105.315,105.335,29473600011.0
2008-09-26 11:30:00,105.335,105.56,105.325,105.43,28408199989.0
2008-09-26 12:00:00,105.43,105.49,105.375,105.44,23714600013.0
2008-09-26 12:30:00,105.435,105.435,105.33,105.395,17473400018.0
2008-09-26 13:00:00,105.4,105.43,105.31,105.35,18251699962.0
2008-09-26 13:30:00,105.35,105.44,105.175,105.245,24273738935.0
2008-09-26 14:00:00,105.25,105.42,105.115,105.17,14858399978.0
2008-09-26 14:30:00,105.13,105.28,105.03,105.25,21881099971.0
2008-09-26 15:00:00,105.25,105.745,105.225,105.665,33693900021.0
2008-09-26 15:30:00,105.66,105.73,105.43,105.72,31608899955.0
2008-09-26 16:00:00,105.72,106.145,105.69,106.085,22871311251.0
2008-09-26 16:30:00,106.085,106.16,105.905,106.03,24954999937.0
2008-09-26 17:00:00,106.03,106.13,105.92,106.01,21506199981.0
2008-09-26 17:30:00,106.01,106.175,106.0,106.07,17989499984.0
2008-09-26 18:00:00,106.075,106.16,105.945,106.115,16703899958.0
2008-09-26 18:30:00,106.125,106.19,106.07,106.12,11051999979.0
2008-09-26 19:00:00,106.12,106.175,106.04,106.135,14828399903.0
2008-09-26 19:30:00,106.135,106.165,106.04,106.08,12096199953.0
2008-09-26 20:00:00,106.08,106.095,106.0,106.02,10706099954.0
2008-09-26 20:30:00,106.02,106.06,105.93,106.035,11310899961.0
2008-09-26 21:00:00,106.035,106.17,106.01,106.155,11821199932.0
2008-09-26 21:30:00,106.15,106.17,106.07,106.15,7731400003.0
2008-09-26 22:00:00,106.15,106.18,106.125,106.15,7356599997.0
2008-09-26 22:30:00,106.15,106.165,105.985,105.99,6695100035.0
2008-09-28 23:00:00,106.08,106.22,105.96,106.22,4469199960.0
2008-09-28 23:30:00,106.22,106.25,106.195,106.21,11025699901.0
2008-09-29 00:00:00,106.21,106.415,106.21,106.385,3896000010.0
2008-09-29 00:30:00,106.385,106.41,106.255,106.27,4387300001.0
2008-09-29 01:00:00,106.27,106.29,106.085,106.15,7192699961.0
2008-09-29 01:30:00,106.15,106.345,106.125,106.33,5944799993.0
2008-09-29 02:00:00,106.33,106.575,106.285,106.55,11652600001.0
2008-09-29 02:30:00,106.55,106.885,106.545,106.79,24481214649.0
2008-09-29 03:00:00,106.79,106.965,106.63,106.635,17589200018.0
2008-09-29 03:30:00,106.635,106.79,106.61,106.79,14568400020.0
2008-09-29 04:00:00,106.785,106.785,106.47,106.5,10475900016.0
2008-09-29 04:30:00,106.5,106.56,106.46,106.49,11175900012.0
2008-09-29 05:00:00,106.49,106.545,106.45,106.54,5910700002.0
2008-09-29 05:30:00,106.54,106.58,106.42,106.45,5858699999.0
2008-09-29 06:00:00,106.44,106.44,106.33,106.33,7510999982.0
2008-09-29 06:30:00,106.33,106.39,106.26,106.38,8810700004.0
2008-09-29 07:00:00,106.38,106.41,106.305,106.385,12699600003.0
2008-09-29 07:30:00,106.375,106.415,106.25,106.32,14446930001.0
2008-09-29 08:00:00,106.325,106.375,106.175,106.25,15753699998.0
2008-09-29 08:30:00,106.25,106.37,106.12,106.3,20450700001.0
2008-09-29 09:00:00,106.3,106.48,106.235,106.43,15616200001.0
2008-09-29 09:30:00,106.43,106.53,106.045,106.135,14949200024.0
2008-09-29 10:00:00,106.13,106.255,106.05,106.23,13619000015.0
2008-09-29 10:30:00,106.24,106.31,106.105,106.11,10773099989.0
2008-09-29 11:00:00,106.11,106.365,106.1,106.265,14528599991.0
2008-09-29 11:30:00,106.265,106.355,106.155,106.245,20804499991.0
2008-09-29 12:00:00,106.245,106.31,106.19,106.235,18906099971.0
2008-09-29 12:30:00,106.24,106.335,106.06,106.23,14480600020.0
2008-09-29 13:00:00,106.235,106.285,106.075,106.155,13915399988.0
2008-09-29 13:30:00,106.155,106.25,106.075,106.1,14822599999.0
2008-09-29 14:00:00,106.1,106.235,105.925,105.98,18461800002.0
2008-09-29 14:30:00,105.98,106.015,105.73,105.79,19177000028.0
2008-09-29 15:00:00,105.785,105.81,105.505,105.6,29061700085.0
2008-09-29 15:30:00,105.6,105.71,105.31,105.39,34036699975.0
2008-09-29 16:00:00,105.385,105.65,104.54,104.975,39823800044.0
2008-09-29 16:30:00,104.975,105.04,104.625,104.855,33161857125.0
2008-09-29 17:00:00,104.855,105.02,104.75,104.97,21768299992.0
2008-09-29 17:30:00,104.975,105.175,104.84,105.1,24923199985.0
2008-09-29 18:00:00,105.1,105.18,104.87,104.94,20848900002.0
2008-09-29 18:30:00,104.94,105.22,104.885,105.16,18342200021.0
2008-09-29 19:00:00,105.15,105.28,105.02,105.21,19850099995.0
2008-09-29 19:30:00,105.21,105.22,104.185,104.62,28711599999.0
2008-09-29 20:00:00,104.625,104.885,104.175,104.28,30508900787.0
2008-09-29 20:30:00,104.295,104.465,104.17,104.345,21856099976.0
2008-09-29 21:00:00,104.35,104.52,104.03,104.03,18103800010.0
2008-09-29 21:30:00,104.035,104.355,104.01,104.24,17161512881.0
2008-09-29 22:00:00,104.24,104.32,104.02,104.205,10727700017.0
2008-09-29 22:30:00,104.215,104.415,104.15,104.16,7907700007.0
2008-09-29 23:00:00,104.16,104.16,104.0,104.08,8361000002.0
2008-09-29 23:30:00,104.08,104.14,103.945,103.98,14147700001.0
2008-09-30 00:00:00,103.98,104.04,103.79,103.79,17449725447.0
2008-09-30 00:30:00,103.79,103.95,103.545,103.87,21124604129.0
2008-09-30 01:00:00,103.855,103.89,103.73,103.8,18117540255.0
2008-09-30 01:30:00,103.785,104.2,103.785,104.19,22229299997.0
2008-09-30 02:00:00,104.19,104.425,104.055,104.26,30909800029.0
2008-09-30 02:30:00,104.26,104.375,103.515,103.87,27762699981.0
2008-09-30 03:00:00,103.87,103.97,103.67,103.795,26226799901.0
2008-09-30 03:30:00,103.795,103.9,103.77,103.81,11707299986.0
2008-09-30 04:00:00,103.81,104.145,103.81,104.12,19516499958.0
2008-09-30 04:30:00,104.12,104.325,104.11,104.15,21329499965.0
2008-09-30 05:00:00,104.15,104.22,103.99,104.19,14805599982.0
2008-09-30 05:30:00,104.19,104.31,104.07,104.28,13074399987.0
2008-09-30 06:00:00,104.285,104.38,104.25,104.25,14598099981.0
2008-09-30 06:30:00,104.25,104.385,104.185,104.37,14189000009.0
2008-09-30 07:00:00,104.36,104.48,104.3,104.41,11176900019.0
2008-09-30 07:30:00,104.41,104.47,104.275,104.29,12541600020.0
2008-09-30 08:00:00,104.29,104.365,104.15,104.36,21411100085.0
2008-09-30 08:30:00,104.36,104.375,104.12,104.36,22406600184.0
2008-09-30 09:00:00,104.37,104.58,104.345,104.565,32685800021.0
2008-09-30 09:30:00,104.565,104.79,104.535,104.75,28210199972.0
2008-09-30 10:00:00,104.755,104.855,104.7,104.8,21994599905.0
2008-09-30 10:30:00,104.8,105.105,104.75,105.06,22635999972.0
2008-09-30 11:00:00,105.06,105.135,104.985,105.065,18118701740.0
2008-09-30 11:30:00,105.065,105.21,105.02,105.19,19374399968.0
2008-09-30 12:00:00,105.19,105.22,104.93,104.955,20251470922.0
2008-09-30 12:30:00,104.955,105.27,104.95,105.085,25406100005.0
2008-09-30 13:00:00,105.09,105.095,104.94,105.025,22691699979.0
2008-09-30 13:30:00,105.025,105.21,105.0,105.18,17756300014.0
2008-09-30 14:00:00,105.18,105.35,105.085,105.225,21340900029.0
2008-09-30 14:30:00,105.22,105.43,105.1,105.135,21658200028.0
2008-09-30 15:00:00,105.13,105.42,105.11,105.355,18456500000.0
2008-09-30 15:30:00,105.35,105.57,105.245,105.25,21356799991.0
2008-09-30 16:00:00,105.25,105.865,105.25,105.73,22551099979.0
2008-09-30 16:30:00,105.74,106.215,105.69,106.14,21479599990.0
2008-09-30 17:00:00,106.14,106.18,105.895,105.975,24289749986.0
2008-09-30 17:30:00,105.98,105.985,105.73,105.94,23767099983.0
2008-09-30 18:00:00,105.94,105.98,105.76,105.93,14445699998.0
2008-09-30 18:30:00,105.93,106.185,105.92,106.185,9904899999.0
2008-09-30 19:00:00,106.19,106.23,106.04,106.09,13164799999.0
2008-09-30 19:30:00,106.09,106.35,106.09,106.26,11929199999.0
2008-09-30 20:00:00,106.26,106.285,106.14,106.17,10359700001.0
2008-09-30 20:30:00,106.175,106.345,106.17,106.34,14058299998.0
2008-09-30 21:00:00,106.345,106.48,106.32,106.455,11328800000.0
2008-09-30 21:30:00,106.46,106.5,106.31,106.35,12138400001.0
2008-09-30 22:00:00,106.35,106.36,106.27,106.36,6027800000.0
2008-09-30 22:30:00,106.36,106.37,106.055,106.09,6458199999.0
2008-09-30 23:00:00,106.09,106.16,106.01,106.02,3381700004.0
2008-09-30 23:30:00,106.02,106.12,105.915,105.97,3580800002.0
2008-10-01 00:00:00,105.97,106.075,105.96,106.045,3446100000.0
2008-10-01 00:30:00,106.035,106.12,106.025,106.075,2551799991.0
2008-10-01 01:00:00,106.075,106.075,105.965,106.04,4760100009.0
2008-10-01 01:30:00,106.045,106.085,105.985,106.01,5498999999.0
2008-10-01 02:00:00,106.005,106.23,105.985,106.2,8932000013.0
2008-10-01 02:30:00,106.2,106.525,106.2,106.445,17683400034.0
2008-10-01 03:00:00,106.44,106.445,106.23,106.24,12252000010.0
2008-10-01 03:30:00,106.25,106.28,106.07,106.07,10681200005.0
2008-10-01 04:00:00,106.07,106.165,105.82,105.82,14110600008.0
2008-10-01 04:30:00,105.82,105.875,105.73,105.84,9314300012.0
2008-10-01 05:00:00,105.84,105.905,105.835,105.89,4959999998.0
2008-10-01 05:30:00,105.885,105.905,105.83,105.9,5066399999.0
2008-10-01 06:00:00,105.9,105.925,105.73,105.73,6259900000.0
2008-10-01 06:30:00,105.73,106.0,105.69,105.9,8587900003.0
2008-10-01 07:00:00,105.9,106.025,105.87,105.875,7569099982.0
2008-10-01 07:30:00,105.875,106.16,105.845,106.025,7835100002.0
2008-10-01 08:00:00,106.01,106.085,105.805,105.88,17252599992.0
2008-10-01 08:30:00,105.88,106.115,105.83,106.1,15478300002.0
2008-10-01 09:00:00,106.11,106.33,105.995,106.235,18628300000.0
2008-10-01 09:30:00,106.235,106.36,106.135,106.275,23038999963.0
2008-10-01 10:00:00,106.275,106.31,106.175,106.21,16074199939.0
2008-10-01 10:30:00,106.21,106.285,106.02,106.175,17080699975.0
2008-10-01 11:00:00,106.18,106.24,106.07,106.08,20940426169.0
2008-10-01 11:30:00,106.08,106.09,105.925,106.05,23011599960.0
2008-10-01 12:00:00,106.05,106.24,106.04,106.115,19781999959.0
2008-10-01 12:30:00,106.115,106.155,106.03,106.085,13046399990.0
2008-10-01 13:00:00,106.08,106.2,106.02,106.135,17451599978.0
2008-10-01 13:30:00,106.14,106.27,106.07,106.255,21155499996.0
2008-10-01 14:00:00,106.26,106.3,106.11,106.275,21043800008.0
2008-10-01 14:30:00,106.28,106.29,106.115,106.235,23287400006.0
2008-10-01 15:00:00,106.23,106.285,106.16,106.235,20609699993.0
2008-10-01 15:30:00,106.24,106.26,105.82,105.84,25374759983.0
2008-10-01 16:00:00,105.855,105.855,105.33,105.515,28795399989.0
2008-10-01 16:30:00,105.515,105.67,105.435,105.58,22818800000.0
2008-10-01 17:00:00,105.58,105.885,105.47,105.845,24635359992.0
2008-10-01 17:30:00,105.845,106.125,105.79,106.06,23010099996.0
2008-10-01 18:00:00,106.06,106.115,105.9,105.97,16567299992.0
2008-10-01 18:30:00,105.97,106.055,105.84,105.97,19739999985.0
2008-10-01 19:00:00,105.97,105.97,105.605,105.765,20188999972.0
2008-10-01 19:30:00,105.76,106.085,105.655,105.775,31623299975.0
2008-10-01 20:00:00,105.775,105.95,105.735,105.94,27951299971.0
2008-10-01 20:30:00,105.935,106.055,105.8,105.835,26405599972.0
2008-10-01 21:00:00,105.835,106.0,105.765,105.97,17236099986.0
2008-10-01 21:30:00,105.975,106.095,105.935,106.045,17666299970.0
2008-10-01 22:00:00,106.04,106.06,105.735,105.81,13355899994.0
2008-10-01 22:30:00,105.81,105.81,105.64,105.71,10050399975.0
2008-10-01 23:00:00,105.71,105.81,105.675,105.745,7092899964.0
2008-10-01 23:30:00,105.745,105.845,105.745,105.825,6100600012.0
2008-10-02 00:00:00,105.825,105.835,105.805,105.825,1234600003.0
2008-10-02 00:30:00,105.82,105.96,105.82,105.95,4124799999.0
2008-10-02 01:00:00,105.95,106.14,105.905,106.12,8616299987.0
2008-10-02 01:30:00,106.12,106.17,106.02,106.08,4151400002.0
2008-10-02 02:00:00,106.08,106.15,106.015,106.1,11847999999.0
2008-10-02 02:30:00,106.1,106.235,106.025,106.15,12113000004.0
2008-10-02 03:00:00,106.15,106.28,106.1,106.15,10546299985.0
2008-10-02 03:30:00,106.15,106.155,105.74,105.75,19998099977.0
2008-10-02 04:00:00,105.755,105.995,105.685,105.725,13861299964.0
2008-10-02 04:30:00,105.725,105.88,105.685,105.775,8882099996.0
2008-10-02 05:00:00,105.775,105.875,105.705,105.75,8376199996.0
2008-10-02 05:30:00,105.75,105.875,105.725,105.835,7290499997.0
2008-10-02 06:00:00,105.835,105.87,105.72,105.745,5820999995.0
2008-10-02 06:30:00,105.745,105.83,105.73,105.8,7297399997.0
2008-10-02 07:00:00,105.8,105.875,105.755,105.84,10761199996.0
2008-10-02 07:30:00,105.84,105.95,105.775,105.835,12032299973.0
2008-10-02 08:00:00,105.835,105.88,105.69,105.755,25960599927.0
2008-10-02 08:30:00,105.755,105.785,105.535,105.685,21383999993.0
2008-10-02 09:00:00,105.685,105.89,105.405,105.43,28652700009.0
2008-10-02 09:30:00,105.435,105.53,105.3,105.32,19725939644.0
2008-10-02 10:00:00,105.32,105.355,105.22,105.305,23997349998.0
2008-10-02 10:30:00,105.315,105.435,105.28,105.34,23614300008.0
2008-10-02 11:00:00,105.34,105.39,105.28,105.39,15430300007.0
2008-10-02 11:30:00,105.39,105.465,105.315,105.315,19488599995.0
2008-10-02 12:00:00,105.31,105.44,105.28,105.33,15970600003.0
2008-10-02 12:30:00,105.33,105.55,105.33,105.51,14010600002.0
2008-10-02 13:00:00,105.51,105.545,105.31,105.395,19842000001.0
2008-10-02 13:30:00,105.405,105.42,105.27,105.405,21715607005.0
2008-10-02 14:00:00,105.41,105.46,105.28,105.365,17574499990.0
2008-10-02 14:30:00,105.365,105.61,105.32,105.595,25015600003.0
2008-10-02 15:00:00,105.59,105.75,105.51,105.57,16991999992.0
2008-10-02 15:30:00,105.57,105.67,105.35,105.445,19943199994.0
2008-10-02 16:00:00,105.44,105.52,105.17,105.195,21065599976.0
2008-10-02 16:30:00,105.205,105.495,105.185,105.28,20652712041.0
2008-10-02 17:00:00,105.28,105.385,105.16,105.31,23131939970.0
2008-10-02 17:30:00,105.31,105.365,105.105,105.3,25338099965.0
2008-10-02 18:00:00,105.305,105.345,105.22,105.3,20214799943.0
2008-10-02 18:30:00,105.3,105.54,105.26,105.495,19613999955.0
2008-10-02 19:00:00,105.5,105.5,105.25,105.425,12636499985.0
2008-10-02 19:30:00,105.43,105.525,105.37,105.47,18155899956.0
2008-10-02 20:00:00,105.475,105.485,105.265,105.29,20550699966.0
2008-10-02 20:30:00,105.29,105.31,105.19,105.235,13878899994.0
2008-10-02 21:00:00,105.235,105.27,105.11,105.14,12110699961.0
2008-10-02 21:30:00,105.14,105.34,105.09,105.21,21344599955.0
2008-10-02 22:00:00,105.205,105.28,105.13,105.21,14505499909.0
2008-10-02 22:30:00,105.21,105.365,105.15,105.33,8457899955.0
2008-10-02 23:00:00,105.33,105.39,105.275,105.33,6449400064.0
2008-10-02 23:30:00,105.33,105.395,105.24,105.33,8999199946.0
2008-10-03 00:00:00,105.335,105.39,105.115,105.2,4033899982.0
2008-10-03 00:30:00,105.2,105.245,105.115,105.21,2397599997.0
2008-10-03 01:00:00,105.21,105.29,105.19,105.215,3738099982.0
2008-10-03 01:30:00,105.215,105.23,104.92,104.995,7709199980.0
2008-10-03 02:00:00,104.995,105.065,104.865,104.885,5759514049.0
2008-10-03 02:30:00,104.88,105.045,104.855,105.03,11328200006.0
2008-10-03 03:00:00,105.03,105.085,104.97,104.985,10413099981.0
2008-10-03 03:30:00,104.99,105.035,104.85,105.0,11351599981.0
2008-10-03 04:00:00,105.0,105.115,104.955,104.985,10824799944.0
2008-10-03 04:30:00,104.985,105.095,104.97,105.04,7752199960.0
2008-10-03 05:00:00,105.04,105.15,105.03,105.135,4642999997.0
2008-10-03 05:30:00,105.135,105.14,105.05,105.14,6285199990.0
2008-10-03 06:00:00,105.14,105.405,105.13,105.36,13047599980.0
2008-10-03 06:30:00,105.37,105.375,105.175,105.245,12172399928.0
2008-10-03 07:00:00,105.245,105.325,105.185,105.235,11873799965.0
2008-10-03 07:30:00,105.235,105.335,105.235,105.32,9629199988.0
2008-10-03 08:00:00,105.32,105.425,105.26,105.36,18147639996.0
2008-10-03 08:30:00,105.36,105.475,105.34,105.41,18263040041.0
2008-10-03 09:00:00,105.41,105.465,105.205,105.31,21584700061.0
2008-10-03 09:30:00,105.305,105.305,104.98,105.01,19861020036.0
2008-10-03 10:00:00,105.01,105.13,105.0,105.045,25838286103.0
2008-10-03 10:30:00,105.045,105.195,104.995,105.145,17047980027.0
2008-10-03 11:00:00,105.14,105.325,105.12,105.315,19366980027.0
2008-10-03 11:30:00,105.315,105.33,104.94,105.12,22061899975.0
2008-10-03 12:00:00,105.125,105.23,105.08,105.16,19248319927.0
2008-10-03 12:30:00,105.16,105.275,104.945,104.96,20196239956.0
2008-10-03 13:00:00,104.96,105.17,104.96,105.11,20396300007.0
2008-10-03 13:30:00,105.105,105.11,104.97,105.03,23566360035.0
2008-10-03 14:00:00,105.03,105.17,104.705,104.71,29070200046.0
2008-10-03 14:30:00,104.71,105.24,104.48,105.18,27528259999.0
2008-10-03 15:00:00,105.18,105.285,104.99,105.115,26643389957.0
2008-10-03 15:30:00,105.12,105.545,105.115,105.41,28064640019.0
2008-10-03 16:00:00,105.42,105.655,105.405,105.655,27216900031.0
2008-10-03 16:30:00,105.665,105.98,105.625,105.815,30082954082.0
2008-10-03 17:00:00,105.815,106.115,105.815,106.08,30173700060.0
2008-10-03 17:30:00,106.08,106.1,105.69,105.785,23979620061.0
2008-10-03 18:00:00,105.785,105.94,105.68,105.92,16760899995.0
2008-10-03 18:30:00,105.91,106.065,105.825,106.04,12999724050.0
2008-10-03 19:00:00,106.055,106.135,105.665,105.83,25149060035.0
2008-10-03 19:30:00,105.83,105.83,105.155,105.44,32084300065.0
2008-10-03 20:00:00,105.45,105.58,105.245,105.28,27919500006.0
2008-10-03 20:30:00,105.28,105.485,105.2,105.36,28640700006.0
2008-10-03 21:00:00,105.36,105.43,105.245,105.33,20187420005.0
2008-10-03 21:30:00,105.33,105.435,105.13,105.135,15163680002.0
2008-10-03 22:00:00,105.135,105.26,105.125,105.205,8224292008.0
2008-10-03 22:30:00,105.215,105.375,105.14,105.31,6089939997.0
2008-10-05 23:00:00,104.86,104.945,104.775,104.895,937200000.0
2008-10-05 23:30:00,104.92,105.035,104.77,104.835,1268800000.0
2008-10-06 00:00:00,104.845,105.14,104.835,105.09,8543499987.0
2008-10-06 00:30:00,105.05,105.12,104.99,105.035,7252800010.0
2008-10-06 01:00:00,105.03,105.065,104.625,104.645,6512299984.0
2008-10-06 01:30:00,104.645,104.78,104.41,104.56,10638700028.0
2008-10-06 02:00:00,104.56,104.665,104.235,104.29,13835717624.0
2008-10-06 02:30:00,104.29,104.635,104.235,104.63,16648740011.0
2008-10-06 03:00:00,104.63,104.64,104.355,104.37,12609575015.0
2008-10-06 03:30:00,104.37,104.53,104.295,104.51,11230899997.0
2008-10-06 04:00:00,104.51,104.54,104.375,104.395,11652200002.0
2008-10-06 04:30:00,104.395,104.4,104.25,104.27,7157950000.0
2008-10-06 05:00:00,104.27,104.32,103.875,103.95,14354775001.0
2008-10-06 05:30:00,103.95,104.07,103.7,103.725,16315100011.0
2008-10-06 06:00:00,103.725,103.75,102.965,103.18,20813900005.0
2008-10-06 06:30:00,103.17,103.255,102.845,103.175,17751800006.0
2008-10-06 07:00:00,103.18,103.32,102.95,103.195,16589100004.0
2008-10-06 07:30:00,103.2,103.43,103.16,103.39,12526199993.0
2008-10-06 08:00:00,103.39,103.41,103.22,103.265,16869400003.0
2008-10-06 08:30:00,103.265,103.585,103.215,103.555,31169500007.0
2008-10-06 09:00:00,103.555,103.74,103.295,103.635,30450899987.0
2008-10-06 09:30:00,103.63,103.74,103.465,103.72,31898300002.0
2008-10-06 10:00:00,103.72,103.72,103.265,103.36,33882274992.0
2008-10-06 10:30:00,103.355,103.44,103.29,103.425,30449299979.0
2008-10-06 11:00:00,103.425,103.66,103.36,103.63,33382499988.0
2008-10-06 11:30:00,103.64,103.64,103.325,103.35,27742999931.0
2008-10-06 12:00:00,103.35,103.37,103.16,103.2,28130099916.0
2008-10-06 12:30:00,103.2,103.325,102.98,103.02,30721499942.0
2008-10-06 13:00:00,103.015,103.285,102.98,103.18,24525799966.0
2008-10-06 13:30:00,103.18,103.51,103.14,103.24,33772200010.0
2008-10-06 14:00:00,103.24,103.37,103.12,103.19,45811799997.0
2008-10-06 14:30:00,103.19,103.385,103.18,103.28,36448599986.0
2008-10-06 15:00:00,103.285,103.42,102.84,102.89,38651999974.0
2008-10-06 15:30:00,102.895,102.94,102.58,102.595,41663499953.0
2008-10-06 16:00:00,102.6,102.705,100.225,100.56,46726649988.0
2008-10-06 16:30:00,100.52,101.535,100.335,101.165,34201600010.0
2008-10-06 17:00:00,101.14,101.485,101.105,101.3,29099574975.0
2008-10-06 17:30:00,101.29,101.51,101.095,101.275,21009799982.0
2008-10-06 18:00:00,101.275,101.34,100.745,100.84,21063500014.0
2008-10-06 18:30:00,100.84,101.025,100.74,100.87,21554899993.0
2008-10-06 19:00:00,100.87,101.01,100.71,100.78,19475900001.0
2008-10-06 19:30:00,100.79,100.905,100.315,100.72,25534599973.0
2008-10-06 20:00:00,100.725,100.77,100.295,100.325,25241799978.0
2008-10-06 20:30:00,100.32,100.8,100.31,100.69,17593204664.0
2008-10-06 21:00:00,100.69,101.295,100.5,101.145,23953199996.0
2008-10-06 21:30:00,101.14,101.705,100.91,101.58,23419200006.0
2008-10-06 22:00:00,101.58,102.2,101.55,101.87,19471299969.0
2008-10-06 22:30:00,101.87,101.96,101.66,101.8,7849600000.0
2008-10-06 23:00:00,101.795,101.895,101.255,101.34,14505800036.0
2008-10-06 23:30:00,101.34,101.575,101.285,101.55,5343799993.0
2008-10-07 00:00:00,101.55,101.55,101.26,101.345,8893900040.0
2008-10-07 00:30:00,101.34,102.015,101.33,101.91,10641100012.0
2008-10-07 01:00:00,101.91,102.155,101.6,101.8,7926299992.0
2008-10-07 01:30:00,101.8,101.8,101.505,101.575,4056400004.0
2008-10-07 02:00:00,101.575,101.775,101.37,101.61,12574100002.0
2008-10-07 02:30:00,101.61,101.805,101.515,101.56,13745300001.0
2008-10-07 03:00:00,101.56,101.62,101.28,101.535,15411899997.0
2008-10-07 03:30:00,101.54,101.95,101.5,101.94,15438500001.0
2008-10-07 04:00:00,101.94,102.165,101.875,102.085,15767599998.0
2008-10-07 04:30:00,102.085,102.275,102.035,102.11,10680000002.0
2008-10-07 05:00:00,102.125,102.205,101.93,102.14,6816000003.0
2008-10-07 05:30:00,102.135,103.035,102.09,102.65,18267700011.0
2008-10-07 06:00:00,102.66,103.27,102.65,102.965,10934200001.0
2008-10-07 06:30:00,102.97,103.125,102.7,102.89,7842100000.0
2008-10-07 07:00:00,102.895,102.965,102.57,102.74,9554400000.0
2008-10-07 07:30:00,102.745,103.14,102.725,102.925,6810300000.0
2008-10-07 08:00:00,102.92,102.99,102.755,102.885,11856100001.0
2008-10-07 08:30:00,102.885,102.905,102.52,102.695,18029199999.0
2008-10-07 09:00:00,102.695,103.19,102.46,102.98,22294299988.0
2008-10-07 09:30:00,102.985,103.09,102.625,102.705,23405175002.0
2008-10-07 10:00:00,102.695,102.695,101.495,101.745,26218900006.0
2008-10-07 10:30:00,101.745,102.235,101.65,101.81,26608349998.0
2008-10-07 11:00:00,101.81,102.07,101.425,101.49,24234400002.0
2008-10-07 11:30:00,101.49,101.99,101.47,101.805,20761899983.0
2008-10-07 12:00:00,101.805,102.205,101.74,102.09,25620000024.0
2008-10-07 12:30:00,102.09,102.12,101.64,101.875,29652999973.0
2008-10-07 13:00:00,101.875,102.205,101.83,101.985,24289500006.0
2008-10-07 13:30:00,101.985,102.245,101.885,102.225,30554200000.0
2008-10-07 14:00:00,102.225,102.47,101.815,101.88,30032700000.0
2008-10-07 14:30:00,101.88,102.065,101.685,101.765,24282700004.0
2008-10-07 15:00:00,101.77,102.825,101.77,102.805,34190200036.0
2008-10-07 15:30:00,102.8,102.8,102.22,102.4,36377900010.0
2008-10-07 16:00:00,102.4,102.73,102.115,102.69,42049799999.0
2008-10-07 16:30:00,102.69,102.755,102.49,102.525,32354699992.0
2008-10-07 17:00:00,102.525,102.565,102.275,102.46,25022799996.0
2008-10-07 17:30:00,102.46,102.52,102.265,102.3,25573110024.0
2008-10-07 18:00:00,102.3,102.305,102.005,102.05,21501199984.0
2008-10-07 18:30:00,102.05,102.155,101.87,101.915,19310500001.0
2008-10-07 19:00:00,101.915,102.26,101.775,101.855,22766600012.0
2008-10-07 19:30:00,101.85,101.9,101.6,101.735,22560899995.0
2008-10-07 20:00:00,101.735,102.06,101.625,101.925,27176200017.0
2008-10-07 20:30:00,101.925,102.085,101.75,101.79,25438200009.0
2008-10-07 21:00:00,101.795,101.815,101.545,101.58,20833900011.0
2008-10-07 21:30:00,101.58,101.615,101.07,101.305,26274699994.0
2008-10-07 22:00:00,101.3,101.495,101.215,101.34,13899000019.0
2008-10-07 22:30:00,101.34,101.53,101.315,101.46,12717400005.0
2008-10-07 23:00:00,101.455,101.52,101.18,101.335,8857299973.0
2008-10-07 23:30:00,101.325,101.72,101.2,101.545,10261499989.0
2008-10-08 00:00:00,101.545,101.675,101.37,101.58,6413299959.0
2008-10-08 00:30:00,101.59,101.61,101.36,101.51,4312200006.0
2008-10-08 01:00:00,101.51,101.51,101.265,101.455,6888700009.0
2008-10-08 01:30:00,101.455,101.585,101.095,101.31,6043299988.0
2008-10-08 02:00:00,101.305,101.575,101.16,101.575,8983199986.0
2008-10-08 02:30:00,101.585,101.6,101.41,101.44,11232500004.0
2008-10-08 03:00:00,101.44,101.445,101.275,101.33,12060199994.0
2008-10-08 03:30:00,101.325,101.335,101.1,101.265,13389900001.0
2008-10-08 04:00:00,101.265,101.43,101.19,101.395,9828300001.0
2008-10-08 04:30:00,101.395,101.45,101.225,101.275,5741600000.0
2008-10-08 05:00:00,101.275,101.415,101.24,101.31,6457800000.0
2008-10-08 05:30:00,101.31,101.33,101.065,101.275,11163199998.0
2008-10-08 06:00:00,101.28,101.325,101.075,101.12,12001900004.0
2008-10-08 06:30:00,101.12,101.26,100.65,100.785,13117399999.0
2008-10-08 07:00:00,100.785,100.785,99.855,100.075,20696699997.0
2008-10-08 07:30:00,100.085,100.36,99.6,99.96,25732600001.0
2008-10-08 08:00:00,99.97,100.59,99.84,100.225,19691400001.0
2008-10-08 08:30:00,100.23,100.67,99.955,100.12,26285974981.0
2008-10-08 09:00:00,100.12,101.46,99.885,100.38,27944000002.0
2008-10-08 09:30:00,100.385,100.58,99.96,100.07,30546999979.0
2008-10-08 10:00:00,100.08,100.49,99.96,100.18,39008999880.0
2008-10-08 10:30:00,100.17,100.43,100.01,100.02,39008999880.0
2008-10-08 11:00:00,100.0,100.09,99.13,99.24,39008999880.0
2008-10-08 11:30:00,99.23,99.33,98.59,98.77,39008999880.0
2008-10-08 12:00:00,98.78,99.66,98.71,99.59,39008999880.0
2008-10-08 12:30:00,99.58,99.95,99.34,99.51,39008999880.0
2008-10-08 13:00:00,99.59,101.07,99.57,100.31,39008999880.0
2008-10-08 13:30:00,100.32,101.16,100.29,100.77,39008999880.0
2008-10-08 14:00:00,100.78,100.97,99.97,100.12,39008999880.0
2008-10-08 14:30:00,100.13,100.27,99.36,99.78,39008999880.0
2008-10-08 15:00:00,99.77,99.82,99.45,99.71,39008999880.0
2008-10-08 15:30:00,99.72,100.43,99.63,100.3,39008999880.0
2008-10-08 16:00:00,100.29,100.64,99.76,100.06,39008999880.0
2008-10-08 16:30:00,100.07,100.23,99.75,100.0,39008999880.0
2008-10-08 17:00:00,100.01,100.08,99.75,99.95,39008999880.0
2008-10-08 17:30:00,99.97,100.06,99.62,99.73,39008999880.0
2008-10-08 18:00:00,99.72,99.75,99.31,99.44,39008999880.0
2008-10-08 18:30:00,99.45,99.65,99.31,99.45,39008999880.0
2008-10-08 19:00:00,99.44,100.16,99.44,99.98,39008999880.0
2008-10-08 19:30:00,99.99,100.46,99.87,100.4,39008999880.0
2008-10-08 20:00:00,100.39,100.43,100.01,100.19,39008999880.0
2008-10-08 20:30:00,100.18,100.45,99.95,100.39,39008999880.0
2008-10-08 21:00:00,100.4,100.46,100.16,100.31,39008999880.0
2008-10-08 21:30:00,100.32,100.41,99.78,99.83,39008999880.0
2008-10-08 22:00:00,99.84,99.87,99.6,99.64,44757099929.0
2008-10-08 22:30:00,99.65,99.77,99.13,99.13,32922499812.0
2008-10-08 23:00:00,99.12,99.28,98.89,99.16,19887020150.0
2008-10-08 23:30:00,99.16,99.27,98.99,99.05,20144899945.0
2008-10-09 00:00:00,99.09,99.58,99.07,99.35,43300599763.0
2008-10-09 00:30:00,99.34,99.6,99.12,99.51,43620999690.0
2008-10-09 01:00:00,99.48,99.79,99.39,99.76,49629599374.0
2008-10-09 01:30:00,99.75,99.81,99.61,99.76,39889399574.0
2008-10-09 02:00:00,99.75,100.28,99.68,100.24,51135000150.0
2008-10-09 02:30:00,100.23,100.36,99.79,99.87,51135000150.0
2008-10-09 03:00:00,99.88,100.2,99.84,100.1,55505700116.0
2008-10-09 03:30:00,100.12,100.51,100.05,100.34,58848000090.0
2008-10-09 04:00:00,100.33,100.58,100.07,100.43,58848000090.0
2008-10-09 04:30:00,100.42,100.73,100.41,100.55,58848000090.0
2008-10-09 05:00:00,100.56,100.56,100.44,100.53,58848000090.0
2008-10-09 05:30:00,100.54,101.24,100.51,101.12,58848000090.0
2008-10-09 06:00:00,101.11,101.16,100.72,100.73,51146400010.0
2008-10-09 06:30:00,100.72,100.96,100.72,100.77,29966999790.0
2008-10-09 07:00:00,100.78,100.79,100.39,100.56,29966999790.0
2008-10-09 07:30:00,100.57,100.65,100.35,100.45,29966999790.0
2008-10-09 08:00:00,100.44,100.91,100.4,100.9,29966999790.0
2008-10-09 08:30:00,100.91,101.06,100.56,100.72,29966999790.0
2008-10-09 09:00:00,100.73,100.9,100.51,100.83,29966999790.0
2008-10-09 09:30:00,100.82,101.36,100.78,101.18,29966999790.0
2008-10-09 10:00:00,101.19,101.24,100.89,101.21,29966999790.0
2008-10-09 10:30:00,101.2,101.39,101.11,101.3,29966999790.0
2008-10-09 11:00:00,101.29,101.35,100.83,100.95,29966999790.0
2008-10-09 11:30:00,100.96,100.98,100.77,100.81,29966999790.0
2008-10-09 12:00:00,100.8,100.94,100.58,100.64,29966999790.0
2008-10-09 12:30:00,100.65,100.72,100.4,100.64,29966999790.0
2008-10-09 13:00:00,100.65,100.96,100.35,100.87,29966999790.0
2008-10-09 13:30:00,100.86,101.01,100.64,100.67,29966999790.0
2008-10-09 14:00:00,100.66,100.87,100.66,100.75,29966999790.0
2008-10-09 14:30:00,100.76,101.03,100.67,100.83,29966999790.0
2008-10-09 15:00:00,100.82,101.33,100.75,101.24,29966999790.0
2008-10-09 15:30:00,101.25,101.48,101.03,101.21,29966999790.0
2008-10-09 16:00:00,101.19,101.26,100.72,100.79,29966999790.0
2008-10-09 16:30:00,100.8,101.2,100.54,100.66,29966999790.0
2008-10-09 17:00:00,100.65,100.81,100.19,100.72,29966999790.0
2008-10-09 17:30:00,100.71,101.17,100.59,100.68,29966999790.0
2008-10-09 18:00:00,100.69,100.84,100.62,100.66,29966999790.0
2008-10-09 18:30:00,100.67,100.69,100.28,100.46,29966999790.0
2008-10-09 19:00:00,100.45,100.83,100.36,100.73,29966999790.0
2008-10-09 19:30:00,100.72,100.78,100.45,100.64,29966999790.0
2008-10-09 20:00:00,100.63,100.76,100.46,100.54,29966999790.0
2008-10-09 20:30:00,100.53,100.6,100.35,100.54,29966999790.0
2008-10-09 21:00:00,100.53,100.54,99.89,99.93,29966999790.0
2008-10-09 21:30:00,99.91,100.15,99.53,99.9,29966999790.0
2008-10-09 22:00:00,99.89,99.92,99.51,99.64,30190199868.0
2008-10-09 22:30:00,99.65,99.87,99.6,99.82,27006100166.0
2008-10-09 23:00:00,99.82,99.825,99.43,99.53,38507600092.0
2008-10-09 23:30:00,99.52,99.69,99.45,99.62,38092000074.0
2008-10-10 00:00:00,99.6,99.76,99.4,99.68,39606800246.0
2008-10-10 00:30:00,99.66,99.78,99.51,99.51,35042800126.0
2008-10-10 01:00:00,99.52,99.62,99.16,99.18,50311499981.0
2008-10-10 01:30:00,99.19,99.33,98.49,99.03,61134000090.0
2008-10-10 02:00:00,99.04,99.04,97.91,98.64,61134000090.0
2008-10-10 02:30:00,98.65,99.14,98.13,98.91,61134000090.0
2008-10-10 03:00:00,98.92,99.67,98.75,99.46,61134000090.0
2008-10-10 03:30:00,99.45,99.47,98.79,99.23,61134000090.0
2008-10-10 04:00:00,99.22,99.23,98.92,99.08,31629000090.0
2008-10-10 04:30:00,99.07,99.31,98.89,99.01,30657200310.0
2008-10-10 05:00:00,99.02,99.11,98.75,98.97,31411800351.0
2008-10-10 05:30:00,99.01,99.02,98.67,98.82,34902000390.0
2008-10-10 06:00:00,98.81,98.88,98.55,98.7,34902000390.0
2008-10-10 06:30:00,98.72,99.05,98.67,98.99,34902000390.0
2008-10-10 07:00:00,98.98,99.49,98.91,99.43,37070400078.0
2008-10-10 07:30:00,99.42,99.6,99.09,99.15,39905999670.0
2008-10-10 08:00:00,99.17,99.17,98.55,98.86,39905999670.0
2008-10-10 08:30:00,98.85,99.17,98.66,98.9,39905999670.0
2008-10-10 09:00:00,98.91,98.93,98.51,98.64,39905999670.0
2008-10-10 09:30:00,98.65,99.2,98.64,99.15,39905999670.0
2008-10-10 10:00:00,99.16,99.22,98.89,98.96,39905999670.0
2008-10-10 10:30:00,98.97,99.26,98.96,99.22,39905999670.0
2008-10-10 11:00:00,99.24,99.29,98.94,99.06,39905999670.0
2008-10-10 11:30:00,99.05,99.08,98.72,98.98,39905999670.0
2008-10-10 12:00:00,99.0,99.17,98.91,99.03,39905999670.0
2008-10-10 12:30:00,99.04,99.1,98.82,98.97,39905999670.0
2008-10-10 13:00:00,98.91,99.1,98.81,98.99,39905999670.0
2008-10-10 13:30:00,99.05,99.16,98.89,98.9,39905999670.0
2008-10-10 14:00:00,98.91,99.26,98.89,99.06,39905999670.0
2008-10-10 14:30:00,99.07,99.13,98.75,98.77,39905999670.0
2008-10-10 15:00:00,98.78,99.06,98.68,98.97,39905999670.0
2008-10-10 15:30:00,98.96,99.74,98.68,99.46,39905999670.0
2008-10-10 16:00:00,99.47,100.46,99.39,100.08,39905999670.0
2008-10-10 16:30:00,100.07,100.16,99.59,99.73,39905999670.0
2008-10-10 17:00:00,99.74,99.88,99.49,99.49,39905999670.0
2008-10-10 17:30:00,99.5,99.72,99.35,99.43,39905999670.0
2008-10-10 18:00:00,99.42,99.69,99.39,99.52,39905999670.0
2008-10-10 18:30:00,99.51,99.69,99.45,99.65,41262799674.0
2008-10-10 19:00:00,99.66,99.74,99.49,99.67,21594200008.0
2008-10-10 19:30:00,99.68,99.72,99.1,99.26,11235000120.0
2008-10-10 20:00:00,99.27,99.84,99.2,99.49,11235000120.0
2008-10-10 20:30:00,99.51,100.11,99.41,100.06,11235000120.0
2008-10-10 21:00:00,100.07,100.58,99.89,100.51,11235000120.0
2008-10-10 21:30:00,100.5,100.74,100.18,100.27,11235000120.0
2008-10-10 22:00:00,100.29,100.66,100.2,100.55,29918998693.0
2008-10-10 22:30:00,100.54,100.7,100.365,100.605,45948500082.0
2008-10-12 23:00:00,100.72,101.08,100.665,101.025,11395199892.0
2008-10-12 23:30:00,101.005,101.04,100.785,100.96,25836299944.0
2008-10-13 00:00:00,100.96,101.2,100.79,100.94,37524599951.0
2008-10-13 00:30:00,100.96,100.98,100.39,100.67,28168099704.0
2008-10-13 01:00:00,100.67,100.7,100.42,100.54,35207199946.0
2008-10-13 01:30:00,100.54,100.89,100.54,100.75,39472300075.0
2008-10-13 02:00:00,100.755,100.85,100.645,100.675,34186960207.0
2008-10-13 02:30:00,100.68,100.77,100.52,100.565,40888300269.0
2008-10-13 03:00:00,100.57,100.65,100.05,100.275,51231300079.0
2008-10-13 03:30:00,100.265,100.31,100.115,100.145,36139199951.0
2008-10-13 04:00:00,100.145,100.22,100.035,100.04,31671800043.0
2008-10-13 04:30:00,100.03,100.04,99.56,99.83,45780000180.0
2008-10-13 05:00:00,99.82,99.92,99.82,99.87,49439199966.0
2008-10-13 05:30:00,99.865,100.1,99.865,100.07,47300599822.0
2008-10-13 06:00:00,100.08,100.1,99.78,99.94,36898799987.0
2008-10-13 06:30:00,99.93,100.04,99.93,100.02,41140400074.0
2008-10-13 07:00:00,100.01,100.12,99.97,100.07,61548599761.0
2008-10-13 07:30:00,100.08,100.31,100.06,100.28,59942999490.0
2008-10-13 08:00:00,100.29,100.43,100.14,100.33,59942999490.0
2008-10-13 08:30:00,100.34,100.63,100.28,100.61,59942999490.0
2008-10-13 09:00:00,100.6,100.76,100.56,100.73,59942999490.0
2008-10-13 09:30:00,100.72,100.82,100.49,100.56,59942999490.0
2008-10-13 10:00:00,100.55,100.71,100.36,100.57,59942999490.0
2008-10-13 10:30:00,100.56,100.68,100.46,100.6,59942999490.0
2008-10-13 11:00:00,100.61,100.61,100.2,100.25,59942999490.0
2008-10-13 11:30:00,100.24,100.5,100.24,100.46,59942999490.0
2008-10-13 12:00:00,100.45,100.59,100.43,100.57,59942999490.0
2008-10-13 12:30:00,100.58,100.71,100.39,100.48,59942999490.0
2008-10-13 13:00:00,100.49,100.55,100.24,100.38,57189999575.0
2008-10-13 13:30:00,100.39,100.47,100.26,100.28,41977500000.0
2008-10-13 14:00:00,100.27,100.36,99.99,100.27,43425000000.0
2008-10-13 14:30:00,100.28,100.43,100.13,100.39,43425000000.0
2008-10-13 15:00:00,100.4,100.49,100.3,100.38,43425000000.0
2008-10-13 15:30:00,100.37,100.47,100.21,100.42,43425000000.0
2008-10-13 16:00:00,100.43,100.63,100.32,100.63,43425000000.0
2008-10-13 16:30:00,100.62,100.79,100.52,100.78,43425000000.0
2008-10-13 17:00:00,100.77,100.96,100.71,100.96,43425000000.0
2008-10-13 17:30:00,100.97,101.01,100.8,100.83,43425000000.0
2008-10-13 18:00:00,100.82,101.2,100.73,101.15,43425000000.0
2008-10-13 18:30:00,101.14,101.27,101.02,101.27,23925899921.0
2008-10-13 19:00:00,101.26,101.26,100.98,101.12,11829399853.0
2008-10-13 19:30:00,101.11,101.19,100.98,101.01,19010100039.0
2008-10-13 20:00:00,101.02,101.13,100.96,101.06,42385400048.0
2008-10-13 20:30:00,101.07,101.28,101.05,101.27,50767999965.0
2008-10-13 21:00:00,101.26,101.42,101.25,101.41,45301700150.0
2008-10-13 21:30:00,101.42,101.9,101.39,101.88,33441000480.0
2008-10-13 22:00:00,101.89,102.17,101.77,102.1,33441000480.0
2008-10-13 22:30:00,102.09,102.15,101.91,102.01,24689299954.0
2008-10-13 23:00:00,102.0,102.07,101.975,102.02,29848900067.0
2008-10-13 23:30:00,102.01,102.05,101.91,101.98,34139800157.0
2008-10-14 00:00:00,101.98,102.23,101.96,102.19,27168899974.0
2008-10-14 00:30:00,102.21,102.36,102.15,102.32,50200600256.0
2008-10-14 01:00:00,102.33,102.39,102.14,102.39,47507600147.0
2008-10-14 01:30:00,102.38,102.67,102.32,102.62,43722000360.0
2008-10-14 02:00:00,102.63,103.02,102.42,102.88,43722000360.0
2008-10-14 02:30:00,102.89,103.06,102.68,102.77,43722000360.0
2008-10-14 03:00:00,102.78,102.83,102.56,102.67,43722000360.0
2008-10-14 03:30:00,102.68,102.75,102.54,102.68,43722000360.0
2008-10-14 04:00:00,102.69,102.76,102.61,102.66,43722000360.0
2008-10-14 04:30:00,102.67,102.685,102.56,102.59,42127799762.0
2008-10-14 05:00:00,102.58,102.6,102.35,102.41,35339399853.0
2008-10-14 05:30:00,102.4,102.48,102.15,102.26,53656299749.0
2008-10-14 06:00:00,102.28,102.43,102.06,102.1,61302000300.0
2008-10-14 06:30:00,102.09,102.34,101.9,102.33,61302000300.0
2008-10-14 07:00:00,102.34,102.35,102.16,102.18,61302000300.0
2008-10-14 07:30:00,102.17,102.48,102.15,102.46,61302000300.0
2008-10-14 08:00:00,102.45,102.51,102.27,102.44,61302000300.0
2008-10-14 08:30:00,102.45,102.45,101.99,102.15,61302000300.0
2008-10-14 09:00:00,102.16,102.39,102.02,102.32,61302000300.0
2008-10-14 09:30:00,102.31,102.48,102.26,102.45,61302000300.0
2008-10-14 10:00:00,102.46,102.51,102.26,102.4,61302000300.0
2008-10-14 10:30:00,102.41,102.48,102.21,102.41,61302000300.0
2008-10-14 11:00:00,102.4,102.42,102.18,102.26,61302000300.0
2008-10-14 11:30:00,102.27,102.32,102.05,102.25,61302000300.0
2008-10-14 12:00:00,102.24,102.35,102.13,102.35,61302000300.0
2008-10-14 12:30:00,102.37,102.67,102.34,102.64,61302000300.0
2008-10-14 13:00:00,102.65,102.96,102.63,102.87,61302000300.0
2008-10-14 13:30:00,102.88,102.96,102.62,102.67,61302000300.0
2008-10-14 14:00:00,102.68,102.82,102.41,102.75,61302000300.0
2008-10-14 14:30:00,102.76,102.98,102.75,102.79,61302000300.0
2008-10-14 15:00:00,102.78,102.84,102.53,102.59,61302000300.0
2008-10-14 15:30:00,102.6,102.75,102.43,102.46,61302000300.0
2008-10-14 16:00:00,102.47,102.65,102.21,102.3,61302000300.0
2008-10-14 16:30:00,102.31,102.43,101.82,102.41,61302000300.0
2008-10-14 17:00:00,102.42,102.42,102.01,102.2,61302000300.0
2008-10-14 17:30:00,102.19,102.4,102.14,102.19,61302000300.0
2008-10-14 18:00:00,102.17,102.33,102.09,102.29,58840200186.0
2008-10-14 18:30:00,102.28,102.3,102.15,102.16,51386499962.0
2008-10-14 19:00:00,102.17,102.28,102.13,102.17,46922399984.0
2008-10-14 19:30:00,102.16,102.23,101.66,101.78,37177200072.0
2008-10-14 20:00:00,101.77,101.82,101.57,101.72,37950000030.0
2008-10-14 20:30:00,101.71,101.78,101.5,101.71,37950000030.0
2008-10-14 21:00:00,101.72,101.96,101.71,101.9,37950000030.0
2008-10-14 21:30:00,101.91,102.06,101.81,102.0,37950000030.0
2008-10-14 22:00:00,101.99,102.05,101.875,101.94,36936900043.0
2008-10-14 22:30:00,101.95,102.08,101.85,102.07,30920199936.0
2008-10-14 23:00:00,102.07,102.23,102.035,102.21,21404600108.0
2008-10-14 23:30:00,102.21,102.24,102.115,102.115,31972099942.0
2008-10-15 00:00:00,102.125,102.145,101.98,102.1,36681499899.0
2008-10-15 00:30:00,102.1,102.1,101.91,101.95,38063799953.0
2008-10-15 01:00:00,101.93,102.02,101.68,101.73,39752700128.0
2008-10-15 01:30:00,101.74,101.79,101.45,101.55,36057000210.0
2008-10-15 02:00:00,101.56,101.87,101.41,101.75,36057000210.0
2008-10-15 02:30:00,101.74,101.77,101.22,101.23,55485640546.0
2008-10-15 03:00:00,101.21,101.46,101.15,101.43,56873400570.0
2008-10-15 03:30:00,101.44,101.53,101.17,101.28,56873400570.0
2008-10-15 04:00:00,101.29,101.36,101.12,101.18,43300760329.0
2008-10-15 04:30:00,101.2,101.34,101.14,101.31,37406800382.0
2008-10-15 05:00:00,101.32,101.35,101.21,101.33,49814400049.0
2008-10-15 05:30:00,101.34,101.48,101.29,101.37,56583000210.0
2008-10-15 06:00:00,101.36,101.43,101.29,101.31,54159100211.0
2008-10-15 06:30:00,101.31,101.57,101.31,101.54,50120999727.0
2008-10-15 07:00:00,101.55,101.6,101.44,101.57,32517999982.0
2008-10-15 07:30:00,101.58,101.84,101.55,101.84,36569999670.0
2008-10-15 08:00:00,101.85,101.92,101.59,101.68,36569999670.0
2008-10-15 08:30:00,101.67,101.85,101.64,101.83,36569999670.0
2008-10-15 09:00:00,101.82,101.83,101.38,101.47,36569999670.0
2008-10-15 09:30:00,101.46,101.52,101.24,101.28,36569999670.0
2008-10-15 10:00:00,101.29,101.52,101.28,101.3,36569999670.0
2008-10-15 10:30:00,101.29,101.37,100.93,100.99,36569999670.0
2008-10-15 11:00:00,101.0,101.2,101.0,101.11,36569999670.0
2008-10-15 11:30:00,101.1,101.23,101.01,101.17,36569999670.0
2008-10-15 12:00:00,101.16,101.43,101.1,101.29,36569999670.0
2008-10-15 12:30:00,101.3,101.58,101.28,101.5,36569999670.0
2008-10-15 13:00:00,101.48,101.54,101.26,101.45,36569999670.0
2008-10-15 13:30:00,101.44,101.46,101.02,101.11,36569999670.0
2008-10-15 14:00:00,101.1,101.4,101.1,101.21,36569999670.0
2008-10-15 14:30:00,101.17,101.22,100.85,101.18,36569999670.0
2008-10-15 15:00:00,101.17,101.43,101.07,101.33,36569999670.0
2008-10-15 15:30:00,101.34,101.4,101.14,101.32,36569999670.0
2008-10-15 16:00:00,101.31,101.36,101.18,101.33,36569999670.0
2008-10-15 16:30:00,101.32,101.72,101.27,101.33,36569999670.0
2008-10-15 17:00:00,101.34,101.73,101.25,101.34,36569999670.0
2008-10-15 17:30:00,101.35,101.55,101.27,101.47,36569999670.0
2008-10-15 18:00:00,101.46,101.57,101.24,101.36,36569999670.0
2008-10-15 18:30:00,101.4,101.64,101.4,101.47,36569999670.0
2008-10-15 19:00:00,101.48,101.52,101.16,101.18,36569999670.0
2008-10-15 19:30:00,101.19,101.21,100.57,100.64,36569999670.0
2008-10-15 20:00:00,100.63,100.82,100.42,100.74,36569999670.0
2008-10-15 20:30:00,100.73,100.88,100.58,100.76,36569999670.0
2008-10-15 21:00:00,100.77,100.95,100.65,100.66,36569999670.0
2008-10-15 21:30:00,100.67,100.75,100.29,100.29,35350999681.0
2008-10-15 22:00:00,100.25,100.27,99.87,100.12,36569999670.0
2008-10-15 22:30:00,100.11,100.23,99.9,99.94,23415799883.0
2008-10-15 23:00:00,99.94,100.0,99.57,99.59,39344999903.0
2008-10-15 23:30:00,99.6,100.08,99.57,99.865,32595999981.0
2008-10-16 00:00:00,99.865,99.89,99.52,99.55,40144199991.0
2008-10-16 00:30:00,99.54,99.88,99.4,99.755,41658799895.0
2008-10-16 01:00:00,99.74,99.74,99.34,99.59,60045200261.0
2008-10-16 01:30:00,99.575,99.64,99.27,99.32,40268299896.0
2008-10-16 02:00:00,99.34,99.78,99.34,99.62,29749199581.0
2008-10-16 02:30:00,99.65,100.1,99.65,100.0,44451000180.0
2008-10-16 03:00:00,100.01,100.02,99.79,99.87,44451000180.0
2008-10-16 03:30:00,99.86,100.17,99.79,100.17,44451000180.0
2008-10-16 04:00:00,100.16,100.43,100.1,100.13,44451000180.0
2008-10-16 04:30:00,100.14,100.34,100.06,100.21,43249800141.0
2008-10-16 05:00:00,100.2,100.29,100.12,100.21,45167000351.0
2008-10-16 05:30:00,100.23,100.28,100.04,100.17,28844499864.0
2008-10-16 06:00:00,100.165,100.24,99.93,100.16,53007419944.0
2008-10-16 06:30:00,100.15,100.34,100.05,100.28,59383239883.0
2008-10-16 07:00:00,100.29,100.34,100.15,100.19,46164460103.0
2008-10-16 07:30:00,100.2,100.31,100.06,100.07,44577000540.0
2008-10-16 08:00:00,100.06,100.16,99.76,100.07,44577000540.0
2008-10-16 08:30:00,100.08,100.19,99.97,100.14,44577000540.0
2008-10-16 09:00:00,100.15,100.75,100.13,100.56,44577000540.0
2008-10-16 09:30:00,100.57,100.67,100.36,100.43,44577000540.0
2008-10-16 10:00:00,100.42,100.61,100.34,100.43,44577000540.0
2008-10-16 10:30:00,100.42,100.62,100.41,100.54,44577000540.0
2008-10-16 11:00:00,100.53,100.53,100.29,100.29,44577000540.0
2008-10-16 11:30:00,100.28,100.39,100.07,100.15,44577000540.0
2008-10-16 12:00:00,100.16,100.38,100.1,100.26,44577000540.0
2008-10-16 12:30:00,100.25,100.36,100.14,100.35,44577000540.0
2008-10-16 13:00:00,100.34,100.76,100.16,100.65,44577000540.0
2008-10-16 13:30:00,100.64,100.75,100.44,100.55,44577000540.0
2008-10-16 14:00:00,100.56,100.75,100.45,100.53,44577000540.0
2008-10-16 14:30:00,100.54,101.38,100.54,101.15,44577000540.0
2008-10-16 15:00:00,101.14,101.24,100.8,100.97,44577000540.0
2008-10-16 15:30:00,100.96,101.11,100.55,100.96,44577000540.0
2008-10-16 16:00:00,100.93,100.98,100.5,100.66,44577000540.0
2008-10-16 16:30:00,100.65,100.66,100.39,100.4,44577000540.0
2008-10-16 17:00:00,100.41,100.52,100.17,100.35,44577000540.0
2008-10-16 17:30:00,100.36,100.55,100.25,100.47,44577000540.0
2008-10-16 18:00:00,100.45,100.97,100.36,100.72,44577000540.0
2008-10-16 18:30:00,100.71,100.79,100.52,100.59,44577000540.0
2008-10-16 19:00:00,100.6,100.84,100.59,100.8,44577000540.0
2008-10-16 19:30:00,100.77,100.91,100.5,100.81,44577000540.0
2008-10-16 20:00:00,100.82,100.87,100.66,100.75,44577000540.0
2008-10-16 20:30:00,100.76,101.13,100.69,101.05,44577000540.0
2008-10-16 21:00:00,101.06,101.61,100.99,101.12,44577000540.0
2008-10-16 21:30:00,101.11,101.44,100.93,101.41,44577000540.0
2008-10-16 22:00:00,101.4,101.68,101.32,101.63,50648700437.0
2008-10-16 22:30:00,101.64,101.72,101.54,101.57,45460600324.0
2008-10-16 23:00:00,101.56,101.71,101.52,101.625,44757400221.0
2008-10-16 23:30:00,101.64,101.73,101.61,101.67,36463600004.0
2008-10-17 00:00:00,101.7,101.71,101.41,101.41,47834100152.0
2008-10-17 00:30:00,101.42,101.43,101.11,101.29,38827100113.0
2008-10-17 01:00:00,101.28,101.46,101.25,101.36,27014799855.0
2008-10-17 01:30:00,101.37,101.42,101.11,101.41,49168500205.0
2008-10-17 02:00:00,101.42,101.7,101.39,101.7,51835300508.0
2008-10-17 02:30:00,101.71,101.74,101.47,101.7,30075000000.0
2008-10-17 03:00:00,101.71,101.83,101.58,101.59,30075000000.0
2008-10-17 03:30:00,101.6,101.74,101.54,101.65,30075000000.0
2008-10-17 04:00:00,101.64,101.71,101.59,101.66,31137400019.0
2008-10-17 04:30:00,101.65,101.67,101.49,101.5,34336500244.0
2008-10-17 05:00:00,101.49,101.63,101.44,101.62,44139100028.0
2008-10-17 05:30:00,101.63,101.64,101.48,101.55,51957400080.0
2008-10-17 06:00:00,101.56,101.64,101.54,101.58,32265099953.0
2008-10-17 06:30:00,101.59,101.62,101.51,101.58,46409399689.0
2008-10-17 07:00:00,101.57,101.6,101.46,101.55,46470000240.0
2008-10-17 07:30:00,101.54,101.6,101.4,101.41,30173800301.0
2008-10-17 08:00:00,101.4,101.51,101.36,101.41,14871000360.0
2008-10-17 08:30:00,101.4,101.48,101.31,101.4,14871000360.0
2008-10-17 09:00:00,101.41,101.43,101.03,101.04,14375300348.0
2008-10-17 09:30:00,101.02,101.25,100.96,101.01,14871000360.0
2008-10-17 10:00:00,101.03,101.17,100.92,101.11,14375300348.0
2008-10-17 10:30:00,101.13,101.27,101.06,101.14,13879600336.0
2008-10-17 11:00:00,101.11,101.22,100.79,100.8,14871000360.0
2008-10-17 11:30:00,100.82,100.89,100.6,100.62,14871000360.0
2008-10-17 12:00:00,100.6,100.84,100.6,100.72,14871000360.0
2008-10-17 12:30:00,100.73,100.9,100.6,100.76,14375300348.0
2008-10-17 13:00:00,100.75,100.96,100.68,100.96,14871000360.0
2008-10-17 13:30:00,100.95,101.18,100.92,101.16,14871000360.0
2008-10-17 14:00:00,101.17,101.26,100.94,100.94,14871000360.0
2008-10-17 14:30:00,100.95,101.03,100.75,100.96,14871000360.0
2008-10-17 15:00:00,100.95,100.96,100.75,100.86,14871000360.0
2008-10-17 15:30:00,100.85,101.16,100.72,101.09,14871000360.0
2008-10-17 16:00:00,101.08,101.2,100.95,101.12,14871000360.0
2008-10-17 16:30:00,101.11,101.42,101.01,101.38,14871000360.0
2008-10-17 17:00:00,101.37,101.62,101.3,101.32,14871000360.0
2008-10-17 17:30:00,101.31,101.5,101.28,101.41,14871000360.0
2008-10-17 18:00:00,101.4,101.49,101.33,101.4,14995000344.0
2008-10-17 18:30:00,101.39,101.61,101.23,101.57,46713600166.0
2008-10-17 19:00:00,101.58,101.74,101.43,101.63,56940000270.0
2008-10-17 19:30:00,101.64,101.79,101.57,101.64,56940000270.0
2008-10-17 20:00:00,101.63,101.78,101.55,101.7,56940000270.0
2008-10-17 20:30:00,101.69,101.72,101.43,101.63,56940000270.0
2008-10-17 21:00:00,101.64,101.75,101.43,101.56,56940000270.0
2008-10-17 21:30:00,101.57,101.6,101.41,101.45,48714900180.0
2008-10-17 22:00:00,101.46,101.57,101.34,101.55,32232500260.0
2008-10-17 22:30:00,101.54,101.66,101.535,101.655,23359699949.0
2008-10-19 23:00:00,101.59,101.62,101.56,101.59,1643599952.0
2008-10-19 23:30:00,101.605,101.7,101.575,101.6,14483399978.0
2008-10-20 00:00:00,101.61,101.7,101.43,101.485,25965599952.0
2008-10-20 00:30:00,101.48,101.56,101.45,101.45,35037400079.0
2008-10-20 01:00:00,101.46,101.55,101.4,101.49,42959699812.0
2008-10-20 01:30:00,101.475,101.55,101.46,101.5,53643500456.0
2008-10-20 02:00:00,101.49,101.55,101.44,101.52,37914500081.0
2008-10-20 02:30:00,101.54,101.88,101.51,101.84,43640999760.0
2008-10-20 03:00:00,101.83,101.93,101.73,101.85,49010099985.0
2008-10-20 03:30:00,101.84,101.85,101.69,101.73,55682100616.0
2008-10-20 04:00:00,101.74,101.8,101.56,101.635,37093500006.0
2008-10-20 04:30:00,101.64,101.64,101.52,101.61,53493299929.0
2008-10-20 05:00:00,101.6,101.74,101.6,101.635,23115200023.0
2008-10-20 05:30:00,101.64,101.75,101.63,101.74,37752099980.0
2008-10-20 06:00:00,101.75,101.87,101.69,101.86,46790799923.0
2008-10-20 06:30:00,101.85,102.12,101.79,102.08,55603099641.0
2008-10-20 07:00:00,102.07,102.17,101.93,101.96,48899299485.0
2008-10-20 07:30:00,101.95,102.14,101.89,102.13,46908199248.0
2008-10-20 08:00:00,102.12,102.25,102.02,102.11,50979099768.0
2008-10-20 08:30:00,102.12,102.39,102.11,102.33,52736999760.0
2008-10-20 09:00:00,102.34,102.41,102.07,102.09,52736999760.0
2008-10-20 09:30:00,102.08,102.32,102.07,102.23,52736999760.0
2008-10-20 10:00:00,102.24,102.24,101.92,102.02,52736999760.0
2008-10-20 10:30:00,102.01,102.13,101.97,102.04,52736999760.0
2008-10-20 11:00:00,102.05,102.19,102.04,102.15,52736999760.0
2008-10-20 11:30:00,102.16,102.23,102.04,102.05,52736999760.0
2008-10-20 12:00:00,102.04,102.19,101.91,101.91,52736999760.0
2008-10-20 12:30:00,101.92,102.07,101.83,102.03,52736999760.0
2008-10-20 13:00:00,102.04,102.07,101.58,101.68,52736999760.0
2008-10-20 13:30:00,101.67,101.81,101.64,101.7,52736999760.0
2008-10-20 14:00:00,101.69,101.79,101.59,101.65,52736999760.0
2008-10-20 14:30:00,101.64,101.72,101.54,101.64,52736999760.0
2008-10-20 15:00:00,101.65,101.67,101.4,101.47,52736999760.0
2008-10-20 15:30:00,101.48,101.78,101.35,101.7,52736999760.0
2008-10-20 16:00:00,101.71,101.98,101.66,101.68,52736999760.0
2008-10-20 16:30:00,101.67,101.87,101.49,101.57,52736999760.0
2008-10-20 17:00:00,101.56,101.71,101.38,101.5,52736999760.0
2008-10-20 17:30:00,101.51,101.79,101.45,101.74,52736999760.0
2008-10-20 18:00:00,101.73,101.85,101.61,101.66,53270300024.0
2008-10-20 18:30:00,101.65,101.78,101.63,101.665,59231000270.0
2008-10-20 19:00:00,101.66,101.72,101.57,101.67,43680700006.0
2008-10-20 19:30:00,101.68,101.76,101.63,101.69,63860599783.0
2008-10-20 20:00:00,101.69,101.79,101.63,101.73,58084800054.0
2008-10-20 20:30:00,101.74,101.82,101.7,101.82,49352300214.0
2008-10-20 21:00:00,101.81,101.96,101.72,101.73,51882400522.0
2008-10-20 21:30:00,101.72,101.79,101.67,101.77,30654400092.0
2008-10-20 22:00:00,101.76,102.1,101.75,101.97,43199259836.0
2008-10-20 22:30:00,101.96,102.01,101.815,101.85,35496300047.0
2008-10-20 23:00:00,101.855,102.04,101.845,101.9,29978900069.0
2008-10-20 23:30:00,101.9,102.15,101.885,102.1,22537199973.0
2008-10-21 00:00:00,102.1,102.1,102.01,102.04,23380999873.0
2008-10-21 00:30:00,102.05,102.09,101.89,101.98,28165199980.0
2008-10-21 01:00:00,101.97,102.02,101.89,101.97,32284700319.0
2008-10-21 01:30:00,101.98,102.12,101.89,102.12,34538799899.0
2008-10-21 02:00:00,102.13,102.15,102.0,102.03,55109699958.0
2008-10-21 02:30:00,102.04,102.05,101.75,101.89,51512999730.0
2008-10-21 03:00:00,101.89,101.89,101.66,101.74,17150999880.0
2008-10-21 03:30:00,101.75,101.85,101.74,101.8,26236899853.0
2008-10-21 04:00:00,101.79,101.86,101.77,101.79,29089599945.0
2008-10-21 04:30:00,101.8,101.89,101.75,101.82,45782200063.0
2008-10-21 05:00:00,101.825,101.835,101.7,101.735,27040500228.0
2008-10-21 05:30:00,101.735,101.8,101.73,101.76,40974599812.0
2008-10-21 06:00:00,101.75,101.78,101.58,101.63,39378799893.0
2008-10-21 06:30:00,101.62,101.71,101.53,101.56,29873399915.0
2008-10-21 07:00:00,101.58,101.67,101.51,101.58,49775999520.0
2008-10-21 07:30:00,101.57,101.63,101.52,101.61,49775999520.0
2008-10-21 08:00:00,101.62,101.63,101.41,101.54,49775999520.0
2008-10-21 08:30:00,101.53,101.62,101.14,101.37,49775999520.0
2008-10-21 09:00:00,101.38,101.39,101.06,101.07,49775999520.0
2008-10-21 09:30:00,101.06,101.23,100.97,101.22,49775999520.0
2008-10-21 10:00:00,101.23,101.29,101.07,101.1,49775999520.0
2008-10-21 10:30:00,101.09,101.25,101.07,101.2,49775999520.0
2008-10-21 11:00:00,101.21,101.41,101.2,101.33,49775999520.0
2008-10-21 11:30:00,101.34,101.35,101.2,101.33,49775999520.0
2008-10-21 12:00:00,101.32,101.4,101.16,101.23,49775999520.0
2008-10-21 12:30:00,101.25,101.31,101.14,101.18,49775999520.0
2008-10-21 13:00:00,101.17,101.18,100.87,100.89,49775999520.0
2008-10-21 13:30:00,100.88,101.06,100.75,101.01,49775999520.0
2008-10-21 14:00:00,101.02,101.11,100.91,101.02,49775999520.0
2008-10-21 14:30:00,101.03,101.12,100.75,100.8,49775999520.0
2008-10-21 15:00:00,100.82,100.99,100.71,100.95,49775999520.0
2008-10-21 15:30:00,100.96,101.09,100.9,100.98,49775999520.0
2008-10-21 16:00:00,100.99,101.17,100.95,101.1,49775999520.0
2008-10-21 16:30:00,101.09,101.13,100.94,100.96,49775999520.0
2008-10-21 17:00:00,100.97,100.99,100.72,100.73,49775999520.0
2008-10-21 17:30:00,100.72,100.79,100.32,100.42,49775999520.0
2008-10-21 18:00:00,100.43,100.46,100.25,100.37,49775999520.0
2008-10-21 18:30:00,100.38,100.45,100.35,100.42,49775999520.0
2008-10-21 19:00:00,100.41,100.56,100.38,100.49,52091699621.0
2008-10-21 19:30:00,100.47,100.51,100.16,100.22,53837999730.0
2008-10-21 20:00:00,100.23,100.44,100.22,100.44,53837999730.0
2008-10-21 20:30:00,100.45,100.69,100.35,100.66,41582399835.0
2008-10-21 21:00:00,100.67,100.85,100.42,100.42,36329999880.0
2008-10-21 21:30:00,100.41,100.48,100.13,100.27,36329999880.0
2008-10-21 22:00:00,100.28,100.38,100.1,100.24,40937299957.0
2008-10-21 22:30:00,100.25,100.34,100.09,100.16,41702700051.0
2008-10-21 23:00:00,100.145,100.38,100.05,100.36,31708800055.0
2008-10-21 23:30:00,100.36,100.53,100.315,100.355,26132200069.0
2008-10-22 00:00:00,100.36,100.56,100.345,100.53,31041300000.0
2008-10-22 00:30:00,100.525,100.57,100.26,100.28,38073699937.0
2008-10-22 01:00:00,100.28,100.53,100.2,100.41,34370700009.0
2008-10-22 01:30:00,100.4,100.54,100.11,100.22,52814400271.0
2008-10-22 02:00:00,100.23,100.25,99.97,100.14,55876800341.0
2008-10-22 02:30:00,100.11,100.43,100.11,100.42,49114400166.0
2008-10-22 03:00:00,100.41,100.41,100.15,100.21,42670600348.0
2008-10-22 03:30:00,100.2,100.37,100.2,100.34,45442600260.0
2008-10-22 04:00:00,100.33,100.43,100.21,100.37,44712000390.0
2008-10-22 04:30:00,100.38,100.38,100.27,100.3,39368400273.0
2008-10-22 05:00:00,100.29,100.4,100.21,100.25,42141999987.0
2008-10-22 05:30:00,100.24,100.28,99.95,99.96,37584000394.0
2008-10-22 06:00:00,99.97,100.07,99.62,99.7,62934000420.0
2008-10-22 06:30:00,99.69,99.88,99.53,99.64,62934000420.0
2008-10-22 07:00:00,99.65,99.84,99.56,99.63,62934000420.0
2008-10-22 07:30:00,99.64,99.78,99.47,99.72,62934000420.0
2008-10-22 08:00:00,99.71,99.8,99.42,99.47,62934000420.0
2008-10-22 08:30:00,99.48,99.73,99.47,99.66,62934000420.0
2008-10-22 09:00:00,99.65,99.75,99.33,99.35,62934000420.0
2008-10-22 09:30:00,99.34,99.35,98.87,99.3,62934000420.0
2008-10-22 10:00:00,99.31,99.37,99.07,99.07,62934000420.0
2008-10-22 10:30:00,99.06,99.35,99.05,99.12,62934000420.0
2008-10-22 11:00:00,99.11,99.33,98.95,98.97,62934000420.0
2008-10-22 11:30:00,98.98,98.99,98.7,98.72,62934000420.0
2008-10-22 12:00:00,98.71,98.8,98.56,98.6,62934000420.0
2008-10-22 12:30:00,98.61,98.82,98.55,98.71,60836200406.0
2008-10-22 13:00:00,98.7,98.74,98.32,98.56,62934000420.0
2008-10-22 13:30:00,98.57,98.79,98.44,98.67,62934000420.0
2008-10-22 14:00:00,98.68,99.32,98.67,99.3,62934000420.0
2008-10-22 14:30:00,99.29,99.32,98.87,98.98,62934000420.0
2008-10-22 15:00:00,99.01,99.09,98.91,99.08,62934000420.0
2008-10-22 15:30:00,99.07,99.2,98.9,98.96,62934000420.0
2008-10-22 16:00:00,98.97,99.05,98.69,98.81,62934000420.0
2008-10-22 16:30:00,98.82,99.15,98.81,98.94,62934000420.0
2008-10-22 17:00:00,98.93,98.98,98.67,98.73,62934000420.0
2008-10-22 17:30:00,98.74,98.84,98.52,98.63,62934000420.0
2008-10-22 18:00:00,98.64,98.66,98.42,98.62,62934000420.0
2008-10-22 18:30:00,98.61,98.71,98.51,98.62,62934000420.0
2008-10-22 19:00:00,98.61,98.61,98.35,98.43,60515000390.0
2008-10-22 19:30:00,98.41,98.43,98.21,98.24,48420000240.0
2008-10-22 20:00:00,98.23,98.3,98.12,98.17,48420000240.0
2008-10-22 20:30:00,98.18,98.18,97.82,97.94,48420000240.0
2008-10-22 21:00:00,97.96,98.08,97.3,97.38,48420000240.0
2008-10-22 21:30:00,97.39,97.72,97.22,97.69,48420000240.0
2008-10-22 22:00:00,97.7,97.91,97.57,97.81,41101699835.0
2008-10-22 22:30:00,97.82,97.92,97.62,97.65,34022200308.0
2008-10-22 23:00:00,97.61,97.87,97.47,97.83,23738299987.0
2008-10-22 23:30:00,97.815,98.03,97.74,98.01,33238899939.0
2008-10-23 00:00:00,97.98,98.15,97.605,97.63,53367799450.0
2008-10-23 00:30:00,97.64,97.9,97.625,97.88,43008199811.0
2008-10-23 01:00:00,97.89,98.07,97.52,97.52,49263399608.0
2008-10-23 01:30:00,97.53,97.8,97.51,97.74,38456999850.0
2008-10-23 02:00:00,97.72,98.05,97.52,97.63,38456999850.0
2008-10-23 02:30:00,97.64,97.73,97.32,97.58,38456999850.0
2008-10-23 03:00:00,97.57,97.73,97.43,97.63,38456999850.0
2008-10-23 03:30:00,97.62,97.91,97.62,97.69,38456999850.0
2008-10-23 04:00:00,97.68,97.69,97.47,97.49,35020899915.0
2008-10-23 04:30:00,97.47,97.62,97.43,97.47,40037999910.0
2008-10-23 05:00:00,97.48,97.48,97.32,97.38,44566799856.0
2008-10-23 05:30:00,97.37,97.38,96.86,96.88,55133999730.0
2008-10-23 06:00:00,96.87,97.12,96.85,97.1,55133999730.0
2008-10-23 06:30:00,97.09,97.49,96.99,97.33,53296199739.0
2008-10-23 07:00:00,97.32,97.44,97.23,97.43,53238999800.0
2008-10-23 07:30:00,97.42,97.77,97.35,97.72,33018900049.0
2008-10-23 08:00:00,97.73,97.83,97.52,97.83,21819000090.0
2008-10-23 08:30:00,97.82,98.3,97.82,98.05,19637100081.0
2008-10-23 09:00:00,98.04,98.12,97.32,97.43,21819000090.0
2008-10-23 09:30:00,97.44,97.73,97.42,97.68,21819000090.0
2008-10-23 10:00:00,97.69,97.73,97.41,97.68,21819000090.0
2008-10-23 10:30:00,97.67,98.25,97.66,97.76,21819000090.0
2008-10-23 11:00:00,97.75,97.82,97.52,97.54,21819000090.0
2008-10-23 11:30:00,97.55,97.79,97.5,97.61,21819000090.0
2008-10-23 12:00:00,97.6,97.74,97.47,97.74,21819000090.0
2008-10-23 12:30:00,97.75,97.75,97.32,97.4,21819000090.0
2008-10-23 13:00:00,97.41,97.52,97.3,97.34,23083600076.0
2008-10-23 13:30:00,97.35,97.4,96.99,97.0,24711000030.0
2008-10-23 14:00:00,96.99,97.22,96.86,97.0,24711000030.0
2008-10-23 14:30:00,97.01,97.55,96.9,97.43,24711000030.0
2008-10-23 15:00:00,97.42,97.5,97.08,97.17,24711000030.0
2008-10-23 15:30:00,97.18,97.6,97.15,97.38,24711000030.0
2008-10-23 16:00:00,97.37,97.52,97.17,97.3,24711000030.0
2008-10-23 16:30:00,97.29,97.68,97.2,97.53,24711000030.0
2008-10-23 17:00:00,97.54,97.71,97.44,97.48,24711000030.0
2008-10-23 17:30:00,97.49,97.76,97.43,97.6,24711000030.0
2008-10-23 18:00:00,97.61,97.65,97.06,97.07,24711000030.0
2008-10-23 18:30:00,97.08,97.17,96.87,97.05,24711000030.0
2008-10-23 19:00:00,97.04,97.22,96.91,96.98,24711000030.0
2008-10-23 19:30:00,96.97,96.97,96.55,96.73,24711000030.0
2008-10-23 20:00:00,96.72,96.73,96.38,96.49,24711000030.0
2008-10-23 20:30:00,96.48,96.55,95.93,96.12,24711000030.0
2008-10-23 21:00:00,96.11,96.57,96.02,96.52,24711000030.0
2008-10-23 21:30:00,96.5,97.07,96.38,96.96,24711000030.0
2008-10-23 22:00:00,96.97,97.45,96.86,97.37,24711000030.0
2008-10-23 22:30:00,97.38,97.42,97.215,97.29,43222199887.0
2008-10-23 23:00:00,97.32,98.03,97.315,97.765,51489599904.0
2008-10-23 23:30:00,97.765,98.07,97.72,97.98,31487200033.0
2008-10-24 00:00:00,97.96,97.96,97.575,97.62,39740500045.0
2008-10-24 00:30:00,97.62,97.62,97.27,97.47,50753899900.0
2008-10-24 01:00:00,97.48,97.85,97.45,97.68,54240600048.0
2008-10-24 01:30:00,97.675,97.74,97.58,97.59,56115100123.0
2008-10-24 02:00:00,97.59,97.61,97.07,97.12,25303299815.0
2008-10-24 02:30:00,97.14,97.3,97.0,97.18,35519999880.0
2008-10-24 03:00:00,97.17,97.37,96.9,97.01,35519999880.0
2008-10-24 03:30:00,97.0,97.12,96.61,96.62,35519999880.0
2008-10-24 04:00:00,96.63,96.81,96.4,96.5,35519999880.0
2008-10-24 04:30:00,96.51,96.52,95.97,96.12,35519999880.0
2008-10-24 05:00:00,96.13,96.19,95.86,95.98,35519999880.0
2008-10-24 05:30:00,95.97,96.3,95.33,96.15,35519999880.0
2008-10-24 06:00:00,96.14,96.18,95.52,95.93,35519999880.0
2008-10-24 06:30:00,95.94,96.07,95.83,95.97,35519999880.0
2008-10-24 07:00:00,95.96,95.98,95.6,95.66,35519999880.0
2008-10-24 07:30:00,95.67,95.71,95.12,95.28,35519999880.0
2008-10-24 08:00:00,95.27,95.67,95.11,95.11,35519999880.0
2008-10-24 08:30:00,95.12,95.16,94.77,95.05,35519999880.0
2008-10-24 09:00:00,95.06,95.24,94.9,95.1,35519999880.0
2008-10-24 09:30:00,95.11,95.16,94.96,95.15,35519999880.0
2008-10-24 10:00:00,95.16,95.17,92.79,94.0,35519999880.0
2008-10-24 10:30:00,94.01,94.34,93.0,93.07,35519999880.0
2008-10-24 11:00:00,93.08,93.58,92.78,92.78,35519999880.0
2008-10-24 11:30:00,92.76,92.77,90.92,91.55,35519999880.0
2008-10-24 12:00:00,91.54,92.61,91.46,92.53,35519999880.0
2008-10-24 12:30:00,92.54,92.97,91.88,92.31,35519999880.0
2008-10-24 13:00:00,92.3,92.37,91.36,92.31,35519999880.0
2008-10-24 13:30:00,92.3,92.5,92.06,92.45,35519999880.0
2008-10-24 14:00:00,92.44,93.49,92.44,93.46,35519999880.0
2008-10-24 14:30:00,93.45,93.46,92.17,92.66,35519999880.0
2008-10-24 15:00:00,92.65,92.74,91.91,91.91,35519999880.0
2008-10-24 15:30:00,91.9,93.27,91.52,92.93,35519999880.0
2008-10-24 16:00:00,92.94,93.55,92.74,93.32,35519999880.0
2008-10-24 16:30:00,93.33,93.41,92.57,93.13,35519999880.0
2008-10-24 17:00:00,93.14,93.68,92.86,93.42,35519999880.0
2008-10-24 17:30:00,93.43,94.27,93.27,94.2,35519999880.0
2008-10-24 18:00:00,94.21,94.56,93.87,94.14,35519999880.0
2008-10-24 18:30:00,94.15,94.32,94.02,94.27,45264799763.0
2008-10-24 19:00:00,94.26,94.66,94.26,94.35,58007999610.0
2008-10-24 19:30:00,94.34,94.34,93.67,93.85,60353000044.0
2008-10-24 20:00:00,93.86,94.46,93.86,94.29,63033000540.0
2008-10-24 20:30:00,94.3,94.47,94.21,94.37,61279800388.0
2008-10-24 21:00:00,94.36,94.82,94.33,94.77,61749000210.0
2008-10-24 21:30:00,94.76,94.87,94.51,94.62,58873400154.0
2008-10-24 22:00:00,94.63,94.685,94.43,94.55,46466100054.0
2008-10-24 22:30:00,94.54,94.55,94.08,94.31,26509600075.0
2008-10-26 23:00:00,93.335,93.39,92.79,92.82,15867299976.0
2008-10-26 23:30:00,92.82,92.84,92.175,92.605,20909099959.0
2008-10-27 00:00:00,92.61,93.21,91.94,92.9,46581799961.0
2008-10-27 00:30:00,92.89,93.53,92.63,93.53,34741800178.0
2008-10-27 01:00:00,93.19,94.25,93.04,93.81,18253499985.0
2008-10-27 01:30:00,93.83,94.32,93.01,94.32,39935799754.0
2008-10-27 02:00:00,94.33,94.47,93.96,93.99,57680999700.0
2008-10-27 02:30:00,94.0,94.09,93.58,93.63,57680999700.0
2008-10-27 03:00:00,93.62,94.325,93.62,93.88,53190649984.0
2008-10-27 03:30:00,93.87,94.11,93.65,93.85,48633400150.0
2008-10-27 04:00:00,93.84,94.045,93.62,93.96,30108599960.0
2008-10-27 04:30:00,93.97,94.37,93.91,94.0,48495799632.0
2008-10-27 05:00:00,93.99,94.18,93.95,94.14,48680999640.0
2008-10-27 05:30:00,94.13,94.22,93.74,93.79,52343399822.0
2008-10-27 06:00:00,93.985,94.14,93.1,94.125,57841219624.0
2008-10-27 06:30:00,93.31,94.14,93.3,93.35,55410060584.0
2008-10-27 07:00:00,93.36,93.43,93.13,93.25,59007000840.0
2008-10-27 07:30:00,93.24,93.515,92.8,92.85,59886000300.0
2008-10-27 08:00:00,92.86,93.25,92.65,92.66,53541000141.0
2008-10-27 08:30:00,92.67,93.315,92.64,92.96,29973400049.0
2008-10-27 09:00:00,92.95,93.16,92.51,92.69,15207000000.0
2008-10-27 09:30:00,92.68,92.73,92.26,92.48,15207000000.0
2008-10-27 10:00:00,92.51,92.58,92.05,92.55,15207000000.0
2008-10-27 10:30:00,92.56,92.92,92.46,92.55,15207000000.0
2008-10-27 11:00:00,92.54,92.66,92.27,92.44,15207000000.0
2008-10-27 11:30:00,92.43,92.93,92.31,92.62,15207000000.0
2008-10-27 12:00:00,92.63,93.63,92.58,93.62,15207000000.0
2008-10-27 12:30:00,93.63,93.74,93.08,93.32,15207000000.0
2008-10-27 13:00:00,93.33,93.52,92.78,92.86,15207000000.0
2008-10-27 13:30:00,92.87,93.18,92.85,93.07,15207000000.0
2008-10-27 14:00:00,93.08,93.22,92.62,92.99,15207000000.0
2008-10-27 14:30:00,92.98,93.52,92.96,93.25,15207000000.0
2008-10-27 15:00:00,93.24,93.78,93.24,93.55,15207000000.0
2008-10-27 15:30:00,93.54,93.96,93.26,93.87,15207000000.0
2008-10-27 16:00:00,93.86,93.96,93.55,93.71,15207000000.0
2008-10-27 16:30:00,93.7,93.76,93.18,93.3,15207000000.0
2008-10-27 17:00:00,93.29,93.62,93.2,93.23,15207000000.0
2008-10-27 17:30:00,93.24,93.6,93.13,93.6,15207000000.0
2008-10-27 18:00:00,93.59,93.73,93.2,93.23,15865500002.0
2008-10-27 18:30:00,93.235,93.605,93.115,93.595,14665500002.0
2008-10-27 19:00:00,93.595,93.73,93.35,93.62,12217100001.0
2008-10-27 19:30:00,93.62,93.9,93.62,93.845,10148100001.0
2008-10-27 20:00:00,93.845,93.865,93.61,93.69,11906699998.0
2008-10-27 20:30:00,93.695,94.165,93.54,93.825,15327799999.0
2008-10-27 21:00:00,93.82,94.14,93.82,93.95,13074199999.0
2008-10-27 21:30:00,93.95,94.17,93.49,93.56,10033999997.0
2008-10-27 22:00:00,93.555,93.605,92.955,92.985,6499999995.0
2008-10-27 22:30:00,92.99,93.125,92.76,92.76,6352299993.0
2008-10-27 23:00:00,92.76,92.86,92.435,92.85,3426900000.0
2008-10-27 23:30:00,92.85,92.875,92.5,92.84,2228700000.0
2008-10-28 00:00:00,92.84,93.05,92.75,92.76,2471399999.0
2008-10-28 00:30:00,92.775,93.26,92.705,93.22,4231099972.0
2008-10-28 01:00:00,93.22,93.465,92.795,92.86,7503099997.0
2008-10-28 01:30:00,92.87,93.23,92.86,93.2,5856199993.0
2008-10-28 02:00:00,93.195,93.97,93.19,93.63,10345299999.0
2008-10-28 02:30:00,93.645,93.725,93.22,93.335,9586700001.0
2008-10-28 03:00:00,93.35,93.35,92.625,92.855,9253399999.0
2008-10-28 03:30:00,92.87,93.325,92.87,93.295,10761599994.0
2008-10-28 04:00:00,93.295,93.345,93.025,93.245,10188499999.0
2008-10-28 04:30:00,93.25,93.455,93.195,93.255,8878300000.0
2008-10-28 05:00:00,93.26,93.45,93.235,93.265,7889200008.0
2008-10-28 05:30:00,93.265,93.765,93.185,93.71,14976600012.0
2008-10-28 06:00:00,93.7,93.81,93.53,93.715,11970599996.0
2008-10-28 06:30:00,93.72,93.925,93.535,93.745,10883899993.0
2008-10-28 07:00:00,93.755,94.035,93.725,94.005,10689699985.0
2008-10-28 07:30:00,94.01,96.175,93.975,95.42,16695599994.0
2008-10-28 08:00:00,95.435,95.75,95.14,95.665,10355299996.0
2008-10-28 08:30:00,95.665,95.665,95.25,95.465,11193899983.0
2008-10-28 09:00:00,95.465,95.465,94.62,95.125,16872599996.0
2008-10-28 09:30:00,95.13,95.15,94.28,94.535,15344700004.0
2008-10-28 10:00:00,94.535,94.845,94.27,94.725,12012300006.0
2008-10-28 10:30:00,94.725,94.805,94.44,94.615,12954599992.0
2008-10-28 11:00:00,94.615,94.8,94.47,94.69,13345499997.0
2008-10-28 11:30:00,94.685,94.76,94.465,94.655,17427799986.0
2008-10-28 12:00:00,94.65,94.735,94.385,94.395,15770599980.0
2008-10-28 12:30:00,94.4,94.535,94.225,94.49,17360799992.0
2008-10-28 13:00:00,94.495,95.095,94.42,94.945,18781500000.0
2008-10-28 13:30:00,94.945,95.395,94.805,95.36,20637249990.0
2008-10-28 14:00:00,95.37,95.52,95.21,95.36,19779299985.0
2008-10-28 14:30:00,95.365,95.385,95.11,95.165,17653849989.0
2008-10-28 15:00:00,95.16,95.345,95.135,95.33,22565999999.0
2008-10-28 15:30:00,95.33,95.795,95.2,95.755,21535999994.0
2008-10-28 16:00:00,95.755,95.755,95.25,95.36,21841599994.0
2008-10-28 16:30:00,95.37,95.45,94.965,94.975,20461600004.0
2008-10-28 17:00:00,94.97,95.32,94.925,95.225,20163299999.0
2008-10-28 17:30:00,95.225,95.705,95.215,95.695,23338900026.0
2008-10-28 18:00:00,95.7,95.965,95.63,95.855,19444800010.0
2008-10-28 18:30:00,95.86,96.17,95.86,96.12,24911299996.0
2008-10-28 19:00:00,96.12,96.945,96.025,96.7,22372900024.0
2008-10-28 19:30:00,96.7,96.8,96.395,96.44,17794800008.0
2008-10-28 20:00:00,96.44,97.17,96.42,97.025,15890900003.0
2008-10-28 20:30:00,97.025,97.775,97.005,97.635,21977475503.0
2008-10-28 21:00:00,97.635,98.475,97.445,98.085,22099700001.0
2008-10-28 21:30:00,98.085,98.1,97.425,97.61,15288427001.0
2008-10-28 22:00:00,97.61,97.79,97.345,97.68,8448800000.0
2008-10-28 22:30:00,97.57,98.03,97.56,98.03,7614299999.0
2008-10-28 23:00:00,98.015,98.88,97.995,98.52,5602500004.0
2008-10-28 23:30:00,98.52,99.36,98.18,99.35,5578900007.0
2008-10-29 00:00:00,99.35,99.69,98.5,98.735,5728199998.0
2008-10-29 00:30:00,98.735,99.0,98.155,98.155,5703500000.0
2008-10-29 01:00:00,98.16,98.36,98.04,98.05,7565700002.0
2008-10-29 01:30:00,98.05,98.48,97.965,98.195,7553500000.0
2008-10-29 02:00:00,98.21,98.265,97.32,97.63,11593400001.0
2008-10-29 02:30:00,97.64,98.015,97.61,97.66,7776900000.0
2008-10-29 03:00:00,97.65,97.875,96.89,97.1,8681800000.0
2008-10-29 03:30:00,97.1,97.305,97.025,97.135,7156900000.0
2008-10-29 04:00:00,97.135,97.685,97.085,97.495,9537099999.0
2008-10-29 04:30:00,97.495,97.54,97.09,97.28,7533700001.0
2008-10-29 05:00:00,97.28,97.32,96.745,97.065,9799800000.0
2008-10-29 05:30:00,97.065,97.11,96.63,96.645,9291999993.0
2008-10-29 06:00:00,96.645,96.81,96.195,96.41,10584200012.0
2008-10-29 06:30:00,96.42,96.8,96.3,96.775,6899800000.0
2008-10-29 07:00:00,96.775,96.775,96.065,96.29,9727500003.0
2008-10-29 07:30:00,96.29,97.385,96.245,96.905,10399500002.0
2008-10-29 08:00:00,96.9,97.055,96.545,96.94,11588799998.0
2008-10-29 08:30:00,96.94,97.11,96.445,96.47,8835100000.0
2008-10-29 09:00:00,96.465,96.865,96.325,96.75,17427299998.0
2008-10-29 09:30:00,96.77,97.075,96.71,96.86,19825800021.0
2008-10-29 10:00:00,96.86,97.155,96.73,97.13,17022299998.0
2008-10-29 10:30:00,97.135,97.59,97.13,97.45,21934200008.0
2008-10-29 11:00:00,97.45,97.615,97.185,97.185,18859999971.0
2008-10-29 11:30:00,97.185,97.265,96.845,97.235,12563800006.0
2008-10-29 12:00:00,97.235,97.415,97.155,97.26,13723600007.0
2008-10-29 12:30:00,97.26,97.265,96.95,97.025,14729699992.0
2008-10-29 13:00:00,97.03,97.16,96.71,96.81,17748799996.0
2008-10-29 13:30:00,96.81,97.24,96.805,97.195,16904400013.0
2008-10-29 14:00:00,97.195,97.455,96.965,97.07,19219399937.0
2008-10-29 14:30:00,97.07,97.21,96.85,97.07,21308899990.0
2008-10-29 15:00:00,97.085,97.28,97.025,97.06,16350300012.0
2008-10-29 15:30:00,97.06,97.1,96.7,96.91,23936900022.0
2008-10-29 16:00:00,96.91,97.795,96.795,97.68,27546999975.0
2008-10-29 16:30:00,97.68,97.715,97.32,97.33,28431599980.0
2008-10-29 17:00:00,97.33,97.605,97.245,97.395,27302699955.0
2008-10-29 17:30:00,97.395,97.84,97.325,97.48,33978499908.0
2008-10-29 18:00:00,97.48,97.73,97.31,97.67,24592399986.0
2008-10-29 18:30:00,97.67,97.875,97.615,97.72,20604500000.0
2008-10-29 19:00:00,97.73,97.83,97.545,97.58,24416400050.0
2008-10-29 19:30:00,97.58,97.715,97.02,97.075,18449100025.0
2008-10-29 20:00:00,97.075,97.325,96.435,96.855,15945300003.0
2008-10-29 20:30:00,96.855,97.23,96.42,97.11,21196599998.0
2008-10-29 21:00:00,97.115,97.885,96.97,97.76,16668700003.0
2008-10-29 21:30:00,97.755,98.01,97.22,97.23,15546000000.0
2008-10-29 22:00:00,97.225,97.46,96.83,97.05,7317600001.0
2008-10-29 22:30:00,97.055,97.445,97.025,97.395,4804900001.0
2008-10-29 23:00:00,97.365,97.69,97.295,97.33,5182999991.0
2008-10-29 23:30:00,97.33,97.465,97.245,97.34,1880000001.0
2008-10-30 00:00:00,97.355,97.505,97.225,97.245,2272799998.0
2008-10-30 00:30:00,97.245,97.55,97.195,97.365,4799899997.0
2008-10-30 01:00:00,97.37,97.47,97.3,97.385,2791999999.0
2008-10-30 01:30:00,97.385,97.7,97.38,97.545,5721599999.0
2008-10-30 02:00:00,97.55,98.46,97.525,98.17,12956999994.0
2008-10-30 02:30:00,98.17,98.55,97.765,98.375,10798600000.0
2008-10-30 03:00:00,98.375,99.12,98.36,98.58,16107815391.0
2008-10-30 03:30:00,98.58,98.62,98.245,98.52,14781600004.0
2008-10-30 04:00:00,98.515,98.515,98.31,98.45,10830800005.0
2008-10-30 04:30:00,98.44,98.755,98.38,98.585,9825100001.0
2008-10-30 05:00:00,98.585,98.605,98.19,98.19,8789100004.0
2008-10-30 05:30:00,98.23,98.63,97.965,98.5,11027400004.0
2008-10-30 06:00:00,98.505,98.51,98.165,98.28,7653599996.0
2008-10-30 06:30:00,98.28,98.44,98.165,98.3,5998599999.0
2008-10-30 07:00:00,98.305,98.37,97.975,98.035,9540500007.0
2008-10-30 07:30:00,98.035,98.335,97.995,98.275,10809700018.0
2008-10-30 08:00:00,98.275,98.58,98.035,98.44,12414900007.0
2008-10-30 08:30:00,98.45,98.77,98.425,98.55,10827500005.0
2008-10-30 09:00:00,98.55,99.045,98.43,98.67,13585902922.0
2008-10-30 09:30:00,98.66,98.74,98.405,98.74,12559100001.0
2008-10-30 10:00:00,98.74,98.755,98.375,98.425,20591600002.0
2008-10-30 10:30:00,98.42,98.49,98.21,98.255,14082200005.0
2008-10-30 11:00:00,98.255,98.6,98.235,98.5,13323299998.0
2008-10-30 11:30:00,98.495,98.555,98.235,98.375,12580800006.0
2008-10-30 12:00:00,98.37,98.54,98.31,98.405,10746099999.0
2008-10-30 12:30:00,98.405,98.79,98.3,98.765,19073300051.0
2008-10-30 13:00:00,98.775,98.785,98.59,98.655,24534999997.0
2008-10-30 13:30:00,98.66,98.735,98.525,98.565,21057399994.0
2008-10-30 14:00:00,98.565,98.58,98.385,98.395,17681899998.0
2008-10-30 14:30:00,98.395,98.625,98.35,98.405,21820699989.0
2008-10-30 15:00:00,98.41,98.755,98.41,98.5,17040699997.0
2008-10-30 15:30:00,98.5,98.84,98.35,98.485,24012500009.0
2008-10-30 16:00:00,98.495,98.635,98.34,98.43,30121000006.0
2008-10-30 16:30:00,98.43,98.45,97.595,97.96,27357999983.0
2008-10-30 17:00:00,97.96,98.15,97.7,97.92,30241300002.0
2008-10-30 17:30:00,97.92,98.04,97.385,97.48,28558100046.0
2008-10-30 18:00:00,97.47,97.83,97.46,97.765,21337599999.0
2008-10-30 18:30:00,97.76,98.19,97.74,97.95,22703000015.0
2008-10-30 19:00:00,97.945,98.43,97.88,98.13,17952351421.0
2008-10-30 19:30:00,98.13,98.37,97.935,98.245,18417300018.0
2008-10-30 20:00:00,98.25,98.82,98.17,98.67,23180700001.0
2008-10-30 20:30:00,98.67,98.75,98.255,98.45,20650499999.0
2008-10-30 21:00:00,98.45,98.69,98.16,98.435,16394799998.0
2008-10-30 21:30:00,98.44,98.57,98.2,98.41,16159099993.0
2008-10-30 22:00:00,98.41,98.67,98.41,98.545,6339611343.0
2008-10-30 22:30:00,98.545,98.71,98.515,98.59,3825999998.0
2008-10-30 23:00:00,98.59,98.765,98.565,98.765,1591000001.0
2008-10-30 23:30:00,98.77,98.84,98.545,98.59,3472399997.0
2008-10-31 00:00:00,98.59,98.9,98.52,98.595,2242099992.0
2008-10-31 00:30:00,98.595,98.71,98.545,98.62,2575199991.0
2008-10-31 01:00:00,98.62,99.035,98.61,98.7,7250099987.0
2008-10-31 01:30:00,98.7,98.825,98.62,98.76,7701999992.0
2008-10-31 02:00:00,98.765,98.815,98.155,98.19,12909099800.0
2008-10-31 02:30:00,98.19,98.38,97.86,98.275,11657799874.0
2008-10-31 03:00:00,98.265,98.53,98.13,98.395,10123199931.0
2008-10-31 03:30:00,98.395,98.435,98.105,98.21,6076099961.0
2008-10-31 04:00:00,98.21,98.285,98.04,98.2,4068799989.0
2008-10-31 04:30:00,98.195,98.52,98.135,98.48,3680299990.0
2008-10-31 05:00:00,98.465,98.5,98.235,98.385,2423899996.0
2008-10-31 05:30:00,98.38,98.73,98.375,98.585,3578099989.0
2008-10-31 06:00:00,98.59,98.645,98.265,98.35,4044399980.0
2008-10-31 06:30:00,98.355,98.535,97.67,97.735,5588199986.0
2008-10-31 07:00:00,97.73,98.685,97.675,98.5,10252599944.0
2008-10-31 07:30:00,98.48,98.525,97.975,98.07,10051299961.0
2008-10-31 08:00:00,98.07,98.17,97.325,97.46,13399199987.0
2008-10-31 08:30:00,97.485,97.73,96.925,97.265,19200004674.0
2008-10-31 09:00:00,97.285,97.32,96.495,96.7,18250399959.0
2008-10-31 09:30:00,96.7,97.115,96.34,96.99,21894899999.0
2008-10-31 10:00:00,96.985,97.52,96.745,96.86,18336699991.0
2008-10-31 10:30:00,96.86,97.105,96.75,96.805,15569299971.0
2008-10-31 11:00:00,96.805,96.97,96.605,96.88,11502612471.0
2008-10-31 11:30:00,96.885,97.17,96.84,97.035,12036699972.0
2008-10-31 12:00:00,97.035,97.235,96.945,97.19,9923099990.0
2008-10-31 12:30:00,97.19,97.685,97.12,97.48,12791000002.0
2008-10-31 13:00:00,97.48,97.94,97.455,97.84,18657999978.0
2008-10-31 13:30:00,97.84,98.025,97.535,97.55,19874199969.0
2008-10-31 14:00:00,97.55,97.845,97.42,97.68,14478499997.0
2008-10-31 14:30:00,97.68,97.895,97.565,97.845,17522099994.0
2008-10-31 15:00:00,97.825,98.105,97.765,98.055,12965699992.0
2008-10-31 15:30:00,98.055,98.445,97.865,98.445,20845899984.0
2008-10-31 16:00:00,98.46,98.775,98.375,98.725,24646599973.0
2008-10-31 16:30:00,98.725,98.785,98.535,98.765,19645599984.0
2008-10-31 17:00:00,98.765,99.115,98.735,99.06,24300399990.0
2008-10-31 17:30:00,99.05,99.09,98.305,98.375,21998200004.0
2008-10-31 18:00:00,98.34,98.385,97.845,98.07,17995100015.0
2008-10-31 18:30:00,98.065,98.3,97.885,98.285,18178300021.0
2008-10-31 19:00:00,98.275,98.765,98.115,98.67,21341399953.0
2008-10-31 19:30:00,98.665,98.705,98.225,98.25,16325899995.0
2008-10-31 20:00:00,98.25,98.585,98.195,98.575,11749000006.0
2008-10-31 20:30:00,98.59,98.755,98.445,98.75,14140299990.0
2008-10-31 21:00:00,98.745,98.81,98.33,98.44,13165699991.0
2008-10-31 21:30:00,98.44,98.73,98.31,98.49,10986400003.0
2008-10-31 22:00:00,98.495,98.695,98.45,98.58,5544300003.0
2008-10-31 22:30:00,98.585,98.625,98.435,98.435,4043600000.0
2008-11-03 00:00:00,98.615,98.62,98.38,98.525,411600000.0
2008-11-03 00:30:00,98.525,98.59,98.25,98.25,1191599991.0
2008-11-03 01:00:00,98.255,98.52,98.195,98.52,2778100000.0
2008-11-03 01:30:00,98.495,98.59,98.36,98.52,2340299998.0
2008-11-03 02:00:00,98.5,98.53,98.335,98.515,1234900000.0
2008-11-03 02:30:00,98.515,98.56,98.375,98.52,4348000003.0
2008-11-03 03:00:00,98.525,98.65,98.4,98.63,3213999996.0
2008-11-03 03:30:00,98.64,99.045,98.64,98.85,12366499998.0
2008-11-03 04:00:00,98.85,99.46,98.82,99.375,7139899997.0
2008-11-03 04:30:00,99.375,99.48,99.235,99.305,3920600000.0
2008-11-03 05:00:00,99.305,99.355,98.965,99.355,5783399998.0
2008-11-03 05:30:00,99.36,99.36,99.25,99.3,2860900007.0
2008-11-03 06:00:00,99.3,99.36,99.13,99.165,2441100003.0
2008-11-03 06:30:00,99.16,99.36,99.155,99.16,5298800000.0
2008-11-03 07:00:00,99.155,99.52,99.145,99.395,3296599994.0
2008-11-03 07:30:00,99.395,99.485,99.28,99.465,3706300008.0
2008-11-03 08:00:00,99.475,99.645,99.365,99.63,6857299981.0
2008-11-03 08:30:00,99.625,99.625,99.315,99.43,4474199997.0
2008-11-03 09:00:00,99.43,99.53,99.315,99.41,12983799995.0
2008-11-03 09:30:00,99.405,99.585,99.175,99.215,20599100019.0
2008-11-03 10:00:00,99.215,99.345,98.86,99.065,20718800053.0
2008-11-03 10:30:00,99.07,99.31,98.89,99.285,18685800030.0
2008-11-03 11:00:00,99.285,99.43,99.125,99.4,17964331102.0
2008-11-03 11:30:00,99.4,99.46,99.235,99.27,18967300014.0
2008-11-03 12:00:00,99.27,99.315,99.125,99.24,9199900042.0
2008-11-03 12:30:00,99.235,99.305,99.12,99.28,12995400030.0
2008-11-03 13:00:00,99.28,99.33,99.075,99.08,16311300067.0
2008-11-03 13:30:00,99.085,99.23,99.005,99.17,16144200089.0
2008-11-03 14:00:00,99.175,99.285,99.095,99.21,13607600074.0
2008-11-03 14:30:00,99.205,99.245,98.75,98.775,15028300020.0
2008-11-03 15:00:00,98.775,98.79,98.38,98.49,22486200022.0
2008-11-03 15:30:00,98.49,98.805,98.295,98.76,19854000041.0
2008-11-03 16:00:00,98.76,98.76,98.505,98.615,20017799995.0
2008-11-03 16:30:00,98.615,98.915,98.575,98.67,19533799998.0
2008-11-03 17:00:00,98.66,98.89,98.355,98.565,26379809495.0
2008-11-03 17:30:00,98.565,99.01,98.43,98.88,30806399986.0
2008-11-03 18:00:00,98.89,98.94,98.475,98.68,28515999973.0
2008-11-03 18:30:00,98.68,99.08,98.65,98.95,24266099910.0
2008-11-03 19:00:00,98.95,99.22,98.86,99.18,18151599880.0
2008-11-03 19:30:00,99.18,99.22,98.905,99.075,14695914940.0
2008-11-03 20:00:00,99.075,99.095,98.82,98.93,10848299976.0
2008-11-03 20:30:00,98.94,99.13,98.86,98.905,12125099974.0
2008-11-03 21:00:00,98.9,99.085,98.845,99.06,9045699986.0
2008-11-03 21:30:00,99.06,99.215,98.985,98.995,7618299975.0
2008-11-03 22:00:00,99.0,99.07,98.9,98.955,6877199991.0
2008-11-03 22:30:00,98.955,99.185,98.955,99.06,6287099992.0
2008-11-03 23:00:00,99.06,99.265,99.05,99.17,4347899997.0
2008-11-03 23:30:00,99.185,99.235,99.095,99.105,2733922184.0
2008-11-04 00:00:00,99.095,99.33,99.06,99.22,2407700001.0
2008-11-04 00:30:00,99.23,99.27,98.97,99.27,2130799999.0
2008-11-04 01:00:00,99.27,99.35,99.18,99.24,2153200001.0
2008-11-04 01:30:00,99.24,99.24,98.91,98.97,3936500000.0
2008-11-04 02:00:00,98.98,99.2,98.89,99.025,6071067330.0
2008-11-04 02:30:00,99.02,99.085,98.82,99.0,4518600044.0
2008-11-04 03:00:00,98.995,99.055,98.37,98.575,12691000173.0
2008-11-04 03:30:00,98.575,98.815,98.52,98.77,5959100000.0
2008-11-04 04:00:00,98.765,99.025,98.755,98.975,6442100005.0
2008-11-04 04:30:00,98.98,99.08,98.815,98.83,3732500008.0
2008-11-04 05:00:00,98.83,98.91,98.725,98.785,6485000049.0
2008-11-04 05:30:00,98.785,99.0,98.62,98.725,7291500032.0
2008-11-04 06:00:00,98.73,98.765,98.44,98.55,9587600041.0
2008-11-04 06:30:00,98.545,98.785,98.535,98.78,7250200033.0
2008-11-04 07:00:00,98.78,98.78,98.595,98.665,14615000150.0
2008-11-04 07:30:00,98.665,98.82,98.53,98.815,8250699981.0
2008-11-04 08:00:00,98.815,98.96,98.695,98.88,7193100019.0
2008-11-04 08:30:00,98.88,98.93,98.76,98.87,10887099989.0
2008-11-04 09:00:00,98.87,99.17,98.82,99.1,20914799968.0
2008-11-04 09:30:00,99.1,99.135,98.97,99.105,24314000024.0
2008-11-04 10:00:00,99.105,99.325,98.915,99.195,22730200043.0
2008-11-04 10:30:00,99.195,99.275,98.81,99.14,19088300035.0
2008-11-04 11:00:00,99.125,99.145,98.835,99.015,22811500016.0
2008-11-04 11:30:00,99.015,99.11,98.73,99.04,22774299979.0
2008-11-04 12:00:00,99.05,99.48,98.975,99.415,17879900001.0
2008-11-04 12:30:00,99.41,99.425,99.12,99.28,15456400006.0
2008-11-04 13:00:00,99.285,99.48,99.265,99.4,10957500013.0
2008-11-04 13:30:00,99.4,99.63,99.325,99.56,12141500016.0
2008-11-04 14:00:00,99.56,99.72,99.46,99.64,12969400010.0
2008-11-04 14:30:00,99.64,99.705,99.53,99.595,17056699983.0
2008-11-04 15:00:00,99.595,99.66,99.24,99.43,16825500025.0
2008-11-04 15:30:00,99.425,99.465,99.225,99.365,15899400026.0
2008-11-04 16:00:00,99.365,99.45,99.17,99.37,14385400014.0
2008-11-04 16:30:00,99.365,99.63,99.33,99.39,21846100021.0
2008-11-04 17:00:00,99.39,99.615,99.29,99.6,20874099967.0
2008-11-04 17:30:00,99.6,99.88,99.545,99.695,23711799994.0
2008-11-04 18:00:00,99.695,100.14,99.675,100.015,21955100086.0
2008-11-04 18:30:00,100.015,100.485,100.005,100.485,25805900145.0
2008-11-04 19:00:00,100.49,100.555,100.32,100.37,17429499861.0
2008-11-04 19:30:00,100.37,100.37,100.135,100.22,10271299959.0
2008-11-04 20:00:00,100.22,100.375,100.22,100.345,10830699922.0
2008-11-04 20:30:00,100.345,100.35,100.09,100.205,11061599930.0
2008-11-04 21:00:00,100.205,100.205,99.77,99.905,16713699901.0
2008-11-04 21:30:00,99.905,99.91,99.62,99.715,9224199968.0
2008-11-04 22:00:00,99.71,99.73,99.6,99.63,7345399993.0
2008-11-04 22:30:00,99.63,99.83,99.605,99.77,7254299990.0
2008-11-04 23:00:00,99.77,99.77,99.6,99.66,5290699999.0
2008-11-04 23:30:00,99.68,99.73,99.58,99.695,4332599998.0
2008-11-05 00:00:00,99.675,99.91,99.57,99.7,2139799995.0
2008-11-05 00:30:00,99.7,99.84,99.65,99.77,1543999997.0
2008-11-05 01:00:00,99.77,99.915,99.68,99.78,6702799998.0
2008-11-05 01:30:00,99.78,99.835,99.675,99.76,6140599987.0
2008-11-05 02:00:00,99.76,99.785,99.43,99.52,10130200000.0
2008-11-05 02:30:00,99.525,99.84,99.52,99.66,5726200003.0
2008-11-05 03:00:00,99.66,99.73,99.375,99.47,9977100006.0
2008-11-05 03:30:00,99.47,99.695,99.39,99.64,13019000012.0
2008-11-05 04:00:00,99.63,99.725,99.58,99.72,14269800041.0
2008-11-05 04:30:00,99.7,99.78,99.635,99.7,12395800033.0
2008-11-05 05:00:00,99.71,99.855,99.695,99.81,11519100060.0
2008-11-05 05:30:00,99.81,99.82,99.53,99.765,9297499977.0
2008-11-05 06:00:00,99.765,99.805,99.545,99.625,16070800029.0
2008-11-05 06:30:00,99.625,99.66,99.29,99.455,9162399998.0
2008-11-05 07:00:00,99.465,99.54,99.365,99.43,12312600023.0
2008-11-05 07:30:00,99.43,99.58,99.26,99.58,6538000004.0
2008-11-05 08:00:00,99.58,99.755,99.5,99.725,11945400006.0
2008-11-05 08:30:00,99.725,99.745,99.49,99.55,13697500053.0
2008-11-05 09:00:00,99.545,99.545,99.33,99.505,24638200047.0
2008-11-05 09:30:00,99.505,99.595,99.345,99.38,22774200040.0
2008-11-05 10:00:00,99.37,99.53,98.815,98.91,25198700077.0
2008-11-05 10:30:00,98.91,99.16,98.87,99.085,24238199877.0
2008-11-05 11:00:00,99.085,99.095,98.495,98.68,24792969985.0
2008-11-05 11:30:00,98.675,98.71,98.255,98.36,20716340069.0
2008-11-05 12:00:00,98.36,98.79,98.31,98.76,21494210075.0
2008-11-05 12:30:00,98.76,99.04,98.555,98.85,22820799895.0
2008-11-05 13:00:00,98.855,99.135,98.855,98.915,24690009883.0
2008-11-05 13:30:00,98.915,99.225,98.835,99.215,28937199885.0
2008-11-05 14:00:00,99.205,99.29,99.05,99.115,28520999868.0
2008-11-05 14:30:00,99.115,99.14,98.85,99.015,25489099849.0
2008-11-05 15:00:00,99.025,99.035,98.695,98.86,20249090009.0
2008-11-05 15:30:00,98.86,99.12,98.825,99.055,26650199888.0
2008-11-05 16:00:00,99.065,99.095,98.775,98.795,21055899932.0
2008-11-05 16:30:00,98.795,98.945,98.43,98.9,33445989938.0
2008-11-05 17:00:00,98.91,99.21,98.825,99.075,29151800096.0
2008-11-05 17:30:00,99.07,99.445,99.055,99.4,29709900104.0
2008-11-05 18:00:00,99.4,99.42,99.115,99.12,24367200127.0
2008-11-05 18:30:00,99.115,99.165,98.85,98.955,27378377358.0
2008-11-05 19:00:00,98.955,98.975,98.735,98.745,15318299975.0
2008-11-05 19:30:00,98.735,99.04,98.525,99.03,14050399977.0
2008-11-05 20:00:00,99.045,99.05,98.725,98.82,14185699977.0
2008-11-05 20:30:00,98.825,98.895,98.72,98.825,13698699974.0
2008-11-05 21:00:00,98.825,98.91,98.7,98.795,10055199990.0
2008-11-05 21:30:00,98.795,99.025,98.79,98.925,13108299978.0
2008-11-05 22:00:00,98.92,98.955,98.655,98.81,12283699978.0
2008-11-05 22:30:00,98.805,98.81,98.155,98.185,12644502903.0
2008-11-05 23:00:00,98.2,98.61,98.175,98.42,6738899997.0
2008-11-05 23:30:00,98.42,98.44,97.865,97.93,8914399995.0
2008-11-06 00:00:00,97.935,97.935,97.725,97.79,4515200000.0
2008-11-06 00:30:00,97.79,98.07,97.785,97.975,2373199999.0
2008-11-06 01:00:00,97.97,98.08,97.945,98.035,1957204503.0
2008-11-06 01:30:00,98.045,98.21,98.02,98.205,2453700000.0
2008-11-06 02:00:00,98.21,98.39,97.875,97.875,7013100015.0
2008-11-06 02:30:00,97.89,98.225,97.88,98.16,6706014443.0
2008-11-06 03:00:00,98.16,98.26,98.04,98.23,10537400020.0
2008-11-06 03:30:00,98.23,98.34,98.085,98.255,10425900047.0
2008-11-06 04:00:00,98.255,98.315,98.16,98.19,8670999993.0
2008-11-06 04:30:00,98.195,98.225,98.065,98.07,9348000014.0
2008-11-06 05:00:00,98.075,98.155,97.63,97.83,10484900015.0
2008-11-06 05:30:00,97.815,97.995,97.75,97.845,7215699998.0
2008-11-06 06:00:00,97.85,98.03,97.8,98.025,13211600039.0
2008-11-06 06:30:00,98.025,98.03,97.745,97.755,12715100031.0
2008-11-06 07:00:00,97.755,97.84,97.555,97.825,8620600004.0
2008-11-06 07:30:00,97.825,97.9,97.65,97.795,8327400001.0
2008-11-06 08:00:00,97.79,97.91,97.675,97.9,11205400019.0
2008-11-06 08:30:00,97.9,97.92,97.605,97.785,12414100038.0
2008-11-06 09:00:00,97.785,98.11,97.755,98.09,27898400021.0
2008-11-06 09:30:00,98.085,98.085,97.78,97.895,24360400233.0
2008-11-06 10:00:00,97.895,98.28,97.805,98.21,24069999958.0
2008-11-06 10:30:00,98.215,98.265,97.98,98.12,19891901597.0
2008-11-06 11:00:00,98.12,98.14,97.865,97.875,19212999916.0
2008-11-06 11:30:00,97.875,98.08,97.815,97.89,16242599901.0
2008-11-06 12:00:00,97.89,97.98,97.57,97.67,19363799954.0
2008-11-06 12:30:00,97.67,97.84,97.62,97.755,12737899964.0
2008-11-06 13:00:00,97.755,97.94,97.635,97.9,17351499981.0
2008-11-06 13:30:00,97.9,97.93,97.75,97.83,16048099986.0
2008-11-06 14:00:00,97.815,98.48,97.805,98.21,24207600007.0
2008-11-06 14:30:00,98.21,98.365,97.65,97.745,19887399990.0
2008-11-06 15:00:00,97.72,98.0,97.485,97.765,21318899969.0
2008-11-06 15:30:00,97.76,98.085,97.72,98.025,26388399973.0
2008-11-06 16:00:00,98.025,98.2,97.94,98.17,23892299885.0
2008-11-06 16:30:00,98.17,98.38,98.11,98.19,27565899951.0
2008-11-06 17:00:00,98.19,98.675,98.135,98.255,25546400003.0
2008-11-06 17:30:00,98.255,98.29,98.025,98.035,19027500024.0
2008-11-06 18:00:00,98.055,98.175,97.85,98.035,19342100019.0
2008-11-06 18:30:00,98.035,98.17,97.955,98.04,23992100037.0
2008-11-06 19:00:00,98.04,98.09,97.93,97.995,17729300032.0
2008-11-06 19:30:00,97.995,98.19,97.885,98.02,15390500008.0
2008-11-06 20:00:00,98.02,98.035,97.6,97.77,16262393509.0
2008-11-06 20:30:00,97.77,97.795,97.535,97.77,17626300007.0
2008-11-06 21:00:00,97.775,97.88,97.59,97.64,15149300004.0
2008-11-06 21:30:00,97.645,97.965,97.635,97.76,20282300017.0
2008-11-06 22:00:00,97.765,97.86,97.525,97.555,16086400007.0
2008-11-06 22:30:00,97.555,97.755,97.53,97.73,15369500009.0
2008-11-06 23:00:00,97.73,97.84,97.605,97.75,7771200013.0
2008-11-06 23:30:00,97.75,97.775,97.49,97.74,4140650000.0
2008-11-07 00:00:00,97.715,97.745,97.25,97.51,4925700000.0
2008-11-07 00:30:00,97.51,97.56,97.365,97.445,6362299989.0
2008-11-07 01:00:00,97.45,97.5,97.205,97.32,5800200003.0
2008-11-07 01:30:00,97.32,97.365,97.255,97.275,4675000010.0
2008-11-07 02:00:00,97.275,97.525,97.275,97.425,13429399967.0
2008-11-07 02:30:00,97.425,97.425,96.93,97.055,16663799948.0
2008-11-07 03:00:00,97.06,97.16,96.75,96.935,16856799979.0
2008-11-07 03:30:00,96.935,97.155,96.835,97.04,20243799963.0
2008-11-07 04:00:00,97.035,97.12,96.955,96.97,16017199976.0
2008-11-07 04:30:00,96.965,97.065,96.875,97.0,15803100056.0
2008-11-07 05:00:00,97.0,97.035,96.89,96.9,13200500096.0
2008-11-07 05:30:00,96.9,97.405,96.89,97.36,21022199996.0
2008-11-07 06:00:00,97.36,97.56,97.225,97.53,20287000016.0
2008-11-07 06:30:00,97.53,97.735,97.41,97.575,24283999992.0
2008-11-07 07:00:00,97.57,97.72,97.245,97.345,18818308208.0
2008-11-07 07:30:00,97.345,97.505,97.31,97.48,10403999996.0
2008-11-07 08:00:00,97.485,97.595,97.365,97.465,12186800071.0
2008-11-07 08:30:00,97.465,97.47,97.315,97.365,12702600094.0
2008-11-07 09:00:00,97.38,97.81,97.34,97.61,25030000054.0
2008-11-07 09:30:00,97.61,97.65,97.355,97.59,20042505991.0
2008-11-07 10:00:00,97.585,97.635,97.24,97.285,26737999977.0
2008-11-07 10:30:00,97.285,97.42,97.205,97.375,23236159956.0
2008-11-07 11:00:00,97.375,97.55,97.24,97.245,18240000004.0
2008-11-07 11:30:00,97.245,97.535,97.245,97.44,22133299987.0
2008-11-07 12:00:00,97.44,97.52,97.285,97.41,22390900029.0
2008-11-07 12:30:00,97.41,97.45,97.305,97.39,19384600114.0
2008-11-07 13:00:00,97.405,97.455,97.24,97.3,16123000022.0
2008-11-07 13:30:00,97.3,97.39,97.18,97.26,13882499964.0
2008-11-07 14:00:00,97.26,97.41,97.21,97.39,17449299904.0
2008-11-07 14:30:00,97.39,97.42,97.22,97.4,17768099990.0
2008-11-07 15:00:00,97.39,97.655,97.31,97.385,16633900056.0
2008-11-07 15:30:00,97.39,97.54,96.9,97.255,23612700027.0
2008-11-07 16:00:00,97.265,97.67,97.19,97.65,20635699994.0
2008-11-07 16:30:00,97.64,97.98,97.595,97.915,23669599993.0
2008-11-07 17:00:00,97.93,98.49,97.865,98.23,19369600013.0
2008-11-07 17:30:00,98.23,98.35,98.12,98.23,24469500014.0
2008-11-07 18:00:00,98.23,98.24,97.78,97.84,20398300003.0
2008-11-07 18:30:00,97.84,98.22,97.795,98.15,17355999981.0
2008-11-07 19:00:00,98.15,98.295,97.925,97.95,14173600003.0
2008-11-07 19:30:00,97.95,98.13,97.905,98.03,9234399999.0
2008-11-07 20:00:00,98.035,98.165,97.97,98.165,9839700001.0
2008-11-07 20:30:00,98.165,98.32,98.01,98.305,9828800000.0
2008-11-07 21:00:00,98.31,98.37,98.205,98.255,8214200009.0
2008-11-07 21:30:00,98.26,98.67,98.0,98.055,13034000010.0
2008-11-07 22:00:00,98.04,98.28,97.93,98.075,11117600001.0
2008-11-07 22:30:00,98.075,98.32,98.025,98.32,7777400000.0
2008-11-07 23:00:00,98.32,98.47,98.235,98.305,3269499998.0
2008-11-07 23:30:00,98.305,98.355,98.185,98.2,2788000000.0
2008-11-10 00:00:00,98.94,99.205,98.63,98.76,2181800000.0
2008-11-10 00:30:00,98.76,99.085,98.76,98.965,1452300000.0
2008-11-10 01:00:00,98.965,99.2,98.86,99.025,3541800000.0
2008-11-10 01:30:00,99.015,99.035,98.88,99.0,6241199995.0
2008-11-10 02:00:00,99.005,99.13,98.845,99.03,9491000006.0
2008-11-10 02:30:00,99.03,99.25,99.02,99.17,8299706160.0
2008-11-10 03:00:00,99.17,99.21,99.03,99.1,7355600001.0
2008-11-10 03:30:00,99.1,99.185,99.02,99.12,6171100001.0
2008-11-10 04:00:00,99.12,99.215,99.085,99.17,6843899998.0
2008-11-10 04:30:00,99.17,99.205,99.135,99.14,7361099988.0
2008-11-10 05:00:00,99.14,99.18,98.885,98.95,9202399992.0
2008-11-10 05:30:00,98.95,98.98,98.705,98.77,6448600005.0
2008-11-10 06:00:00,98.77,98.95,98.72,98.89,6887800002.0
2008-11-10 06:30:00,98.89,99.055,98.87,98.915,9982399996.0
2008-11-10 07:00:00,98.92,98.995,98.825,98.945,7187000001.0
2008-11-10 07:30:00,98.94,98.99,98.835,98.99,7551300004.0
2008-11-10 08:00:00,98.99,99.035,98.825,98.89,9018099999.0
2008-11-10 08:30:00,98.89,99.06,98.82,99.05,9693700014.0
2008-11-10 09:00:00,99.04,99.175,98.98,99.15,14705300022.0
2008-11-10 09:30:00,99.15,99.195,99.03,99.11,14769599993.0
2008-11-10 10:00:00,99.11,99.12,98.925,99.03,12711599983.0
2008-11-10 10:30:00,99.025,99.18,99.005,99.13,16877599936.0
2008-11-10 11:00:00,99.135,99.165,99.015,99.16,12620899992.0
2008-11-10 11:30:00,99.155,99.325,99.12,99.21,9622400001.0
2008-11-10 12:00:00,99.21,99.3,99.065,99.265,5068099999.0
2008-11-10 12:30:00,99.265,99.475,99.225,99.37,8210300001.0
2008-11-10 13:00:00,99.375,99.445,99.28,99.36,7810200000.0
2008-11-10 13:30:00,99.36,99.395,99.185,99.23,5428399998.0
2008-11-10 14:00:00,99.23,99.26,99.045,99.07,4834200001.0
2008-11-10 14:30:00,99.075,99.25,99.015,99.185,6316400001.0
2008-11-10 15:00:00,99.19,99.25,98.995,99.03,9644999978.0
2008-11-10 15:30:00,99.025,99.155,99.005,99.035,13322399988.0
2008-11-10 16:00:00,99.035,99.12,98.925,98.965,14609599972.0
2008-11-10 16:30:00,98.965,99.1,98.7,98.77,25044099954.0
2008-11-10 17:00:00,98.77,98.915,98.725,98.805,18770999945.0
2008-11-10 17:30:00,98.805,98.845,98.505,98.6,22710499956.0
2008-11-10 18:00:00,98.605,98.61,98.245,98.44,24978899952.0
2008-11-10 18:30:00,98.44,98.54,97.925,97.95,21399799973.0
2008-11-10 19:00:00,97.95,98.14,97.89,97.955,16301499984.0
2008-11-10 19:30:00,97.95,98.0,97.585,97.73,18272399973.0
2008-11-10 20:00:00,97.73,98.055,97.695,98.03,17550049996.0
2008-11-10 20:30:00,98.03,98.08,97.89,98.025,13760949948.0
2008-11-10 21:00:00,98.025,98.125,97.945,98.005,12508649985.0
2008-11-10 21:30:00,98.01,98.04,97.835,97.91,13045099975.0
2008-11-10 22:00:00,97.905,97.92,97.6,97.625,12511249899.0
2008-11-10 22:30:00,97.625,97.855,97.61,97.85,10719699998.0
2008-11-10 23:00:00,97.845,98.01,97.84,97.965,3097400003.0
2008-11-10 23:30:00,97.965,98.04,97.83,97.99,3151200001.0
2008-11-11 00:00:00,97.99,98.005,97.885,97.93,2618300004.0
2008-11-11 00:30:00,97.935,98.02,97.795,97.99,3163300001.0
2008-11-11 01:00:00,97.99,98.06,97.93,98.03,3113600001.0
2008-11-11 01:30:00,98.025,98.105,97.74,97.97,4765700000.0
2008-11-11 02:00:00,97.97,97.99,97.72,97.85,6957799998.0
2008-11-11 02:30:00,97.85,97.85,97.48,97.645,10137800000.0
2008-11-11 03:00:00,97.645,97.88,97.58,97.82,9080900000.0
2008-11-11 03:30:00,97.815,97.87,97.645,97.675,6521800001.0
2008-11-11 04:00:00,97.67,97.92,97.67,97.835,10369299998.0
2008-11-11 04:30:00,97.83,97.88,97.745,97.825,8459000002.0
2008-11-11 05:00:00,97.82,98.0,97.79,97.95,9386600000.0
2008-11-11 05:30:00,97.965,98.165,97.945,98.125,14487100023.0
2008-11-11 06:00:00,98.125,98.295,98.065,98.09,15020400000.0
2008-11-11 06:30:00,98.09,98.29,98.035,98.105,14263199997.0
2008-11-11 07:00:00,98.1,98.1,97.91,97.915,10076099999.0
2008-11-11 07:30:00,97.915,97.975,97.825,97.965,9800800000.0
2008-11-11 08:00:00,97.975,98.06,97.885,97.97,7449200001.0
2008-11-11 08:30:00,97.97,98.06,97.85,97.92,7479199999.0
2008-11-11 09:00:00,97.92,97.96,97.83,97.885,16245699996.0
2008-11-11 09:30:00,97.89,97.92,97.62,97.64,17630999998.0
2008-11-11 10:00:00,97.64,97.82,97.555,97.73,17597699994.0
2008-11-11 10:30:00,97.73,97.79,97.635,97.785,17963999977.0
2008-11-11 11:00:00,97.785,97.98,97.675,97.705,19723599966.0
2008-11-11 11:30:00,97.695,97.835,97.67,97.76,16884200061.0
2008-11-11 12:00:00,97.755,97.9,97.605,97.755,17955799990.0
2008-11-11 12:30:00,97.755,97.89,97.655,97.795,16650599976.0
2008-11-11 13:00:00,97.805,97.98,97.765,97.96,11555099995.0
2008-11-11 13:30:00,97.955,97.97,97.825,97.87,10598099995.0
2008-11-11 14:00:00,97.87,97.895,97.725,97.87,14045799983.0
2008-11-11 14:30:00,97.87,97.94,97.765,97.9,14993700038.0
2008-11-11 15:00:00,97.9,98.0,97.845,97.89,14332599996.0
2008-11-11 15:30:00,97.9,98.04,97.875,97.975,15106699996.0
2008-11-11 16:00:00,97.975,98.03,97.89,97.925,12455599987.0
2008-11-11 16:30:00,97.915,97.97,97.485,97.53,18127999984.0
2008-11-11 17:00:00,97.53,97.73,97.48,97.62,24249599983.0
2008-11-11 17:30:00,97.605,97.68,97.385,97.435,24114499995.0
2008-11-11 18:00:00,97.435,97.77,97.305,97.665,23312100035.0
2008-11-11 18:30:00,97.665,97.88,97.435,97.715,20254199991.0
2008-11-11 19:00:00,97.71,97.745,97.505,97.57,11571199981.0
2008-11-11 19:30:00,97.575,97.735,97.535,97.73,10896099954.0
2008-11-11 20:00:00,97.73,97.795,97.565,97.59,12067399991.0
2008-11-11 20:30:00,97.59,97.78,97.475,97.77,9686599957.0
2008-11-11 21:00:00,97.77,97.975,97.57,97.89,9282800005.0
2008-11-11 21:30:00,97.89,98.01,97.62,97.63,8559800001.0
2008-11-11 22:00:00,97.635,97.91,97.63,97.845,8427300005.0
2008-11-11 22:30:00,97.845,97.92,97.635,97.855,6001900000.0
2008-11-11 23:00:00,97.855,97.865,97.64,97.67,2228100002.0
2008-11-11 23:30:00,97.67,97.75,97.515,97.635,2960800000.0
2008-11-12 00:00:00,97.635,97.665,97.49,97.52,2104200000.0
2008-11-12 00:30:00,97.655,97.66,97.2,97.585,2198800000.0
2008-11-12 01:00:00,97.6,97.65,97.435,97.51,5733800000.0
2008-11-12 01:30:00,97.51,97.515,97.145,97.275,9255300001.0
2008-11-12 02:00:00,97.285,97.525,97.22,97.45,11678500000.0
2008-11-12 02:30:00,97.445,97.625,97.405,97.405,8833300000.0
2008-11-12 03:00:00,97.41,97.64,97.365,97.575,7847300001.0
2008-11-12 03:30:00,97.59,97.84,97.575,97.825,9826700000.0
2008-11-12 04:00:00,97.825,97.87,97.695,97.72,12755799998.0
2008-11-12 04:30:00,97.72,97.845,97.695,97.795,9676800000.0
2008-11-12 05:00:00,97.785,97.84,97.72,97.72,11691500000.0
2008-11-12 05:30:00,97.72,97.78,97.545,97.565,13039100007.0
2008-11-12 06:00:00,97.57,97.715,97.57,97.65,9789300002.0
2008-11-12 06:30:00,97.65,97.765,97.615,97.685,11413700001.0
2008-11-12 07:00:00,97.685,97.74,97.65,97.7,7252199999.0
2008-11-12 07:30:00,97.7,97.72,97.555,97.7,11147700004.0
2008-11-12 08:00:00,97.7,97.765,97.67,97.705,8645400001.0
2008-11-12 08:30:00,97.71,97.815,97.7,97.77,7955000000.0
2008-11-12 09:00:00,97.755,98.02,97.72,97.925,16343899978.0
2008-11-12 09:30:00,97.925,98.07,97.885,97.945,22163899976.0
2008-11-12 10:00:00,97.955,97.995,97.795,97.87,21430900001.0
2008-11-12 10:30:00,97.87,97.9,97.51,97.565,19728900023.0
2008-11-12 11:00:00,97.56,97.75,97.475,97.675,17364699999.0
2008-11-12 11:30:00,97.68,97.745,97.195,97.31,23738999981.0
2008-11-12 12:00:00,97.31,97.36,97.1,97.34,22193899974.0
2008-11-12 12:30:00,97.34,97.415,97.155,97.26,18665200008.0
2008-11-12 13:00:00,97.265,97.485,97.03,97.48,19161800052.0
2008-11-12 13:30:00,97.48,97.665,97.33,97.595,16769109067.0
2008-11-12 14:00:00,97.595,97.705,97.5,97.52,19778899960.0
2008-11-12 14:30:00,97.515,97.555,97.26,97.32,21495599997.0
2008-11-12 15:00:00,97.32,97.435,97.135,97.265,24605799954.0
2008-11-12 15:30:00,97.27,97.35,96.81,96.84,26774006621.0
2008-11-12 16:00:00,96.84,96.88,96.315,96.59,26251099952.0
2008-11-12 16:30:00,96.585,96.615,96.285,96.4,23827299971.0
2008-11-12 17:00:00,96.395,96.51,96.155,96.2,22496900005.0
2008-11-12 17:30:00,96.205,96.205,95.28,95.48,22255599997.0
2008-11-12 18:00:00,95.51,95.575,94.465,95.215,19438100003.0
2008-11-12 18:30:00,95.22,95.73,94.915,95.52,23609799936.0
2008-11-12 19:00:00,95.515,95.685,95.415,95.59,12972699979.0
2008-11-12 19:30:00,95.595,95.93,95.52,95.925,13795499940.0
2008-11-12 20:00:00,95.915,95.93,95.295,95.465,18906199922.0
2008-11-12 20:30:00,95.47,95.48,95.165,95.355,21392899906.0
2008-11-12 21:00:00,95.355,95.675,95.285,95.58,14563199982.0
2008-11-12 21:30:00,95.58,95.68,95.49,95.56,13322400007.0
2008-11-12 22:00:00,95.56,95.565,95.045,95.05,12123600014.0
2008-11-12 22:30:00,95.05,95.18,94.855,94.93,12908799987.0
2008-11-12 23:00:00,94.94,94.96,94.78,94.86,5949699998.0
2008-11-12 23:30:00,94.87,95.055,94.62,94.995,4963200004.0
2008-11-13 00:00:00,94.995,94.995,94.495,94.86,4450200000.0
2008-11-13 00:30:00,94.865,94.94,94.55,94.62,4906699981.0
2008-11-13 01:00:00,94.62,94.975,94.585,94.905,7923499986.0
2008-11-13 01:30:00,94.905,95.15,94.785,94.805,10189599986.0
2008-11-13 02:00:00,94.795,95.405,94.795,95.265,15403700036.0
2008-11-13 02:30:00,95.265,95.68,95.265,95.625,18943400051.0
2008-11-13 03:00:00,95.625,96.075,95.54,95.62,14398400010.0
2008-11-13 03:30:00,95.62,95.66,95.495,95.555,21539600028.0
2008-11-13 04:00:00,95.555,95.67,95.49,95.655,15853900053.0
2008-11-13 04:30:00,95.67,95.75,95.62,95.63,17908900079.0
2008-11-13 05:00:00,95.64,95.82,95.595,95.8,9347700005.0
2008-11-13 05:30:00,95.815,96.045,95.77,95.825,15449599995.0
2008-11-13 06:00:00,95.825,95.825,95.59,95.62,17201499995.0
2008-11-13 06:30:00,95.615,95.63,95.45,95.575,21793400012.0
2008-11-13 07:00:00,95.575,95.605,95.44,95.595,14414099986.0
2008-11-13 07:30:00,95.595,95.8,95.56,95.635,12191199989.0
2008-11-13 08:00:00,95.635,95.965,95.605,95.955,14635099985.0
2008-11-13 08:30:00,95.955,95.955,95.625,95.67,12224700017.0
2008-11-13 09:00:00,95.665,95.675,95.475,95.59,16669099990.0
2008-11-13 09:30:00,95.59,95.755,95.415,95.65,27017199914.0
2008-11-13 10:00:00,95.65,96.22,95.555,96.2,30527599995.0
2008-11-13 10:30:00,96.2,96.22,95.66,95.705,21504400084.0
2008-11-13 11:00:00,95.705,96.065,95.68,96.02,20072499985.0
2008-11-13 11:30:00,96.02,96.235,95.9,96.175,18475899935.0
2008-11-13 12:00:00,96.175,96.235,95.815,95.815,20556400035.0
2008-11-13 12:30:00,95.81,95.905,95.44,95.585,20618799954.0
2008-11-13 13:00:00,95.585,95.74,95.55,95.68,16728399952.0
2008-11-13 13:30:00,95.685,95.89,95.615,95.725,20203974975.0
2008-11-13 14:00:00,95.72,96.115,95.705,96.09,15622899990.0
2008-11-13 14:30:00,96.075,96.145,95.91,95.97,17061799993.0
2008-11-13 15:00:00,95.97,96.12,95.89,96.01,18745699988.0
2008-11-13 15:30:00,96.01,96.055,95.74,95.78,17437299956.0
2008-11-13 16:00:00,95.78,96.185,95.75,96.14,6968513988.0
2008-11-13 16:30:00,96.135,96.4,95.785,95.85,11468699999.0
2008-11-13 17:00:00,95.855,96.285,95.83,96.105,10682127999.0
2008-11-13 17:30:00,96.105,96.2,95.91,95.935,10049713999.0
2008-11-13 18:00:00,95.93,96.04,95.605,95.975,12672000000.0
2008-11-13 18:30:00,95.975,96.065,95.625,95.955,11798027995.0
2008-11-13 19:00:00,95.965,96.01,95.54,95.575,8099400004.0
2008-11-13 19:30:00,95.575,95.765,95.2,95.345,16532328481.0
2008-11-13 20:00:00,95.335,95.61,95.13,95.455,19138000014.0
2008-11-13 20:30:00,95.47,96.14,95.335,95.77,20565800021.0
2008-11-13 21:00:00,95.78,96.585,95.735,96.445,19750100003.0
2008-11-13 21:30:00,96.445,96.915,96.275,96.445,17788100003.0
2008-11-13 22:00:00,96.445,97.17,95.96,97.17,15505600006.0
2008-11-13 22:30:00,97.17,98.265,97.155,97.815,14986111563.0
2008-11-13 23:00:00,97.815,97.885,97.445,97.725,7150499993.0
2008-11-13 23:30:00,97.74,97.87,97.595,97.69,3086299999.0
2008-11-14 00:00:00,97.69,97.94,97.63,97.68,2578600001.0
2008-11-14 00:30:00,97.655,98.01,97.56,97.675,4402299999.0
2008-11-14 01:00:00,97.685,97.95,97.6,97.9,6239400003.0
2008-11-14 01:30:00,97.9,98.075,97.545,97.59,9835800006.0
2008-11-14 02:00:00,97.595,97.655,97.275,97.275,11393899998.0
2008-11-14 02:30:00,97.27,97.34,96.935,97.12,10244099996.0
2008-11-14 03:00:00,97.12,97.31,96.96,97.28,8266700004.0
2008-11-14 03:30:00,97.27,97.37,96.99,97.0,7004899999.0
2008-11-14 04:00:00,97.0,97.085,96.825,96.93,8563799993.0
2008-11-14 04:30:00,96.93,97.13,96.925,97.1,10176499955.0
2008-11-14 05:00:00,97.1,97.175,97.045,97.07,7164299988.0
2008-11-14 05:30:00,97.075,97.175,97.045,97.17,5780199988.0
2008-11-14 06:00:00,97.17,97.215,97.05,97.085,5816399996.0
2008-11-14 06:30:00,97.09,97.17,96.905,97.07,9942499986.0
2008-11-14 07:00:00,97.07,97.17,97.025,97.12,6767199992.0
2008-11-14 07:30:00,97.125,97.3,97.045,97.06,3831299989.0
2008-11-14 08:00:00,97.065,97.215,97.06,97.17,7696299984.0
2008-11-14 08:30:00,97.18,97.335,97.02,97.09,9157699990.0
2008-11-14 09:00:00,97.05,97.31,97.015,97.26,11840800041.0
2008-11-14 09:30:00,97.255,97.295,96.835,96.835,10884600018.0
2008-11-14 10:00:00,96.835,97.135,96.78,96.895,15006900004.0
2008-11-14 10:30:00,96.885,97.055,96.785,96.925,12333700008.0
2008-11-14 11:00:00,96.925,97.18,96.855,97.055,8730900012.0
2008-11-14 11:30:00,97.055,97.145,97.005,97.085,7590700019.0
2008-11-14 12:00:00,97.085,97.22,97.06,97.175,9168000017.0
2008-11-14 12:30:00,97.175,97.24,97.07,97.145,5751800002.0
2008-11-14 13:00:00,97.15,97.18,96.965,97.055,7512200003.0
2008-11-14 13:30:00,97.05,97.07,96.33,96.955,6740600004.0
2008-11-14 14:00:00,96.96,96.985,96.26,96.485,10780070786.0
2008-11-14 14:30:00,96.485,96.605,96.285,96.315,10548400000.0
2008-11-14 15:00:00,96.315,96.44,96.215,96.29,13033599999.0
2008-11-14 15:30:00,96.29,96.66,96.05,96.595,8286400000.0
2008-11-14 16:00:00,96.595,96.6,96.35,96.41,5521300000.0
2008-11-14 16:30:00,96.41,97.535,96.34,97.28,10341444836.0
2008-11-14 17:00:00,97.32,97.515,96.745,97.085,10448120000.0
2008-11-14 17:30:00,97.085,97.115,96.625,96.78,10421105908.0
2008-11-14 18:00:00,96.785,97.13,96.665,96.905,9699500004.0
2008-11-14 18:30:00,96.925,97.0,96.6,96.665,12132200007.0
2008-11-14 19:00:00,96.665,96.705,96.41,96.62,12775700005.0
2008-11-14 19:30:00,96.625,96.815,96.52,96.675,12488600003.0
2008-11-14 20:00:00,96.665,97.065,96.475,97.005,11005299994.0
2008-11-14 20:30:00,97.0,97.06,96.78,96.79,11307099997.0
2008-11-14 21:00:00,96.79,97.41,96.7,97.32,14713299978.0
2008-11-14 21:30:00,97.33,97.59,97.02,97.575,17236799980.0
2008-11-14 22:00:00,97.575,97.74,97.335,97.425,15005800009.0
2008-11-14 22:30:00,97.42,97.645,97.06,97.07,12356000001.0
2008-11-14 23:00:00,97.065,97.135,96.755,97.085,7515800003.0
2008-11-14 23:30:00,97.085,97.205,96.955,97.035,3547700005.0
2008-11-17 00:00:00,96.27,96.81,95.885,96.67,1866700000.0
2008-11-17 00:30:00,96.685,96.685,96.18,96.23,2344900001.0
2008-11-17 01:00:00,96.245,96.585,96.15,96.21,4312600000.0
2008-11-17 01:30:00,96.21,96.34,95.915,96.22,8941300004.0
2008-11-17 02:00:00,96.21,96.37,96.0,96.275,7695300001.0
2008-11-17 02:30:00,96.275,96.56,96.155,96.5,9595600000.0
2008-11-17 03:00:00,96.49,96.75,96.42,96.7,6793299996.0
2008-11-17 03:30:00,96.7,97.04,96.63,97.03,9777900012.0
2008-11-17 04:00:00,97.03,97.1,96.8,96.98,8351800022.0
2008-11-17 04:30:00,96.97,96.98,96.81,96.905,4855300004.0
2008-11-17 05:00:00,96.91,97.27,96.86,97.27,6783200007.0
2008-11-17 05:30:00,97.28,97.54,97.2,97.4,7000100002.0
2008-11-17 06:00:00,97.4,97.54,97.23,97.25,8168300011.0
2008-11-17 06:30:00,97.27,97.47,97.26,97.33,4500800008.0
2008-11-17 07:00:00,97.33,97.455,97.11,97.18,5689400001.0
2008-11-17 07:30:00,97.18,97.18,96.815,96.885,6123600002.0
2008-11-17 08:00:00,96.895,97.02,96.83,96.95,4432500001.0
2008-11-17 08:30:00,96.95,97.1,96.85,97.1,4751000001.0
2008-11-17 09:00:00,97.1,97.305,97.07,97.19,5938600000.0
2008-11-17 09:30:00,97.19,97.275,97.03,97.115,6752700002.0
2008-11-17 10:00:00,97.115,97.24,97.035,97.135,9333900005.0
2008-11-17 10:30:00,97.135,97.24,97.1,97.22,10380900005.0
2008-11-17 11:00:00,97.21,97.21,96.965,97.035,8668999996.0
2008-11-17 11:30:00,97.035,97.045,96.68,96.765,13517999998.0
2008-11-17 12:00:00,96.765,96.83,96.6,96.685,9370600001.0
2008-11-17 12:30:00,96.685,96.73,96.555,96.575,10775799990.0
2008-11-17 13:00:00,96.575,96.68,96.32,96.395,12115100002.0
2008-11-17 13:30:00,96.405,96.505,96.325,96.455,7632799999.0
2008-11-17 14:00:00,96.455,96.67,96.44,96.56,13888800008.0
2008-11-17 14:30:00,96.565,96.575,96.4,96.45,6829600002.0
2008-11-17 15:00:00,96.45,96.54,96.31,96.365,10372599996.0
2008-11-17 15:30:00,96.385,96.485,96.205,96.36,11345399998.0
2008-11-17 16:00:00,96.35,96.85,96.315,96.815,10570745653.0
2008-11-17 16:30:00,96.81,96.89,96.59,96.79,25822699986.0
2008-11-17 17:00:00,96.805,96.885,96.535,96.675,22581899988.0
2008-11-17 17:30:00,96.67,96.73,96.48,96.58,13287306571.0
2008-11-17 18:00:00,96.575,96.77,96.54,96.705,10456250344.0
2008-11-17 18:30:00,96.705,97.18,96.64,97.03,12464000001.0
2008-11-17 19:00:00,97.015,97.24,96.895,97.12,13241299999.0
2008-11-17 19:30:00,97.105,97.195,96.89,96.98,11220199999.0
2008-11-17 20:00:00,96.98,96.98,96.715,96.93,15098600001.0
2008-11-17 20:30:00,96.93,97.075,96.745,97.035,15235700079.0
2008-11-17 21:00:00,97.035,97.19,96.94,96.99,14980003689.0
2008-11-17 21:30:00,96.99,97.165,96.9,96.955,18770301996.0
2008-11-17 22:00:00,96.95,97.035,96.755,96.86,19750314955.0
2008-11-17 22:30:00,96.85,96.89,96.41,96.415,14711699986.0
2008-11-17 23:00:00,96.41,96.465,96.23,96.35,8016300001.0
2008-11-17 23:30:00,96.345,96.515,96.315,96.415,4333199999.0
2008-11-18 00:00:00,96.415,96.44,96.27,96.41,2294000000.0
2008-11-18 00:30:00,96.36,96.485,96.21,96.27,5292600008.0
2008-11-18 01:00:00,96.27,96.445,96.255,96.39,3911400004.0
2008-11-18 01:30:00,96.39,96.47,96.3,96.39,5766500008.0
2008-11-18 02:00:00,96.395,96.615,96.355,96.515,7716899995.0
2008-11-18 02:30:00,96.515,96.52,96.37,96.435,7482400001.0
2008-11-18 03:00:00,96.435,96.7,96.36,96.49,4811600005.0
2008-11-18 03:30:00,96.49,96.665,96.435,96.61,5992799999.0
2008-11-18 04:00:00,96.61,96.78,96.61,96.625,5893500004.0
2008-11-18 04:30:00,96.63,96.73,96.62,96.71,4893800000.0
2008-11-18 05:00:00,96.71,96.755,96.68,96.75,3491100002.0
2008-11-18 05:30:00,96.745,96.77,96.57,96.61,7112100005.0
2008-11-18 06:00:00,96.6,96.68,96.545,96.585,5774599999.0
2008-11-18 06:30:00,96.58,96.685,96.56,96.65,4725799999.0
2008-11-18 07:00:00,96.645,96.695,96.595,96.64,1990899999.0
2008-11-18 07:30:00,96.655,96.74,96.625,96.72,3471500000.0
2008-11-18 08:00:00,96.72,96.73,96.635,96.665,5964699992.0
2008-11-18 08:30:00,96.665,96.67,96.47,96.56,6176899999.0
2008-11-18 09:00:00,96.565,96.635,96.42,96.61,11267300004.0
2008-11-18 09:30:00,96.61,96.62,96.475,96.6,6381300007.0
2008-11-18 10:00:00,96.6,96.75,96.595,96.66,10176300001.0
2008-11-18 10:30:00,96.66,96.695,96.295,96.33,13805499959.0
2008-11-18 11:00:00,96.335,96.44,96.165,96.375,18948799989.0
2008-11-18 11:30:00,96.375,96.605,96.335,96.485,14323400004.0
2008-11-18 12:00:00,96.49,96.56,96.375,96.405,8314299985.0
2008-11-18 12:30:00,96.405,96.455,96.255,96.275,9690399985.0
2008-11-18 13:00:00,96.275,96.395,96.16,96.23,7727599989.0
2008-11-18 13:30:00,96.23,96.25,96.02,96.15,9680024575.0
2008-11-18 14:00:00,96.15,96.27,96.06,96.2,7860499990.0
2008-11-18 14:30:00,96.205,96.345,96.16,96.245,5217699999.0
2008-11-18 15:00:00,96.255,96.5,96.195,96.39,22842599980.0
2008-11-18 15:30:00,96.39,96.91,96.265,96.665,23248199992.0
2008-11-18 16:00:00,96.655,97.17,96.65,96.92,22046699967.0
2008-11-18 16:30:00,96.92,97.14,96.725,96.83,13961699991.0
2008-11-18 17:00:00,96.825,97.13,96.66,97.115,10500699999.0
2008-11-18 17:30:00,97.11,97.41,96.93,97.385,17700899997.0
2008-11-18 18:00:00,97.385,97.395,97.175,97.245,16674599996.0
2008-11-18 18:30:00,97.245,97.415,97.185,97.38,16385400000.0
2008-11-18 19:00:00,97.385,97.395,96.88,96.965,16193200005.0
2008-11-18 19:30:00,96.98,97.075,96.87,96.96,14888699979.0
2008-11-18 20:00:00,96.96,96.965,96.58,96.785,21813500006.0
2008-11-18 20:30:00,96.785,96.81,96.435,96.545,19729362117.0
2008-11-18 21:00:00,96.545,96.635,96.32,96.575,21177799983.0
2008-11-18 21:30:00,96.575,96.6,96.34,96.42,19812299999.0
2008-11-18 22:00:00,96.405,96.76,96.375,96.57,18948899997.0
2008-11-18 22:30:00,96.57,96.885,96.445,96.805,12661300000.0
2008-11-18 23:00:00,96.795,97.155,96.79,97.06,4918100000.0
2008-11-18 23:30:00,97.06,97.065,96.88,97.015,4349699993.0
2008-11-19 00:00:00,96.97,97.14,96.815,96.84,4345099998.0
2008-11-19 00:30:00,96.84,96.93,96.67,96.87,2389399999.0
2008-11-19 01:00:00,96.885,96.945,96.74,96.775,3023200000.0
2008-11-19 01:30:00,96.775,96.79,96.64,96.75,3911800001.0
2008-11-19 02:00:00,96.75,96.765,96.585,96.7,3598000000.0
2008-11-19 02:30:00,96.7,96.715,96.455,96.52,5084000000.0
2008-11-19 03:00:00,96.52,96.68,96.485,96.535,5427500001.0
2008-11-19 03:30:00,96.545,96.655,96.515,96.58,4229200005.0
2008-11-19 04:00:00,96.58,96.615,96.535,96.585,5402700002.0
2008-11-19 04:30:00,96.58,96.665,96.53,96.54,7645700003.0
2008-11-19 05:00:00,96.54,96.595,96.42,96.45,5674900002.0
2008-11-19 05:30:00,96.45,96.525,96.33,96.485,7523599998.0
2008-11-19 06:00:00,96.49,96.57,96.445,96.505,8133999999.0
2008-11-19 06:30:00,96.5,96.56,96.42,96.53,4293799998.0
2008-11-19 07:00:00,96.53,96.58,96.5,96.525,5307799999.0
2008-11-19 07:30:00,96.525,96.61,96.52,96.58,4401699996.0
2008-11-19 08:00:00,96.58,96.665,96.56,96.635,3411899990.0
2008-11-19 08:30:00,96.64,96.77,96.615,96.72,8144100003.0
2008-11-19 09:00:00,96.715,96.805,96.615,96.66,11289099996.0
2008-11-19 09:30:00,96.66,96.855,96.66,96.735,13784600009.0
2008-11-19 10:00:00,96.735,96.82,96.65,96.765,14856800032.0
2008-11-19 10:30:00,96.775,96.86,96.565,96.57,16635000004.0
2008-11-19 11:00:00,96.57,96.755,96.555,96.73,13159700018.0
2008-11-19 11:30:00,96.735,96.865,96.685,96.755,7911400004.0
2008-11-19 12:00:00,96.755,96.815,96.67,96.735,6512099997.0
2008-11-19 12:30:00,96.735,96.95,96.725,96.88,8299300005.0
2008-11-19 13:00:00,96.88,96.945,96.83,96.88,10716600008.0
2008-11-19 13:30:00,96.87,96.885,96.715,96.74,9247000005.0
2008-11-19 14:00:00,96.74,96.905,96.715,96.795,8483099998.0
2008-11-19 14:30:00,96.79,96.85,96.665,96.685,11917399995.0
2008-11-19 15:00:00,96.68,96.775,96.56,96.67,15138499999.0
2008-11-19 15:30:00,96.675,96.92,96.635,96.685,10085400004.0
2008-11-19 16:00:00,96.69,96.83,96.46,96.705,9696699213.0
2008-11-19 16:30:00,96.705,97.09,96.65,96.79,14266300003.0
2008-11-19 17:00:00,96.78,96.99,96.655,96.84,15066300012.0
2008-11-19 17:30:00,96.84,96.925,96.7,96.895,10272329999.0
2008-11-19 18:00:00,96.9,96.94,96.67,96.69,11623999998.0
2008-11-19 18:30:00,96.69,96.85,96.67,96.75,15428599963.0
2008-11-19 19:00:00,96.75,96.79,96.38,96.505,15469399975.0
2008-11-19 19:30:00,96.505,96.67,96.405,96.57,11821199992.0
2008-11-19 20:00:00,96.57,96.72,96.365,96.365,9886799994.0
2008-11-19 20:30:00,96.365,96.545,96.195,96.4,10180699999.0
2008-11-19 21:00:00,96.375,96.39,96.01,96.1,11870740728.0
2008-11-19 21:30:00,96.1,96.45,96.035,96.405,10915500012.0
2008-11-19 22:00:00,96.395,96.42,96.11,96.255,9223799999.0
2008-11-19 22:30:00,96.245,96.33,95.675,95.715,11429886984.0
2008-11-19 23:00:00,95.715,95.98,95.715,95.95,6761300006.0
2008-11-19 23:30:00,95.95,95.955,95.65,95.7,4923274996.0
2008-11-20 00:00:00,95.715,95.88,95.54,95.675,8092900002.0
2008-11-20 00:30:00,95.675,95.91,95.625,95.755,1752099998.0
2008-11-20 01:00:00,95.76,95.98,95.76,95.85,2736600002.0
2008-11-20 01:30:00,95.86,96.03,95.8,96.03,7251100000.0
2008-11-20 02:00:00,96.03,96.1,95.7,95.765,7721499993.0
2008-11-20 02:30:00,95.765,95.87,95.69,95.79,4569000000.0
2008-11-20 03:00:00,95.785,95.94,95.73,95.87,2986300000.0
2008-11-20 03:30:00,95.87,95.88,95.74,95.785,3532300001.0
2008-11-20 04:00:00,95.795,95.8,95.62,95.75,5233500001.0
2008-11-20 04:30:00,95.75,95.77,95.635,95.725,4981100001.0
2008-11-20 05:00:00,95.72,95.78,95.39,95.685,3667099999.0
2008-11-20 05:30:00,95.69,95.77,95.65,95.66,5451800003.0
2008-11-20 06:00:00,95.66,95.66,95.285,95.31,9881000021.0
2008-11-20 06:30:00,95.31,95.36,95.025,95.17,6380500003.0
2008-11-20 07:00:00,95.17,95.23,95.01,95.05,4884200001.0
2008-11-20 07:30:00,95.045,95.27,94.97,95.24,6438099999.0
2008-11-20 08:00:00,95.24,95.32,95.06,95.085,8404499984.0
2008-11-20 08:30:00,95.08,95.375,95.075,95.25,12386999971.0
2008-11-20 09:00:00,95.25,95.335,95.17,95.325,9772099999.0
2008-11-20 09:30:00,95.315,95.365,95.165,95.23,10137400000.0
2008-11-20 10:00:00,95.23,95.32,95.015,95.305,13523700003.0
2008-11-20 10:30:00,95.305,95.365,95.14,95.335,6800700001.0
2008-11-20 11:00:00,95.335,95.44,95.235,95.36,7779900000.0
2008-11-20 11:30:00,95.365,95.53,95.335,95.45,8683900000.0
2008-11-20 12:00:00,95.455,95.48,95.315,95.42,4706000000.0
2008-11-20 12:30:00,95.425,95.47,95.32,95.38,6394600002.0
2008-11-20 13:00:00,95.385,95.46,95.365,95.405,7083900009.0
2008-11-20 13:30:00,95.4,95.67,95.355,95.64,4902600000.0
2008-11-20 14:00:00,95.635,95.885,95.555,95.795,9036000001.0
2008-11-20 14:30:00,95.795,95.8,95.425,95.625,9812899997.0
2008-11-20 15:00:00,95.63,95.655,95.48,95.515,7820100001.0
2008-11-20 15:30:00,95.52,95.52,94.965,95.045,8063400000.0
2008-11-20 16:00:00,95.045,95.12,94.305,94.555,12221599997.0
2008-11-20 16:30:00,94.55,94.81,94.365,94.715,16309599991.0
2008-11-20 17:00:00,94.705,94.85,94.285,94.51,9719700000.0
2008-11-20 17:30:00,94.51,95.025,94.38,95.025,8942999999.0
2008-11-20 18:00:00,95.035,95.15,94.895,95.045,10253800000.0
2008-11-20 18:30:00,95.035,95.1,94.91,94.985,7975200001.0
2008-11-20 19:00:00,94.985,95.845,94.735,95.76,9048599999.0
2008-11-20 19:30:00,95.755,96.235,95.6,95.97,11553699997.0
2008-11-20 20:00:00,95.955,95.96,95.3,95.635,10768599990.0
2008-11-20 20:30:00,95.63,95.855,95.42,95.715,8497600001.0
2008-11-20 21:00:00,95.72,95.765,95.11,95.135,8716100000.0
2008-11-20 21:30:00,95.15,95.19,94.68,94.785,6378200000.0
2008-11-20 22:00:00,94.785,94.88,94.335,94.495,7072500000.0
2008-11-20 22:30:00,94.495,94.585,93.72,94.055,8080900000.0
2008-11-20 23:00:00,94.045,94.23,93.805,93.91,3631100000.0
2008-11-20 23:30:00,93.91,93.98,93.55,93.67,4065699999.0
2008-11-21 00:00:00,93.67,94.26,93.605,94.045,1822300003.0
2008-11-21 00:30:00,94.045,94.185,93.95,94.14,1674300000.0
2008-11-21 01:00:00,94.14,94.345,94.085,94.165,2794000000.0
2008-11-21 01:30:00,94.165,94.165,93.64,94.055,5532400001.0
2008-11-21 02:00:00,94.055,94.245,93.81,93.95,5469600000.0
2008-11-21 02:30:00,93.95,94.26,93.93,94.0,4852905053.0
2008-11-21 03:00:00,94.0,94.265,94.0,94.22,3720157388.0
2008-11-21 03:30:00,94.225,94.26,94.135,94.15,2858400000.0
2008-11-21 04:00:00,94.15,94.455,94.095,94.395,4608200000.0
2008-11-21 04:30:00,94.395,94.43,94.215,94.35,2796500000.0
2008-11-21 05:00:00,94.35,94.38,94.115,94.24,2379100001.0
2008-11-21 05:30:00,94.24,94.37,94.18,94.36,4828400000.0
2008-11-21 06:00:00,94.36,94.88,94.34,94.745,8500700001.0
2008-11-21 06:30:00,94.75,94.765,94.495,94.64,6473499999.0
2008-11-21 07:00:00,94.625,94.625,94.345,94.59,6915000006.0
2008-11-21 07:30:00,94.59,95.025,94.59,94.87,7703300004.0
2008-11-21 08:00:00,94.87,95.125,94.7,95.035,8269800003.0
2008-11-21 08:30:00,95.035,95.15,94.865,94.93,5742299999.0
2008-11-21 09:00:00,94.925,95.085,94.89,94.99,6161099998.0
2008-11-21 09:30:00,94.985,95.105,94.85,94.99,7655399989.0
2008-11-21 10:00:00,95.005,95.185,94.93,95.16,6687000000.0
2008-11-21 10:30:00,95.175,95.34,95.115,95.225,7359700001.0
2008-11-21 11:00:00,95.235,95.4,95.145,95.38,11943000019.0
2008-11-21 11:30:00,95.38,95.485,95.275,95.305,10895800004.0
2008-11-21 12:00:00,95.305,95.5,95.075,95.175,15625300006.0
2008-11-21 12:30:00,95.175,95.2,95.045,95.125,10717200001.0
2008-11-21 13:00:00,95.13,95.195,94.93,95.015,12779100015.0
2008-11-21 13:30:00,95.015,95.055,94.795,94.86,14818599996.0
2008-11-21 14:00:00,94.86,94.905,94.615,94.62,8315000007.0
2008-11-21 14:30:00,94.61,94.81,94.42,94.705,7271099999.0
2008-11-21 15:00:00,94.705,94.96,94.615,94.885,9447199999.0
2008-11-21 15:30:00,94.885,95.145,94.855,94.99,14347099996.0
2008-11-21 16:00:00,94.99,95.105,94.735,95.065,10123400005.0
2008-11-21 16:30:00,95.08,95.27,94.81,94.97,12137699998.0
2008-11-21 17:00:00,94.98,94.98,94.72,94.855,12579700001.0
2008-11-21 17:30:00,94.855,95.11,94.73,94.955,10768400003.0
2008-11-21 18:00:00,94.955,95.37,94.815,95.23,11843300009.0
2008-11-21 18:30:00,95.225,95.435,94.995,95.42,10642500007.0
2008-11-21 19:00:00,95.405,95.64,95.21,95.555,8381700001.0
2008-11-21 19:30:00,95.56,95.57,95.28,95.355,6738600000.0
2008-11-21 20:00:00,95.355,95.385,94.81,94.9,9984400001.0
2008-11-21 20:30:00,94.91,95.095,94.785,94.885,9344800002.0
2008-11-21 21:00:00,94.885,95.22,94.825,95.13,15019100012.0
2008-11-21 21:30:00,95.13,95.435,95.085,95.275,13741800004.0
2008-11-21 22:00:00,95.27,95.83,95.26,95.685,14735799997.0
2008-11-21 22:30:00,95.68,95.97,95.56,95.965,18926799974.0
2008-11-21 23:00:00,95.965,95.965,95.74,95.955,6390199996.0
2008-11-21 23:30:00,95.945,95.955,95.81,95.935,2815199999.0
2008-11-24 00:00:00,95.825,96.04,95.765,95.815,480200000.0
2008-11-24 00:30:00,95.82,96.06,95.81,95.96,894800000.0
2008-11-24 01:00:00,95.98,96.07,95.88,96.05,1838000000.0
2008-11-24 01:30:00,96.05,96.07,95.8,95.955,5878600001.0
2008-11-24 02:00:00,95.97,95.97,95.38,95.42,4902800001.0
2008-11-24 02:30:00,95.42,95.505,95.115,95.12,2402800002.0
2008-11-24 03:00:00,95.115,95.25,94.995,95.09,3353600000.0
2008-11-24 03:30:00,95.09,95.21,95.055,95.085,4099799993.0
2008-11-24 04:00:00,95.085,95.155,95.015,95.085,2962799995.0
2008-11-24 04:30:00,95.17,95.45,95.085,95.29,7092099989.0
2008-11-24 05:00:00,95.265,95.325,94.925,95.155,5457599997.0
2008-11-24 05:30:00,95.165,95.43,95.12,95.23,2304400000.0
2008-11-24 06:00:00,95.23,95.47,95.155,95.47,1753600003.0
2008-11-24 06:30:00,95.235,95.565,95.225,95.44,7230799996.0
2008-11-24 07:00:00,95.405,95.475,95.32,95.465,4055900001.0
2008-11-24 07:30:00,95.33,95.525,95.33,95.425,4316100003.0
2008-11-24 08:00:00,95.44,95.45,95.215,95.34,5528600001.0
2008-11-24 08:30:00,95.34,95.52,95.25,95.365,6676900010.0
2008-11-24 09:00:00,95.365,95.39,95.19,95.28,8225799996.0
2008-11-24 09:30:00,95.28,95.385,95.125,95.145,13841900021.0
2008-11-24 10:00:00,95.15,95.31,95.09,95.25,19996900034.0
2008-11-24 10:30:00,95.255,95.305,95.2,95.25,15355300020.0
2008-11-24 11:00:00,95.25,95.4,95.155,95.375,18529300042.0
2008-11-24 11:30:00,95.37,95.475,95.295,95.37,21104900043.0
2008-11-24 12:00:00,95.37,95.44,95.295,95.32,12224300001.0
2008-11-24 12:30:00,95.32,95.32,95.155,95.155,12203600013.0
2008-11-24 13:00:00,95.15,95.37,95.15,95.31,15504700004.0
2008-11-24 13:30:00,95.31,95.45,95.265,95.435,12991299994.0
2008-11-24 14:00:00,95.45,95.58,95.4,95.5,15924800001.0
2008-11-24 14:30:00,95.5,96.055,95.5,95.775,21721799940.0
2008-11-24 15:00:00,95.785,95.975,95.755,95.84,16307399985.0
2008-11-24 15:30:00,95.84,95.87,95.65,95.815,12794000002.0
2008-11-24 16:00:00,95.815,95.98,95.655,95.925,11803900002.0
2008-11-24 16:30:00,95.925,95.98,95.67,95.81,18207799990.0
2008-11-24 17:00:00,95.81,96.285,95.81,96.25,20623299997.0
2008-11-24 17:30:00,96.25,96.44,96.12,96.37,23109199998.0
2008-11-24 18:00:00,96.37,96.53,96.32,96.345,26056799994.0
2008-11-24 18:30:00,96.35,96.72,96.29,96.7,24935699986.0
2008-11-24 19:00:00,96.7,96.765,96.295,96.31,20017100081.0
2008-11-24 19:30:00,96.31,96.53,96.26,96.43,23938900095.0
2008-11-24 20:00:00,96.425,96.85,96.41,96.835,21311800048.0
2008-11-24 20:30:00,96.835,96.92,96.74,96.92,13380399998.0
2008-11-24 21:00:00,96.92,96.97,96.715,96.86,21878899953.0
2008-11-24 21:30:00,96.865,96.935,96.79,96.85,19319099995.0
2008-11-24 22:00:00,96.85,97.01,96.805,96.98,19753800010.0
2008-11-24 22:30:00,96.98,97.07,96.87,96.995,22335000003.0
2008-11-24 23:00:00,97.0,97.1,96.955,97.065,8955100009.0
2008-11-24 23:30:00,97.065,97.345,97.0,97.34,12370099976.0
2008-11-25 00:00:00,97.34,97.42,97.045,97.125,6558899997.0
2008-11-25 00:30:00,97.13,97.14,96.82,97.075,3121399999.0
2008-11-25 01:00:00,97.075,97.075,96.895,96.98,4021400000.0
2008-11-25 01:30:00,96.995,97.015,96.79,96.88,3071600001.0
2008-11-25 02:00:00,96.885,96.935,96.715,96.885,4461700000.0
2008-11-25 02:30:00,96.885,96.885,96.605,96.71,5413299997.0
2008-11-25 03:00:00,96.71,96.73,96.48,96.655,4096100000.0
2008-11-25 03:30:00,96.65,96.69,96.535,96.585,4670300001.0
2008-11-25 04:00:00,96.585,96.78,96.58,96.775,5142400004.0
2008-11-25 04:30:00,96.77,96.77,96.625,96.625,2720100000.0
2008-11-25 05:00:00,96.63,96.69,96.595,96.6,2466900000.0
2008-11-25 05:30:00,96.6,96.605,96.295,96.32,11535400012.0
2008-11-25 06:00:00,96.32,96.53,96.315,96.37,7164400000.0
2008-11-25 06:30:00,96.37,96.37,96.235,96.275,5046100000.0
2008-11-25 07:00:00,96.275,96.37,96.265,96.29,4427400000.0
2008-11-25 07:30:00,96.305,96.38,96.285,96.365,3647500000.0
2008-11-25 08:00:00,96.36,96.55,96.355,96.425,8641399997.0
2008-11-25 08:30:00,96.42,96.48,96.35,96.42,8657199993.0
2008-11-25 09:00:00,96.42,96.465,96.325,96.455,12721399972.0
2008-11-25 09:30:00,96.45,96.61,96.43,96.575,16222799981.0
2008-11-25 10:00:00,96.575,96.66,96.405,96.465,14803800022.0
2008-11-25 10:30:00,96.465,96.555,96.23,96.27,15172800006.0
2008-11-25 11:00:00,96.275,96.275,95.765,95.885,17932700026.0
2008-11-25 11:30:00,95.885,96.055,95.83,95.92,11450700007.0
2008-11-25 12:00:00,95.92,95.965,95.645,95.75,16772500002.0
2008-11-25 12:30:00,95.75,95.925,95.75,95.77,9978299994.0
2008-11-25 13:00:00,95.77,96.04,95.765,95.995,9530000003.0
2008-11-25 13:30:00,95.995,96.38,95.99,96.33,14523599987.0
2008-11-25 14:00:00,96.315,96.335,96.08,96.1,11786599995.0
2008-11-25 14:30:00,96.1,96.21,95.87,95.935,21349799989.0
2008-11-25 15:00:00,95.93,96.615,95.805,96.445,15508400018.0
2008-11-25 15:30:00,96.45,96.68,96.07,96.135,15816800019.0
2008-11-25 16:00:00,96.145,96.35,96.015,96.15,11287499999.0
2008-11-25 16:30:00,96.15,96.185,95.42,95.49,16451500008.0
2008-11-25 17:00:00,95.51,95.85,95.465,95.66,16955700018.0
2008-11-25 17:30:00,95.66,95.72,95.165,95.54,14901400007.0
2008-11-25 18:00:00,95.53,95.595,95.325,95.525,17283800016.0
2008-11-25 18:30:00,95.525,95.65,95.455,95.565,12617900004.0
2008-11-25 19:00:00,95.565,95.61,95.075,95.165,16994200007.0
2008-11-25 19:30:00,95.165,95.375,95.06,95.13,16269999986.0
2008-11-25 20:00:00,95.125,95.365,94.935,95.285,16782799935.0
2008-11-25 20:30:00,95.285,95.52,95.285,95.34,15994209906.0
2008-11-25 21:00:00,95.34,95.39,95.15,95.265,14099199968.0
2008-11-25 21:30:00,95.265,95.705,95.24,95.605,9089599996.0
2008-11-25 22:00:00,95.605,95.755,95.38,95.565,19701899954.0
2008-11-25 22:30:00,95.565,95.745,95.38,95.475,14018509992.0
2008-11-25 23:00:00,95.475,95.485,95.065,95.07,5960910000.0
2008-11-25 23:30:00,95.065,95.32,94.95,95.23,2832999996.0
2008-11-26 00:00:00,95.23,95.355,95.2,95.345,1629600006.0
2008-11-26 00:30:00,95.335,95.48,95.265,95.28,2993800000.0
2008-11-26 01:00:00,95.275,95.36,95.245,95.31,2861000000.0
2008-11-26 01:30:00,95.325,95.555,95.29,95.45,4090799999.0
2008-11-26 02:00:00,95.455,95.525,94.795,94.995,11023520000.0
2008-11-26 02:30:00,94.995,95.1,94.935,95.04,12382950005.0
2008-11-26 03:00:00,95.045,95.08,94.97,94.99,6855900003.0
2008-11-26 03:30:00,94.99,95.13,94.885,95.085,7237119998.0
2008-11-26 04:00:00,95.085,95.18,95.07,95.16,6451009992.0
2008-11-26 04:30:00,95.165,95.18,95.065,95.1,5989619991.0
2008-11-26 05:00:00,95.1,95.13,94.93,95.03,6899010003.0
2008-11-26 05:30:00,95.04,95.185,95.04,95.07,7882099997.0
2008-11-26 06:00:00,95.06,95.22,95.06,95.145,6106900001.0
2008-11-26 06:30:00,95.15,95.22,95.12,95.22,6860700004.0
2008-11-26 07:00:00,95.22,95.23,95.04,95.08,7744499999.0
2008-11-26 07:30:00,95.075,95.15,95.055,95.115,6200000004.0
2008-11-26 08:00:00,95.11,95.13,94.71,94.99,10294399994.0
2008-11-26 08:30:00,94.99,95.05,94.825,94.92,10310870028.0
2008-11-26 09:00:00,94.92,94.975,94.715,94.975,17312139999.0
2008-11-26 09:30:00,94.975,95.005,94.845,94.925,15438000007.0
2008-11-26 10:00:00,94.925,95.13,94.87,94.98,13276800008.0
2008-11-26 10:30:00,94.98,95.265,94.915,95.225,13489700047.0
2008-11-26 11:00:00,95.225,95.255,95.015,95.1,16510300010.0
2008-11-26 11:30:00,95.1,95.215,95.075,95.15,15556299996.0
2008-11-26 12:00:00,95.15,95.185,94.965,95.08,19621900012.0
2008-11-26 12:30:00,95.08,95.225,95.04,95.145,23587200086.0
2008-11-26 13:00:00,95.145,95.26,95.115,95.17,18879100138.0
2008-11-26 13:30:00,95.16,95.45,95.13,95.44,17401200086.0
2008-11-26 14:00:00,95.45,95.475,95.27,95.295,17910000087.0
2008-11-26 14:30:00,95.295,95.38,95.11,95.165,19831400041.0
2008-11-26 15:00:00,95.155,95.285,95.11,95.14,14217400045.0
2008-11-26 15:30:00,95.15,95.36,94.835,95.2,17255499942.0
2008-11-26 16:00:00,95.2,95.345,95.105,95.11,21029100016.0
2008-11-26 16:30:00,95.1,95.16,94.855,95.04,15013869988.0
2008-11-26 17:00:00,95.05,95.075,94.81,94.915,13591300009.0
2008-11-26 17:30:00,94.915,95.065,94.605,95.03,14107499992.0
2008-11-26 18:00:00,95.03,95.585,94.885,95.37,12946469998.0
2008-11-26 18:30:00,95.355,95.55,95.27,95.465,11751299987.0
2008-11-26 19:00:00,95.47,95.505,95.35,95.475,4519000000.0
2008-11-26 19:30:00,95.475,95.755,95.425,95.485,7521200003.0
2008-11-26 20:00:00,95.485,95.665,95.475,95.55,5788100002.0
2008-11-26 20:30:00,95.55,95.625,95.375,95.575,7634400003.0
2008-11-26 21:00:00,95.57,95.635,95.43,95.555,8868800040.0
2008-11-26 21:30:00,95.56,95.95,95.56,95.715,7437499999.0
2008-11-26 22:00:00,95.72,95.86,95.695,95.74,3764900000.0
2008-11-26 22:30:00,95.73,95.785,95.51,95.59,2758940000.0
2008-11-26 23:00:00,95.59,95.63,95.515,95.62,2387640000.0
2008-11-26 23:30:00,95.62,95.68,95.51,95.655,1682400000.0
2008-11-27 00:00:00,95.64,95.64,95.43,95.57,1248199999.0
2008-11-27 00:30:00,95.565,95.63,95.37,95.63,2108499998.0
2008-11-27 01:00:00,95.62,95.67,95.385,95.535,1858600000.0
2008-11-27 01:30:00,95.535,95.64,95.45,95.63,4811500003.0
2008-11-27 02:00:00,95.63,95.71,95.53,95.54,6566000000.0
2008-11-27 02:30:00,95.54,95.56,95.31,95.435,7992270000.0
2008-11-27 03:00:00,95.435,95.465,95.15,95.425,5102600000.0
2008-11-27 03:30:00,95.425,95.43,95.21,95.22,7684400004.0
2008-11-27 04:00:00,95.225,95.23,95.115,95.175,7269219992.0
2008-11-27 04:30:00,95.185,95.23,95.165,95.175,5128599977.0
2008-11-27 05:00:00,95.185,95.25,95.175,95.205,2252159993.0
2008-11-27 05:30:00,95.205,95.235,95.105,95.16,6922679943.0
2008-11-27 06:00:00,95.165,95.175,95.04,95.105,8625919966.0
2008-11-27 06:30:00,95.095,95.135,95.02,95.07,4010699989.0
2008-11-27 07:00:00,95.07,95.12,94.99,95.02,7847703746.0
2008-11-27 07:30:00,95.015,95.135,94.99,95.135,5399599987.0
2008-11-27 08:00:00,95.13,95.265,95.065,95.065,9612429909.0
2008-11-27 08:30:00,95.065,95.115,95.05,95.085,3609899993.0
2008-11-27 09:00:00,95.085,95.19,95.065,95.185,9733600014.0
2008-11-27 09:30:00,95.185,95.27,95.1,95.11,13938000015.0
2008-11-27 10:00:00,95.115,95.205,95.04,95.085,14666500006.0
2008-11-27 10:30:00,95.085,95.165,95.055,95.12,11120799964.0
2008-11-27 11:00:00,95.12,95.24,95.095,95.185,14612099795.0
2008-11-27 11:30:00,95.19,95.4,95.125,95.325,19601029942.0
2008-11-27 12:00:00,95.325,95.435,95.21,95.3,11435800003.0
2008-11-27 12:30:00,95.3,95.385,95.26,95.365,8076299974.0
2008-11-27 13:00:00,95.365,95.375,95.205,95.23,9415100046.0
2008-11-27 13:30:00,95.23,95.365,95.215,95.305,5974699994.0
2008-11-27 14:00:00,95.305,95.355,95.215,95.285,8634000009.0
2008-11-27 14:30:00,95.28,95.37,95.26,95.29,6040900009.0
2008-11-27 15:00:00,95.29,95.455,95.27,95.405,6587699996.0
2008-11-27 15:30:00,95.4,95.465,95.31,95.445,8573729984.0
2008-11-27 16:00:00,95.445,95.49,95.26,95.355,5306200008.0
2008-11-27 16:30:00,95.345,95.525,95.345,95.43,5649900004.0
2008-11-27 17:00:00,95.425,95.44,95.345,95.405,2536400000.0
2008-11-27 17:30:00,95.405,95.59,95.35,95.57,5963000016.0
2008-11-27 18:00:00,95.56,95.575,95.435,95.525,5332229996.0
2008-11-27 18:30:00,95.52,95.585,95.4,95.495,2512660003.0
2008-11-27 19:00:00,95.49,95.51,95.41,95.415,596800000.0
2008-11-27 19:30:00,95.43,95.46,95.39,95.445,445200000.0
2008-11-27 20:00:00,95.45,95.47,95.39,95.39,529599999.0
2008-11-27 20:30:00,95.39,95.435,95.38,95.4,535400000.0
2008-11-27 21:00:00,95.43,95.43,95.39,95.415,260800000.0
2008-11-27 21:30:00,95.42,95.44,95.36,95.4,199200000.0
2008-11-27 22:00:00,95.4,95.43,95.38,95.4,193800000.0
2008-11-27 22:30:00,95.415,95.42,95.15,95.15,1142399994.0
2008-11-27 23:00:00,95.38,95.405,95.17,95.385,369599999.0
2008-11-27 23:30:00,95.375,95.405,95.155,95.155,2203300002.0
2008-11-28 00:00:00,95.145,95.45,95.125,95.295,2297400001.0
2008-11-28 00:30:00,95.295,95.44,95.29,95.305,854599998.0
2008-11-28 01:00:00,95.305,95.455,95.305,95.395,1791600001.0
2008-11-28 01:30:00,95.38,95.51,95.32,95.44,1841900000.0
2008-11-28 02:00:00,95.44,95.48,95.345,95.365,4097260000.0
2008-11-28 02:30:00,95.38,95.545,95.325,95.485,7152369998.0
2008-11-28 03:00:00,95.485,95.6,95.46,95.54,8252799999.0
2008-11-28 03:30:00,95.535,95.58,95.415,95.465,4644500000.0
2008-11-28 04:00:00,95.47,95.48,95.34,95.34,2905900001.0
2008-11-28 04:30:00,95.34,95.38,95.15,95.225,5743299999.0
2008-11-28 05:00:00,95.23,95.31,95.22,95.245,2065599999.0
2008-11-28 05:30:00,95.25,95.32,95.22,95.275,3440400000.0
2008-11-28 06:00:00,95.275,95.29,95.25,95.265,2563000000.0
2008-11-28 06:30:00,95.265,95.29,95.185,95.235,3427000000.0
2008-11-28 07:00:00,95.235,95.3,95.2,95.255,3262200000.0
2008-11-28 07:30:00,95.25,95.325,95.25,95.31,4265100000.0
2008-11-28 08:00:00,95.31,95.375,95.23,95.355,6533900000.0
2008-11-28 08:30:00,95.355,95.365,95.26,95.325,3343099999.0
2008-11-28 09:00:00,95.325,95.34,95.215,95.28,7591299979.0
2008-11-28 09:30:00,95.275,95.34,95.24,95.3,7561799984.0
2008-11-28 10:00:00,95.305,95.34,95.24,95.3,4673300002.0
2008-11-28 10:30:00,95.29,95.31,95.165,95.27,13118399986.0
2008-11-28 11:00:00,95.28,95.3,95.2,95.26,8259600014.0
2008-11-28 11:30:00,95.265,95.315,95.245,95.255,6148500002.0
2008-11-28 12:00:00,95.255,95.285,95.115,95.18,7427100012.0
2008-11-28 12:30:00,95.175,95.31,95.16,95.27,7523200001.0
2008-11-28 13:00:00,95.265,95.27,95.17,95.245,5532800006.0
2008-11-28 13:30:00,95.235,95.33,95.185,95.285,7685900004.0
2008-11-28 14:00:00,95.285,95.38,95.285,95.365,7919600010.0
2008-11-28 14:30:00,95.375,95.555,95.36,95.435,14741299976.0
2008-11-28 15:00:00,95.44,95.505,95.395,95.475,11214099990.0
2008-11-28 15:30:00,95.465,95.485,95.365,95.39,6105900001.0
2008-11-28 16:00:00,95.39,95.495,95.38,95.435,12929900010.0
2008-11-28 16:30:00,95.44,95.535,95.4,95.52,15438200002.0
2008-11-28 17:00:00,95.515,95.595,95.47,95.565,11803199983.0
2008-11-28 17:30:00,95.565,95.745,95.16,95.16,16963699962.0
2008-11-28 18:00:00,95.175,95.365,95.15,95.285,16253899991.0
2008-11-28 18:30:00,95.305,95.455,95.255,95.455,14945999988.0
2008-11-28 19:00:00,95.455,95.56,95.415,95.505,10185500000.0
2008-11-28 19:30:00,95.505,95.58,95.485,95.575,7403500004.0
2008-11-28 20:00:00,95.56,95.66,95.53,95.595,8092500011.0
2008-11-28 20:30:00,95.595,95.71,95.555,95.635,2582799997.0
2008-11-28 21:00:00,95.635,95.7,95.6,95.62,2828300005.0
2008-11-28 21:30:00,95.62,95.725,95.52,95.64,2563200002.0
2008-11-28 22:00:00,95.645,95.67,95.48,95.58,2948300041.0
2008-11-28 22:30:00,95.58,95.63,95.5,95.54,1611200004.0
2008-11-28 23:00:00,95.54,95.575,95.46,95.465,1675200000.0
2008-11-28 23:30:00,95.47,95.59,95.435,95.485,1754399999.0
2008-12-01 00:00:00,95.48,95.55,95.43,95.5,401600000.0
2008-12-01 00:30:00,95.49,95.555,95.34,95.53,432800000.0
2008-12-01 01:00:00,95.535,95.555,95.26,95.5,3040400000.0
2008-12-01 01:30:00,95.495,95.525,95.24,95.36,5603500004.0
2008-12-01 02:00:00,95.335,95.405,95.24,95.29,6990100000.0
2008-12-01 02:30:00,95.29,95.34,95.175,95.285,6160400000.0
2008-12-01 03:00:00,95.28,95.31,95.165,95.245,7175199999.0
2008-12-01 03:30:00,95.265,95.415,95.255,95.375,6474300000.0
2008-12-01 04:00:00,95.38,95.38,95.265,95.285,6995499967.0
2008-12-01 04:30:00,95.28,95.365,95.27,95.36,5554499995.0
2008-12-01 05:00:00,95.355,95.37,95.27,95.305,4726200005.0
2008-12-01 05:30:00,95.305,95.34,95.25,95.28,3969699993.0
2008-12-01 06:00:00,95.285,95.34,95.265,95.275,4381400000.0
2008-12-01 06:30:00,95.275,95.34,95.2,95.325,4434199999.0
2008-12-01 07:00:00,95.33,95.345,95.21,95.255,3973800001.0
2008-12-01 07:30:00,95.26,95.26,95.185,95.22,4343600003.0
2008-12-01 08:00:00,95.235,95.29,95.175,95.29,6715500006.0
2008-12-01 08:30:00,95.285,95.3,95.235,95.265,3717800010.0
2008-12-01 09:00:00,95.265,95.305,95.22,95.29,5086199994.0
2008-12-01 09:30:00,95.285,95.32,95.05,95.065,7136000002.0
2008-12-01 10:00:00,95.065,95.165,94.585,94.65,14612500013.0
2008-12-01 10:30:00,94.65,94.85,94.615,94.675,10842499989.0
2008-12-01 11:00:00,94.68,94.68,94.16,94.195,14816199989.0
2008-12-01 11:30:00,94.205,94.23,93.93,94.125,13168999990.0
2008-12-01 12:00:00,94.125,94.125,93.615,93.805,13989699981.0
2008-12-01 12:30:00,93.8,93.83,93.525,93.81,13776999981.0
2008-12-01 13:00:00,93.81,94.085,93.795,93.97,10399099994.0
2008-12-01 13:30:00,93.97,94.01,93.83,93.85,11313899970.0
2008-12-01 14:00:00,93.85,93.96,93.83,93.85,8683199997.0
2008-12-01 14:30:00,93.845,93.94,93.72,93.915,10037099992.0
2008-12-01 15:00:00,93.92,94.015,93.85,93.98,12118499978.0
2008-12-01 15:30:00,93.965,94.12,93.9,94.065,12985799975.0
2008-12-01 16:00:00,94.065,94.255,94.055,94.14,10259199995.0
2008-12-01 16:30:00,94.14,94.18,93.675,93.7,17400800000.0
2008-12-01 17:00:00,93.7,94.035,93.6,93.91,14251299997.0
2008-12-01 17:30:00,93.91,94.09,93.83,93.83,14297500000.0
2008-12-01 18:00:00,93.83,93.885,93.615,93.675,11848000026.0
2008-12-01 18:30:00,93.68,93.815,93.65,93.71,11077000008.0
2008-12-01 19:00:00,93.71,93.74,93.365,93.365,17048500057.0
2008-12-01 19:30:00,93.365,93.38,93.06,93.175,12505600039.0
2008-12-01 20:00:00,93.17,93.455,93.16,93.28,10996200021.0
2008-12-01 20:30:00,93.28,93.39,93.05,93.27,15336300094.0
2008-12-01 21:00:00,93.275,93.315,93.055,93.115,11347600054.0
2008-12-01 21:30:00,93.105,93.5,93.07,93.28,16210300084.0
2008-12-01 22:00:00,93.29,93.41,93.115,93.165,13463899968.0
2008-12-01 22:30:00,93.165,93.235,93.05,93.215,11994300004.0
2008-12-01 23:00:00,93.215,93.245,93.145,93.18,3901100000.0
2008-12-01 23:30:00,93.185,93.265,92.96,93.18,6048100008.0
2008-12-02 00:00:00,93.175,93.285,92.94,92.995,4538599997.0
2008-12-02 00:30:00,92.995,93.21,92.865,93.0,4623299998.0
2008-12-02 01:00:00,93.0,93.24,92.98,93.215,6557099990.0
2008-12-02 01:30:00,93.215,93.68,93.14,93.21,6167099998.0
2008-12-02 02:00:00,93.195,93.59,93.135,93.485,10128400011.0
2008-12-02 02:30:00,93.485,93.82,93.485,93.66,8607199997.0
2008-12-02 03:00:00,93.66,93.725,93.57,93.695,6612100000.0
2008-12-02 03:30:00,93.695,93.74,93.66,93.685,3723000001.0
2008-12-02 04:00:00,93.685,93.775,93.58,93.72,3490600011.0
2008-12-02 04:30:00,93.72,93.74,93.535,93.555,4297800037.0
2008-12-02 05:00:00,93.555,93.63,93.46,93.525,5569000027.0
2008-12-02 05:30:00,93.525,93.625,93.455,93.5,4192699996.0
2008-12-02 06:00:00,93.51,93.51,93.38,93.425,4190800014.0
2008-12-02 06:30:00,93.425,93.525,93.13,93.505,5562200062.0
2008-12-02 07:00:00,93.505,93.53,93.4,93.42,5779900001.0
2008-12-02 07:30:00,93.42,93.42,93.055,93.12,11704900017.0
2008-12-02 08:00:00,93.11,93.23,93.03,93.075,11904400007.0
2008-12-02 08:30:00,93.07,93.225,92.98,93.195,11055200017.0
2008-12-02 09:00:00,93.19,93.275,93.085,93.225,8730699992.0
2008-12-02 09:30:00,93.225,93.355,93.175,93.275,12203300014.0
2008-12-02 10:00:00,93.275,93.385,92.63,92.69,19717200011.0
2008-12-02 10:30:00,92.685,92.94,92.685,92.855,13352199999.0
2008-12-02 11:00:00,92.845,93.22,92.825,93.175,15338099986.0
2008-12-02 11:30:00,93.17,93.18,92.895,93.03,11600200013.0
2008-12-02 12:00:00,93.03,93.225,92.97,93.175,13260300003.0
2008-12-02 12:30:00,93.175,93.22,93.065,93.07,12414800007.0
2008-12-02 13:00:00,93.07,93.26,93.0,93.14,13271799970.0
2008-12-02 13:30:00,93.14,93.34,93.115,93.195,11596599974.0
2008-12-02 14:00:00,93.195,93.39,93.185,93.285,12562299984.0
2008-12-02 14:30:00,93.275,93.35,93.17,93.285,15533799992.0
2008-12-02 15:00:00,93.285,93.45,93.23,93.36,17944099974.0
2008-12-02 15:30:00,93.36,93.63,93.325,93.535,17895700052.0
2008-12-02 16:00:00,93.535,93.61,93.31,93.445,19524400046.0
2008-12-02 16:30:00,93.45,93.49,93.235,93.335,22588399952.0
2008-12-02 17:00:00,93.335,93.62,93.31,93.505,23132199941.0
2008-12-02 17:30:00,93.51,93.66,93.46,93.575,20201499968.0
2008-12-02 18:00:00,93.57,93.57,93.35,93.49,14438800028.0
2008-12-02 18:30:00,93.485,93.685,93.46,93.645,13380300033.0
2008-12-02 19:00:00,93.645,93.68,93.54,93.565,7520000011.0
2008-12-02 19:30:00,93.565,93.655,93.485,93.555,6245800010.0
2008-12-02 20:00:00,93.555,93.66,93.53,93.575,5648800009.0
2008-12-02 20:30:00,93.575,93.585,93.365,93.39,10638600016.0
2008-12-02 21:00:00,93.39,93.405,92.945,92.995,11947000009.0
2008-12-02 21:30:00,92.995,93.255,92.965,93.215,9567900001.0
2008-12-02 22:00:00,93.22,93.37,93.09,93.245,9988100025.0
2008-12-02 22:30:00,93.245,93.375,93.05,93.29,15078000008.0
2008-12-02 23:00:00,93.255,93.42,93.08,93.375,3657099997.0
2008-12-02 23:30:00,93.385,93.4,93.135,93.155,3033000002.0
2008-12-03 00:00:00,93.155,93.31,92.95,93.155,4793399995.0
2008-12-03 00:30:00,93.27,93.27,93.105,93.155,2024800006.0
2008-12-03 01:00:00,93.17,93.33,92.96,92.96,4071000021.0
2008-12-03 01:30:00,93.27,93.275,93.11,93.16,7289500015.0
2008-12-03 02:00:00,93.16,93.2,92.95,92.965,6232800012.0
2008-12-03 02:30:00,92.965,93.07,92.85,92.975,4735600008.0
2008-12-03 03:00:00,92.965,93.03,92.925,92.985,5191800005.0
2008-12-03 03:30:00,92.99,93.25,92.965,93.205,10320099998.0
2008-12-03 04:00:00,93.2,93.425,93.17,93.28,11397800000.0
2008-12-03 04:30:00,93.28,93.51,93.28,93.5,12466000001.0
2008-12-03 05:00:00,93.515,93.515,93.315,93.33,5977800000.0
2008-12-03 05:30:00,93.325,93.615,93.285,93.43,5850500001.0
2008-12-03 06:00:00,93.43,93.44,93.265,93.31,6526100000.0
2008-12-03 06:30:00,93.315,93.365,93.175,93.265,6761000000.0
2008-12-03 07:00:00,93.265,93.285,93.135,93.145,4303200000.0
2008-12-03 07:30:00,93.14,93.255,93.14,93.25,3367000000.0
2008-12-03 08:00:00,93.25,93.355,93.22,93.305,2067400000.0
2008-12-03 08:30:00,93.305,93.35,93.155,93.26,3884199999.0
2008-12-03 09:00:00,93.255,93.35,93.225,93.315,3606000000.0
2008-12-03 09:30:00,93.315,93.405,93.27,93.3,6249599996.0
2008-12-03 10:00:00,93.3,93.325,93.005,93.025,8568499998.0
2008-12-03 10:30:00,93.03,93.14,92.83,92.895,11517373653.0
2008-12-03 11:00:00,92.89,92.97,92.72,92.965,9900899994.0
2008-12-03 11:30:00,92.965,93.1,92.925,93.01,12981199989.0
2008-12-03 12:00:00,93.01,93.07,92.91,92.95,9518499986.0
2008-12-03 12:30:00,92.95,93.015,92.895,92.985,4797300000.0
2008-12-03 13:00:00,92.985,93.08,92.96,92.995,4418199997.0
2008-12-03 13:30:00,93.0,93.145,92.955,93.085,7411200015.0
2008-12-03 14:00:00,93.09,93.24,93.065,93.205,10317000011.0
2008-12-03 14:30:00,93.205,93.205,92.935,93.03,7625500002.0
2008-12-03 15:00:00,93.035,93.135,92.75,92.805,8579499995.0
2008-12-03 15:30:00,92.81,92.965,92.78,92.855,9096199996.0
2008-12-03 16:00:00,92.855,92.895,92.66,92.82,9899169996.0
2008-12-03 16:30:00,92.815,92.885,92.54,92.67,12820299997.0
2008-12-03 17:00:00,92.655,92.84,92.535,92.815,13983700012.0
2008-12-03 17:30:00,92.815,93.35,92.68,93.315,12952100000.0
2008-12-03 18:00:00,93.305,93.38,93.115,93.12,11797299997.0
2008-12-03 18:30:00,93.125,93.285,93.03,93.255,13259799993.0
2008-12-03 19:00:00,93.255,93.285,93.07,93.095,8035600000.0
2008-12-03 19:30:00,93.095,93.18,92.95,93.025,10419000000.0
2008-12-03 20:00:00,93.015,93.05,92.8,92.875,10079800002.0
2008-12-03 20:30:00,92.87,92.87,92.705,92.775,8159600000.0
2008-12-03 21:00:00,92.765,93.055,92.745,92.935,7501199999.0
2008-12-03 21:30:00,92.93,93.175,92.925,93.055,7916900001.0
2008-12-03 22:00:00,93.065,93.23,92.98,93.21,6636600000.0
2008-12-03 22:30:00,93.215,93.425,93.145,93.405,9592799999.0
2008-12-03 23:00:00,93.4,93.465,93.32,93.345,3862199997.0
2008-12-03 23:30:00,93.345,93.37,93.26,93.285,2705499999.0
2008-12-04 00:00:00,93.28,93.44,93.245,93.245,3327200000.0
2008-12-04 00:30:00,93.25,93.31,93.205,93.31,1760600000.0
2008-12-04 01:00:00,93.315,93.365,93.1,93.265,2701600000.0
2008-12-04 01:30:00,93.25,93.29,93.135,93.145,2956600000.0
2008-12-04 02:00:00,93.145,93.255,93.03,93.185,2776000000.0
2008-12-04 02:30:00,93.175,93.255,93.12,93.22,2030400000.0
2008-12-04 03:00:00,93.225,93.36,93.195,93.25,1329400000.0
2008-12-04 03:30:00,93.245,93.41,93.23,93.36,2546200000.0
2008-12-04 04:00:00,93.36,93.4,93.285,93.295,2805700000.0
2008-12-04 04:30:00,93.3,93.365,93.25,93.27,2148600000.0
2008-12-04 05:00:00,93.265,93.28,93.1,93.1,1121200000.0
2008-12-04 05:30:00,93.25,93.25,93.06,93.08,2538700012.0
2008-12-04 06:00:00,93.09,93.1,92.89,92.99,2064000030.0
2008-12-04 06:30:00,92.98,93.06,92.93,93.03,2064000030.0
2008-12-04 07:00:00,93.02,93.06,92.93,92.985,1785600027.0
2008-12-04 07:30:00,92.98,93.065,92.965,93.015,6279600007.0
2008-12-04 08:00:00,93.015,93.06,92.925,92.985,12928400020.0
2008-12-04 08:30:00,92.985,93.07,92.835,92.86,16982000025.0
2008-12-04 09:00:00,92.855,92.86,92.66,92.8,30026699971.0
2008-12-04 09:30:00,92.805,92.935,92.73,92.795,27277799888.0
2008-12-04 10:00:00,92.795,92.965,92.77,92.925,22280800042.0
2008-12-04 10:30:00,92.91,93.105,92.83,92.89,30275299952.0
2008-12-04 11:00:00,92.895,92.93,92.67,92.85,22793200009.0
2008-12-04 11:30:00,92.85,92.895,92.73,92.81,13776700015.0
2008-12-04 12:00:00,92.825,92.855,92.43,92.57,9942399972.0
2008-12-04 12:30:00,92.58,92.755,92.55,92.62,8049499932.0
2008-12-04 13:00:00,92.63,92.79,92.42,92.58,15292499973.0
2008-12-04 13:30:00,92.58,92.725,92.56,92.62,10693400003.0
2008-12-04 14:00:00,92.62,92.895,92.57,92.825,19502200026.0
2008-12-04 14:30:00,92.825,93.04,92.775,92.985,17043000021.0
2008-12-04 15:00:00,92.975,92.985,92.65,92.665,15471099992.0
2008-12-04 15:30:00,92.69,92.855,92.63,92.65,14743500000.0
2008-12-04 16:00:00,92.65,92.73,92.45,92.61,18421200018.0
2008-12-04 16:30:00,92.61,92.845,92.585,92.705,26005400002.0
2008-12-04 17:00:00,92.695,92.79,92.48,92.495,24719599972.0
2008-12-04 17:30:00,92.5,92.915,92.45,92.8,22202799992.0
2008-12-04 18:00:00,92.8,92.985,92.655,92.98,20831999992.0
2008-12-04 18:30:00,92.98,92.985,92.665,92.79,23286299955.0
2008-12-04 19:00:00,92.79,92.795,92.615,92.655,16560399829.0
2008-12-04 19:30:00,92.655,92.825,92.625,92.735,12265399891.0
2008-12-04 20:00:00,92.735,92.765,92.53,92.54,9918399892.0
2008-12-04 20:30:00,92.54,92.715,92.54,92.585,11265499892.0
2008-12-04 21:00:00,92.59,92.715,92.555,92.63,10044199904.0
2008-12-04 21:30:00,92.62,92.645,92.36,92.36,8165899964.0
2008-12-04 22:00:00,92.365,92.395,92.195,92.205,17914399986.0
2008-12-04 22:30:00,92.205,92.33,92.06,92.265,16144400030.0
2008-12-04 23:00:00,92.26,92.335,92.165,92.225,5873999974.0
2008-12-04 23:30:00,92.235,92.3,92.18,92.205,6323499961.0
2008-12-05 00:00:00,92.215,92.265,92.07,92.17,3443899999.0
2008-12-05 00:30:00,92.175,92.49,92.095,92.26,2781700001.0
2008-12-05 01:00:00,92.255,92.45,92.25,92.445,3071700001.0
2008-12-05 01:30:00,92.445,92.525,92.42,92.45,3546299997.0
2008-12-05 02:00:00,92.455,92.525,92.42,92.465,4818000009.0
2008-12-05 02:30:00,92.465,92.535,92.375,92.46,7406600003.0
2008-12-05 03:00:00,92.46,92.535,92.435,92.505,4439900009.0
2008-12-05 03:30:00,92.515,92.565,92.47,92.55,3508800006.0
2008-12-05 04:00:00,92.55,92.585,92.48,92.525,5399600010.0
2008-12-05 04:30:00,92.53,92.57,92.465,92.475,3472700000.0
2008-12-05 05:00:00,92.48,92.515,92.37,92.495,1656200000.0
2008-12-05 05:30:00,92.495,92.55,92.37,92.535,3899700000.0
2008-12-05 06:00:00,92.535,92.535,92.36,92.4,4671199999.0
2008-12-05 06:30:00,92.4,92.42,92.28,92.355,3783200000.0
2008-12-05 07:00:00,92.355,92.39,92.3,92.375,3448199997.0
2008-12-05 07:30:00,92.375,92.415,92.235,92.31,4727400003.0
2008-12-05 08:00:00,92.31,92.335,92.255,92.335,5275700010.0
2008-12-05 08:30:00,92.335,92.38,92.25,92.375,3663599998.0
2008-12-05 09:00:00,92.37,92.38,92.25,92.295,9735900020.0
2008-12-05 09:30:00,92.295,92.335,92.225,92.245,6035900017.0
2008-12-05 10:00:00,92.245,92.295,92.12,92.155,11290000009.0
2008-12-05 10:30:00,92.155,92.185,92.015,92.16,12942999991.0
2008-12-05 11:00:00,92.155,92.165,91.99,92.06,8253400010.0
2008-12-05 11:30:00,92.055,92.135,91.95,92.035,17207800033.0
2008-12-05 12:00:00,92.035,92.265,92.015,92.165,14430500034.0
2008-12-05 12:30:00,92.165,92.275,92.12,92.265,13703200037.0
2008-12-05 13:00:00,92.265,92.32,92.22,92.27,14268299981.0
2008-12-05 13:30:00,92.27,92.295,92.205,92.28,8606599994.0
2008-12-05 14:00:00,92.29,92.31,92.135,92.16,13531500003.0
2008-12-05 14:30:00,92.16,92.255,92.095,92.215,18465300039.0
2008-12-05 15:00:00,92.205,92.365,92.075,92.14,24474300082.0
2008-12-05 15:30:00,92.105,92.225,91.58,91.925,35765814053.0
2008-12-05 16:00:00,91.925,92.09,91.765,91.905,31026600047.0
2008-12-05 16:30:00,91.91,92.23,91.885,91.985,44697500088.0
2008-12-05 17:00:00,91.985,92.01,91.765,91.985,35622600035.0
2008-12-05 17:30:00,91.99,92.065,91.855,92.035,28753400019.0
2008-12-05 18:00:00,92.035,92.09,91.925,92.04,31129199991.0
2008-12-05 18:30:00,92.04,92.285,91.94,92.175,29356399978.0
2008-12-05 19:00:00,92.17,92.235,92.055,92.135,24994500003.0
2008-12-05 19:30:00,92.13,92.15,91.965,92.055,20967499971.0
2008-12-05 20:00:00,92.065,92.14,92.0,92.015,19280799998.0
2008-12-05 20:30:00,92.015,92.745,92.0,92.635,28861599951.0
2008-12-05 21:00:00,92.635,92.78,92.525,92.685,33414699889.0
2008-12-05 21:30:00,92.69,93.375,92.61,93.055,33927599919.0
2008-12-05 22:00:00,93.05,93.23,92.895,93.155,27151899958.0
2008-12-05 22:30:00,93.17,93.245,92.98,93.005,20222999944.0
2008-12-05 23:00:00,93.01,93.01,92.85,92.885,5753999987.0
2008-12-05 23:30:00,92.885,92.955,92.585,92.84,5628399995.0
2008-12-08 00:00:00,92.84,92.885,92.7,92.7,562600000.0
2008-12-08 00:30:00,92.855,92.88,92.695,92.695,1081200000.0
2008-12-08 01:00:00,92.7,92.99,92.68,92.7,1041000000.0
2008-12-08 01:30:00,92.7,92.815,92.68,92.765,2273600000.0
2008-12-08 02:00:00,92.76,93.005,92.76,92.855,6617400013.0
2008-12-08 02:30:00,92.875,92.875,92.555,92.745,5644800000.0
2008-12-08 03:00:00,92.755,92.79,92.675,92.695,5904399999.0
2008-12-08 03:30:00,92.695,92.835,92.685,92.78,6457399984.0
2008-12-08 04:00:00,92.78,92.795,92.71,92.745,5365899982.0
2008-12-08 04:30:00,92.745,92.94,92.69,92.765,5762499980.0
2008-12-08 05:00:00,92.765,92.835,92.725,92.795,7261799957.0
2008-12-08 05:30:00,92.795,92.935,92.78,92.9,11247999947.0
2008-12-08 06:00:00,92.9,92.92,92.805,92.88,6665699993.0
2008-12-08 06:30:00,92.855,92.87,92.715,92.76,8752799955.0
2008-12-08 07:00:00,92.765,92.84,92.715,92.78,7658599996.0
2008-12-08 07:30:00,92.79,92.895,92.765,92.875,5932599999.0
2008-12-08 08:00:00,92.875,92.935,92.835,92.895,12551199916.0
2008-12-08 08:30:00,92.895,92.915,92.745,92.795,14594599912.0
2008-12-08 09:00:00,92.795,92.925,92.715,92.79,22537686116.0
2008-12-08 09:30:00,92.795,93.035,92.775,93.01,25157599964.0
2008-12-08 10:00:00,93.01,93.905,93.0,93.76,38727200005.0
2008-12-08 10:30:00,93.765,93.84,93.525,93.59,30879242651.0
2008-12-08 11:00:00,93.585,93.605,93.195,93.36,25477153552.0
2008-12-08 11:30:00,93.36,93.38,93.105,93.285,20946000036.0
2008-12-08 12:00:00,93.285,93.315,93.16,93.185,11559258223.0
2008-12-08 12:30:00,93.185,93.295,93.11,93.235,12726400024.0
2008-12-08 13:00:00,93.235,93.37,93.175,93.31,9346500015.0
2008-12-08 13:30:00,93.31,93.48,93.295,93.4,13750800004.0
2008-12-08 14:00:00,93.405,93.46,93.2,93.21,8896900004.0
2008-12-08 14:30:00,93.21,93.39,93.14,93.345,10229900000.0
2008-12-08 15:00:00,93.34,93.53,93.3,93.41,9235699995.0
2008-12-08 15:30:00,93.41,93.415,93.2,93.315,12722200017.0
2008-12-08 16:00:00,93.315,93.35,93.125,93.275,11520400016.0
2008-12-08 16:30:00,93.265,93.315,93.005,93.005,14580600011.0
2008-12-08 17:00:00,93.02,93.14,92.905,93.1,16089000016.0
2008-12-08 17:30:00,93.105,93.185,92.975,93.03,14856900016.0
2008-12-08 18:00:00,93.035,93.17,92.925,92.94,21810899979.0
2008-12-08 18:30:00,92.94,92.98,92.545,92.78,25717799966.0
2008-12-08 19:00:00,92.775,92.995,92.75,92.965,17545800074.0
2008-12-08 19:30:00,92.975,93.015,92.72,92.75,12988100029.0
2008-12-08 20:00:00,92.76,92.9,92.75,92.82,18330000125.0
2008-12-08 20:30:00,92.825,92.85,92.72,92.83,23038400198.0
2008-12-08 21:00:00,92.83,92.985,92.66,92.94,13166600082.0
2008-12-08 21:30:00,92.935,93.05,92.78,92.97,18098400174.0
2008-12-08 22:00:00,92.975,93.04,92.905,92.96,12462800144.0
2008-12-08 22:30:00,92.96,93.05,92.805,92.97,16278800199.0
2008-12-08 23:00:00,92.965,92.98,92.83,92.895,5440999992.0
2008-12-08 23:30:00,92.9,92.91,92.785,92.795,5398499992.0
2008-12-09 00:00:00,92.795,92.96,92.725,92.95,1479000000.0
2008-12-09 00:30:00,92.96,93.05,92.795,92.92,2466400002.0
2008-12-09 01:00:00,92.99,93.04,92.9,92.95,1675200000.0
2008-12-09 01:30:00,92.95,93.055,92.93,92.985,4407400002.0
2008-12-09 02:00:00,92.985,93.055,92.95,92.98,13953999975.0
2008-12-09 02:30:00,92.98,93.04,92.695,92.73,14267749945.0
2008-12-09 03:00:00,92.74,92.95,92.72,92.8,9306100031.0
2008-12-09 03:30:00,92.8,92.95,92.73,92.79,7691200110.0
2008-12-09 04:00:00,92.79,92.86,92.725,92.82,17599799953.0
2008-12-09 04:30:00,92.82,92.85,92.72,92.79,15450600023.0
2008-12-09 05:00:00,92.79,92.83,92.73,92.74,9586399977.0
2008-12-09 05:30:00,92.74,92.775,92.62,92.73,13068100009.0
2008-12-09 06:00:00,92.73,92.825,92.67,92.82,18264400054.0
2008-12-09 06:30:00,92.83,92.84,92.725,92.735,11674400007.0
2008-12-09 07:00:00,92.735,92.74,92.425,92.49,14644500018.0
2008-12-09 07:30:00,92.49,92.54,92.38,92.535,14170600006.0
2008-12-09 08:00:00,92.53,92.605,92.47,92.55,10069399993.0
2008-12-09 08:30:00,92.55,92.665,92.54,92.65,7522700002.0
2008-12-09 09:00:00,92.65,92.66,92.61,92.63,11235000040.0
2008-12-09 09:30:00,92.63,92.63,92.49,92.555,12081699963.0
2008-12-09 10:00:00,92.555,92.565,92.315,92.32,16805599977.0
2008-12-09 10:30:00,92.32,92.5,92.25,92.38,14946900002.0
2008-12-09 11:00:00,92.375,92.555,92.365,92.515,16078900018.0
2008-12-09 11:30:00,92.515,92.535,92.385,92.415,11286099981.0
2008-12-09 12:00:00,92.405,92.525,92.38,92.515,6527799987.0
2008-12-09 12:30:00,92.52,92.77,92.51,92.745,12933199993.0
2008-12-09 13:00:00,92.745,92.86,92.63,92.8,15422800007.0
2008-12-09 13:30:00,92.8,92.855,92.705,92.72,4524400004.0
2008-12-09 14:00:00,92.72,92.73,92.585,92.63,5450199996.0
2008-12-09 14:30:00,92.62,92.67,92.565,92.64,5722599998.0
2008-12-09 15:00:00,92.645,92.65,92.48,92.6,9817799995.0
2008-12-09 15:30:00,92.605,92.74,92.565,92.63,11682900015.0
2008-12-09 16:00:00,92.635,92.64,92.33,92.51,9457400003.0
2008-12-09 16:30:00,92.51,92.57,92.33,92.375,18840299975.0
2008-12-09 17:00:00,92.37,92.66,92.37,92.5,17838599997.0
2008-12-09 17:30:00,92.49,92.66,92.48,92.585,18961800005.0
2008-12-09 18:00:00,92.585,92.68,92.46,92.495,13365500011.0
2008-12-09 18:30:00,92.495,92.535,92.38,92.44,10079699989.0
2008-12-09 19:00:00,92.44,92.555,92.26,92.3,24415999914.0
2008-12-09 19:30:00,92.305,92.36,92.26,92.275,25234500022.0
2008-12-09 20:00:00,92.28,92.29,92.095,92.12,27206599951.0
2008-12-09 20:30:00,92.12,92.16,91.965,92.02,22445700022.0
2008-12-09 21:00:00,92.02,92.12,91.97,92.06,27797500045.0
2008-12-09 21:30:00,92.055,92.135,91.93,92.045,22124499986.0
2008-12-09 22:00:00,92.05,92.175,91.96,92.03,29930100006.0
2008-12-09 22:30:00,92.03,92.185,91.995,92.11,23449500024.0
2008-12-09 23:00:00,92.11,92.18,92.08,92.155,7818800026.0
2008-12-09 23:30:00,92.155,92.22,92.1,92.11,7425600024.0
2008-12-10 00:00:00,92.125,92.22,92.05,92.2,2026200000.0
2008-12-10 00:30:00,92.2,92.31,92.175,92.29,5176400008.0
2008-12-10 01:00:00,92.29,92.315,92.24,92.245,2785300012.0
2008-12-10 01:30:00,92.245,92.35,92.18,92.315,4305100007.0
2008-12-10 02:00:00,92.315,92.46,92.27,92.415,8211099979.0
2008-12-10 02:30:00,92.415,92.625,92.41,92.525,9632999987.0
2008-12-10 03:00:00,92.525,92.565,92.42,92.47,8812499972.0
2008-12-10 03:30:00,92.465,92.625,92.46,92.58,5637899985.0
2008-12-10 04:00:00,92.575,92.615,92.39,92.445,6075100006.0
2008-12-10 04:30:00,92.445,92.49,92.39,92.4,5825500007.0
2008-12-10 05:00:00,92.4,92.435,92.35,92.405,4486799999.0
2008-12-10 05:30:00,92.405,92.595,92.405,92.575,3942200003.0
2008-12-10 06:00:00,92.575,92.595,92.5,92.56,6906600016.0
2008-12-10 06:30:00,92.56,92.66,92.525,92.595,9315300013.0
2008-12-10 07:00:00,92.59,92.66,92.53,92.6,7230300007.0
2008-12-10 07:30:00,92.61,92.61,92.485,92.58,6145099996.0
2008-12-10 08:00:00,92.58,92.65,92.55,92.635,4052000000.0
2008-12-10 08:30:00,92.635,92.89,92.61,92.87,11447100011.0
2008-12-10 09:00:00,92.87,92.89,92.67,92.72,14198599972.0
2008-12-10 09:30:00,92.72,92.735,92.42,92.53,12859600002.0
2008-12-10 10:00:00,92.53,92.675,92.46,92.64,12505200037.0
2008-12-10 10:30:00,92.64,92.77,92.32,92.52,15734500012.0
2008-12-10 11:00:00,92.52,92.585,92.435,92.55,18805800048.0
2008-12-10 11:30:00,92.545,92.635,92.515,92.545,19741300051.0
2008-12-10 12:00:00,92.55,92.735,92.54,92.72,9435100010.0
2008-12-10 12:30:00,92.715,92.725,92.5,92.69,15562799998.0
2008-12-10 13:00:00,92.685,92.87,92.66,92.84,17625099998.0
2008-12-10 13:30:00,92.84,92.845,92.685,92.77,14960699999.0
2008-12-10 14:00:00,92.77,92.79,92.64,92.695,16009999993.0
2008-12-10 14:30:00,92.695,92.705,92.6,92.61,18043300017.0
2008-12-10 15:00:00,92.605,92.775,92.6,92.75,24083399983.0
2008-12-10 15:30:00,92.75,92.825,92.68,92.78,19846099974.0
2008-12-10 16:00:00,92.775,92.835,92.7,92.7,23116300013.0
2008-12-10 16:30:00,92.7,92.755,92.565,92.635,22752900033.0
2008-12-10 17:00:00,92.635,92.79,92.62,92.715,29091700039.0
2008-12-10 17:30:00,92.715,92.83,92.65,92.79,19201799994.0
2008-12-10 18:00:00,92.795,92.88,92.745,92.87,21180900009.0
2008-12-10 18:30:00,92.865,92.985,92.855,92.93,16413000010.0
2008-12-10 19:00:00,92.93,92.94,92.755,92.82,16718300092.0
2008-12-10 19:30:00,92.82,92.94,92.79,92.86,12029300053.0
2008-12-10 20:00:00,92.87,93.03,92.86,92.9,14904800089.0
2008-12-10 20:30:00,92.91,92.91,92.58,92.675,15345200134.0
2008-12-10 21:00:00,92.675,92.675,92.435,92.53,15080900175.0
2008-12-10 21:30:00,92.53,92.665,92.495,92.625,19204000145.0
2008-12-10 22:00:00,92.625,92.66,92.54,92.63,13984100069.0
2008-12-10 22:30:00,92.63,92.67,92.575,92.635,10105400030.0
2008-12-10 23:00:00,92.635,92.87,92.605,92.64,5241200026.0
2008-12-10 23:30:00,92.64,92.8,92.605,92.75,7656400004.0
2008-12-11 00:00:00,92.75,92.865,92.655,92.665,2837999994.0
2008-12-11 00:30:00,92.665,92.85,92.665,92.77,2135999997.0
2008-12-11 01:00:00,92.775,92.87,92.56,92.83,2312399983.0
2008-12-11 01:30:00,92.83,92.875,92.6,92.83,3226699995.0
2008-12-11 02:00:00,92.83,92.845,92.515,92.545,6315699999.0
2008-12-11 02:30:00,92.545,92.66,92.545,92.585,5351099990.0
2008-12-11 03:00:00,92.585,92.625,92.39,92.41,5725400000.0
2008-12-11 03:30:00,92.41,92.505,92.36,92.48,7077800000.0
2008-12-11 04:00:00,92.48,92.49,92.38,92.395,4212699991.0
2008-12-11 04:30:00,92.39,92.57,92.33,92.565,4964999993.0
2008-12-11 05:00:00,92.565,92.575,92.42,92.45,4431199996.0
2008-12-11 05:30:00,92.46,92.495,92.43,92.45,4463099995.0
2008-12-11 06:00:00,92.45,92.47,92.38,92.45,6546799983.0
2008-12-11 06:30:00,92.45,92.52,92.29,92.46,5443199970.0
2008-12-11 07:00:00,92.46,92.49,92.3,92.395,5938999977.0
2008-12-11 07:30:00,92.395,92.45,92.265,92.305,11643099980.0
2008-12-11 08:00:00,92.305,92.35,92.26,92.325,8395899994.0
2008-12-11 08:30:00,92.305,92.57,92.305,92.45,11997999974.0
2008-12-11 09:00:00,92.45,92.56,92.415,92.48,7951300049.0
2008-12-11 09:30:00,92.475,92.59,92.475,92.515,9481599968.0
2008-12-11 10:00:00,92.515,92.56,92.365,92.37,7500999972.0
2008-12-11 10:30:00,92.37,92.425,92.175,92.235,14020700121.0
2008-12-11 11:00:00,92.235,92.345,92.235,92.3,11248300053.0
2008-12-11 11:30:00,92.305,92.37,91.855,91.935,13477800047.0
2008-12-11 12:00:00,91.93,92.08,91.89,92.075,13860000001.0
2008-12-11 12:30:00,92.075,92.155,92.01,92.155,11120300007.0
2008-12-11 13:00:00,92.16,92.305,92.12,92.25,19460699972.0
2008-12-11 13:30:00,92.25,92.255,91.96,92.08,15196999937.0
2008-12-11 14:00:00,92.07,92.07,91.46,91.635,17495799983.0
2008-12-11 14:30:00,91.635,91.645,91.265,91.505,17658499984.0
2008-12-11 15:00:00,91.495,91.505,91.245,91.505,13039499997.0
2008-12-11 15:30:00,91.495,91.495,91.155,91.235,12310500015.0
2008-12-11 16:00:00,91.24,91.32,91.16,91.3,6146300014.0
2008-12-11 16:30:00,91.3,91.57,91.21,91.52,11162200003.0
2008-12-11 17:00:00,91.52,91.625,91.47,91.605,12902899993.0
2008-12-11 17:30:00,91.605,91.805,91.49,91.78,12062099986.0
2008-12-11 18:00:00,91.785,91.785,91.575,91.605,10459499983.0
2008-12-11 18:30:00,91.605,92.015,91.535,91.955,21576799950.0
2008-12-11 19:00:00,91.96,92.02,91.63,91.66,14273500020.0
2008-12-11 19:30:00,91.66,91.795,91.515,91.585,13839299960.0
2008-12-11 20:00:00,91.58,91.63,91.475,91.535,21489600137.0
2008-12-11 20:30:00,91.535,91.755,91.41,91.69,11184000076.0
2008-12-11 21:00:00,91.685,91.775,91.665,91.725,5847800043.0
2008-12-11 21:30:00,91.72,91.96,91.705,91.755,15748400103.0
2008-12-11 22:00:00,91.765,91.785,91.585,91.655,16651099944.0
2008-12-11 22:30:00,91.655,91.75,91.59,91.74,10811499933.0
2008-12-11 23:00:00,91.75,91.81,91.63,91.68,8970200028.0
2008-12-11 23:30:00,91.68,91.68,91.345,91.45,8240999989.0
2008-12-12 00:00:00,91.45,91.625,91.41,91.54,2859800002.0
2008-12-12 00:30:00,91.56,91.61,91.45,91.465,1985263000.0
2008-12-12 01:00:00,91.46,91.56,91.36,91.56,3815000012.0
2008-12-12 01:30:00,91.565,91.63,91.38,91.52,4547100000.0
2008-12-12 02:00:00,91.515,91.595,91.345,91.435,6665399997.0
2008-12-12 02:30:00,91.445,91.565,91.385,91.485,6783499997.0
2008-12-12 03:00:00,91.49,91.605,91.49,91.51,5791799991.0
2008-12-12 03:30:00,91.52,91.78,91.51,91.725,7832400002.0
2008-12-12 04:00:00,91.72,91.855,91.645,91.73,8188600000.0
2008-12-12 04:30:00,91.73,91.77,91.495,91.61,6007900001.0
2008-12-12 05:00:00,91.61,91.66,91.2,91.205,13409900011.0
2008-12-12 05:30:00,91.2,91.31,90.515,90.61,16590000042.0
2008-12-12 06:00:00,90.605,90.66,89.005,89.08,21074100066.0
2008-12-12 06:30:00,89.075,89.71,88.06,89.315,12102325991.0
2008-12-12 07:00:00,89.33,89.795,89.27,89.62,6432599999.0
2008-12-12 07:30:00,89.63,89.875,89.595,89.705,5983400005.0
2008-12-12 08:00:00,89.705,89.835,89.595,89.6,6754999999.0
2008-12-12 08:30:00,89.6,89.845,89.45,89.685,9862100005.0
2008-12-12 09:00:00,89.7,89.82,89.595,89.605,12811900060.0
2008-12-12 09:30:00,89.595,89.635,89.415,89.575,14574100025.0
2008-12-12 10:00:00,89.58,90.25,89.55,90.105,11089599998.0
2008-12-12 10:30:00,90.105,90.36,89.95,90.35,12331399996.0
2008-12-12 11:00:00,90.35,90.485,90.225,90.425,11486800005.0
2008-12-12 11:30:00,90.43,90.68,90.365,90.375,12143900007.0
2008-12-12 12:00:00,90.375,90.385,90.2,90.23,9152299994.0
2008-12-12 12:30:00,90.235,90.24,89.955,90.15,11039499998.0
2008-12-12 13:00:00,90.165,90.475,90.13,90.47,12565199985.0
2008-12-12 13:30:00,90.475,90.54,90.285,90.36,9269300002.0
2008-12-12 14:00:00,90.36,90.505,90.305,90.315,9863999988.0
2008-12-12 14:30:00,90.325,90.36,90.14,90.19,8150900002.0
2008-12-12 15:00:00,90.19,90.22,90.05,90.135,7767499998.0
2008-12-12 15:30:00,90.14,90.315,90.125,90.21,10599500009.0
2008-12-12 16:00:00,90.2,90.57,90.11,90.3,15334299982.0
2008-12-12 16:30:00,90.305,90.58,90.235,90.55,15282600012.0
2008-12-12 17:00:00,90.55,90.88,90.505,90.88,12864300003.0
2008-12-12 17:30:00,90.87,91.42,90.78,91.335,11497600002.0
2008-12-12 18:00:00,91.33,91.57,91.14,91.245,12801900013.0
2008-12-12 18:30:00,91.245,91.31,91.085,91.26,10765900007.0
2008-12-12 19:00:00,91.26,91.34,91.195,91.245,9545600003.0
2008-12-12 19:30:00,91.235,91.375,91.2,91.305,10717300007.0
2008-12-12 20:00:00,91.305,91.35,91.0,91.045,6188400003.0
2008-12-12 20:30:00,91.05,91.075,90.795,90.935,6514100004.0
2008-12-12 21:00:00,90.925,91.12,90.845,90.945,6340000006.0
2008-12-12 21:30:00,90.945,91.12,90.83,91.065,10580400012.0
2008-12-12 22:00:00,91.065,91.145,90.82,90.95,11267800004.0
2008-12-12 22:30:00,90.95,91.05,90.84,91.03,11673100026.0
2008-12-12 23:00:00,91.03,91.145,91.01,91.045,6526000005.0
2008-12-12 23:30:00,91.045,91.145,91.0,91.145,5172400000.0
2008-12-15 00:00:00,91.305,91.305,90.845,90.95,1554799998.0
2008-12-15 00:30:00,90.95,90.99,90.875,90.955,1759600000.0
2008-12-15 01:00:00,90.97,91.06,90.475,90.55,6711300002.0
2008-12-15 01:30:00,90.545,90.795,90.45,90.7,4561200000.0
2008-12-15 02:00:00,90.71,91.05,90.695,91.02,3741200000.0
2008-12-15 02:30:00,91.03,91.345,90.94,90.995,7105100000.0
2008-12-15 03:00:00,90.995,91.19,90.83,90.86,3860700000.0
2008-12-15 03:30:00,90.86,90.965,90.805,90.925,5106600000.0
2008-12-15 04:00:00,90.925,90.97,90.86,90.88,3290999998.0
2008-12-15 04:30:00,90.875,90.9,90.87,90.87,2449599996.0
2008-12-15 05:00:00,90.87,90.96,90.87,90.93,2959199981.0
2008-12-15 05:30:00,90.93,90.97,90.905,90.95,3504400008.0
2008-12-15 06:00:00,90.95,90.99,90.89,90.91,7283299968.0
2008-12-15 06:30:00,90.91,90.97,90.81,90.915,5461799990.0
2008-12-15 07:00:00,90.91,90.95,90.82,90.82,6182999986.0
2008-12-15 07:30:00,90.82,90.925,90.76,90.925,8795399991.0
2008-12-15 08:00:00,90.92,90.985,90.855,90.965,7594399969.0
2008-12-15 08:30:00,90.965,91.01,90.86,90.97,8220499968.0
2008-12-15 09:00:00,90.975,91.105,90.95,90.965,8365800007.0
2008-12-15 09:30:00,90.97,91.02,90.95,90.965,7403200029.0
2008-12-15 10:00:00,90.965,90.975,90.62,90.715,15253600002.0
2008-12-15 10:30:00,90.715,90.725,90.59,90.68,17980299994.0
2008-12-15 11:00:00,90.68,90.755,90.565,90.615,22793599979.0
2008-12-15 11:30:00,90.62,90.75,90.48,90.7,24134023510.0
2008-12-15 12:00:00,90.695,90.825,90.655,90.81,13072100005.0
2008-12-15 12:30:00,90.81,90.9,90.72,90.87,17970099976.0
2008-12-15 13:00:00,90.86,90.99,90.82,90.845,16695299969.0
2008-12-15 13:30:00,90.845,90.85,90.745,90.8,12793499976.0
2008-12-15 14:00:00,90.805,90.865,90.685,90.77,16046199989.0
2008-12-15 14:30:00,90.765,90.79,90.67,90.69,8604700021.0
2008-12-15 15:00:00,90.685,90.69,90.315,90.345,15915549982.0
2008-12-15 15:30:00,90.355,90.475,90.24,90.32,13564399979.0
2008-12-15 16:00:00,90.315,90.63,90.275,90.59,13132800032.0
2008-12-15 16:30:00,90.59,90.6,90.34,90.445,20505599977.0
2008-12-15 17:00:00,90.445,90.73,90.355,90.545,20980399974.0
2008-12-15 17:30:00,90.54,90.67,90.415,90.47,22129599988.0
2008-12-15 18:00:00,90.48,90.675,90.465,90.61,17021699989.0
2008-12-15 18:30:00,90.61,90.725,90.535,90.7,12040700034.0
2008-12-15 19:00:00,90.705,90.83,90.635,90.81,8840999955.0
2008-12-15 19:30:00,90.81,90.815,90.61,90.65,5451299993.0
2008-12-15 20:00:00,90.655,90.77,90.56,90.755,7584800032.0
2008-12-15 20:30:00,90.74,90.785,90.58,90.645,7536800130.0
2008-12-15 21:00:00,90.645,90.685,90.555,90.555,4140700073.0
2008-12-15 21:30:00,90.555,90.685,90.55,90.585,5108100105.0
2008-12-15 22:00:00,90.58,90.695,90.575,90.66,3742000043.0
2008-12-15 22:30:00,90.66,90.98,90.64,90.715,16019500121.0
2008-12-15 23:00:00,90.73,90.78,90.605,90.61,9314999991.0
2008-12-15 23:30:00,90.61,90.66,90.54,90.64,4681299987.0
2008-12-16 00:00:00,90.64,90.71,90.545,90.55,2384999997.0
2008-12-16 00:30:00,90.55,90.64,90.46,90.53,2708699999.0
2008-12-16 01:00:00,90.595,90.715,90.44,90.71,2581799999.0
2008-12-16 01:30:00,90.71,90.73,90.46,90.525,5485000010.0
2008-12-16 02:00:00,90.525,90.545,90.425,90.43,4444799994.0
2008-12-16 02:30:00,90.415,90.585,90.38,90.5,5966599993.0
2008-12-16 03:00:00,90.5,90.58,90.475,90.495,3923400000.0
2008-12-16 03:30:00,90.495,90.61,90.495,90.585,3946300008.0
2008-12-16 04:00:00,90.59,90.625,90.415,90.44,6290600011.0
2008-12-16 04:30:00,90.44,90.55,90.43,90.49,2765300000.0
2008-12-16 05:00:00,90.48,90.54,90.455,90.485,3597300011.0
2008-12-16 05:30:00,90.485,90.56,90.475,90.5,6604700000.0
2008-12-16 06:00:00,90.51,90.56,90.485,90.515,3519999994.0
2008-12-16 06:30:00,90.51,90.555,90.5,90.51,3468600002.0
2008-12-16 07:00:00,90.51,90.53,90.42,90.475,4494100006.0
2008-12-16 07:30:00,90.475,90.485,90.275,90.36,7744000009.0
2008-12-16 08:00:00,90.355,90.42,90.28,90.335,6668100014.0
2008-12-16 08:30:00,90.335,90.385,90.17,90.2,7485400017.0
2008-12-16 09:00:00,90.205,90.325,90.13,90.16,8779099995.0
2008-12-16 09:30:00,90.155,90.295,90.1,90.28,10640199971.0
2008-12-16 10:00:00,90.275,90.405,90.17,90.225,18529099974.0
2008-12-16 10:30:00,90.225,90.38,90.165,90.38,17723400027.0
2008-12-16 11:00:00,90.375,90.38,90.22,90.255,17499500018.0
2008-12-16 11:30:00,90.255,90.34,90.24,90.32,10150199992.0
2008-12-16 12:00:00,90.32,90.335,90.125,90.155,10766700056.0
2008-12-16 12:30:00,90.15,90.195,89.875,89.875,11157100047.0
2008-12-16 13:00:00,89.875,90.09,89.83,90.02,17764900126.0
2008-12-16 13:30:00,90.025,90.04,89.91,90.035,15287600073.0
2008-12-16 14:00:00,90.035,90.11,89.955,90.07,11566800058.0
2008-12-16 14:30:00,90.07,90.1,89.935,90.055,8416900021.0
2008-12-16 15:00:00,90.05,90.12,89.81,89.9,15333400045.0
2008-12-16 15:30:00,89.9,89.915,89.72,89.845,15335300012.0
2008-12-16 16:00:00,89.845,89.935,89.785,89.865,13927399956.0
2008-12-16 16:30:00,89.865,89.945,89.735,89.785,17264999941.0
2008-12-16 17:00:00,89.775,89.91,89.73,89.88,21167999990.0
2008-12-16 17:30:00,89.88,90.15,89.75,90.085,15914299977.0
2008-12-16 18:00:00,90.085,90.18,90.01,90.085,10257800009.0
2008-12-16 18:30:00,90.075,90.13,89.975,89.985,17305000022.0
2008-12-16 19:00:00,89.975,89.99,89.86,89.965,7218499998.0
2008-12-16 19:30:00,89.96,90.08,89.955,90.055,8924400033.0
2008-12-16 20:00:00,90.055,90.08,89.45,90.01,5867299998.0
2008-12-16 20:30:00,90.01,90.035,89.2,90.01,6649600048.0
2008-12-16 21:00:00,90.01,90.155,89.39,89.535,12806200035.0
2008-12-16 21:30:00,89.54,89.565,89.08,89.35,16342300034.0
2008-12-16 22:00:00,89.365,89.51,89.04,89.13,18504700020.0
2008-12-16 22:30:00,89.125,89.255,88.62,88.765,21414000055.0
2008-12-16 23:00:00,88.77,89.03,88.77,88.92,12698099996.0
2008-12-16 23:30:00,88.93,89.115,88.91,89.055,8783400023.0
2008-12-17 00:00:00,89.055,89.06,88.785,88.975,3292400000.0
2008-12-17 00:30:00,88.985,89.065,88.84,88.965,2620600001.0
2008-12-17 01:00:00,88.965,89.125,88.96,88.98,3811200002.0
2008-12-17 01:30:00,88.98,89.01,88.66,88.69,7841200010.0
2008-12-17 02:00:00,88.69,88.925,88.665,88.88,6846399993.0
2008-12-17 02:30:00,88.88,89.04,88.865,88.99,7444500020.0
2008-12-17 03:00:00,88.99,89.1,88.935,89.08,6400700001.0
2008-12-17 03:30:00,89.085,89.21,88.79,88.935,8946600001.0
2008-12-17 04:00:00,88.93,89.1,88.9,89.09,9554200000.0
2008-12-17 04:30:00,89.09,89.095,88.97,88.995,7641699984.0
2008-12-17 05:00:00,88.995,89.05,88.93,88.98,4491699997.0
2008-12-17 05:30:00,88.98,88.98,88.71,88.72,5235999997.0
2008-12-17 06:00:00,88.72,88.765,88.555,88.57,8030000000.0
2008-12-17 06:30:00,88.565,88.585,88.23,88.45,12833899999.0
2008-12-17 07:00:00,88.465,88.62,88.3,88.6,7052799989.0
2008-12-17 07:30:00,88.6,88.775,88.525,88.745,6854800011.0
2008-12-17 08:00:00,88.765,88.975,88.7,88.86,9478000001.0
2008-12-17 08:30:00,88.86,88.92,88.695,88.805,5382000002.0
2008-12-17 09:00:00,88.81,88.87,88.52,88.52,6651600012.0
2008-12-17 09:30:00,88.495,88.775,88.485,88.695,9804800021.0
2008-12-17 10:00:00,88.7,88.76,88.4,88.46,15505600029.0
2008-12-17 10:30:00,88.455,88.555,88.33,88.525,18052400012.0
2008-12-17 11:00:00,88.525,88.525,88.165,88.17,17723200037.0
2008-12-17 11:30:00,88.18,88.425,88.18,88.405,17385800004.0
2008-12-17 12:00:00,88.4,88.615,88.39,88.51,18032300000.0
2008-12-17 12:30:00,88.51,88.55,88.35,88.455,16146000042.0
2008-12-17 13:00:00,88.465,88.575,88.445,88.48,15349600009.0
2008-12-17 13:30:00,88.485,88.52,88.43,88.485,11000400012.0
2008-12-17 14:00:00,88.485,88.875,88.29,88.695,14671000000.0
2008-12-17 14:30:00,88.7,88.765,88.415,88.45,18603500023.0
2008-12-17 15:00:00,88.45,88.485,88.325,88.44,18464000041.0
2008-12-17 15:30:00,88.44,88.57,88.325,88.5,22891900052.0
2008-12-17 16:00:00,88.5,88.51,88.025,88.035,24812800127.0
2008-12-17 16:30:00,88.035,88.14,87.575,87.645,23829000078.0
2008-12-17 17:00:00,87.65,87.685,87.125,87.525,18671600018.0
2008-12-17 17:30:00,87.53,87.955,87.4,87.935,19239499988.0
2008-12-17 18:00:00,87.945,88.05,87.475,87.8,15028099992.0
2008-12-17 18:30:00,87.8,87.885,87.75,87.85,13861199979.0
2008-12-17 19:00:00,87.845,88.09,87.825,87.9,20219100079.0
2008-12-17 19:30:00,87.9,87.915,87.77,87.78,12741600049.0
2008-12-17 20:00:00,87.78,88.025,87.705,87.98,11363800049.0
2008-12-17 20:30:00,87.98,88.125,87.89,87.965,10383000024.0
2008-12-17 21:00:00,87.965,87.975,87.85,87.89,8029399998.0
2008-12-17 21:30:00,87.885,87.965,87.735,87.95,15120000017.0
2008-12-17 22:00:00,87.94,87.965,87.525,87.6,15750700032.0
2008-12-17 22:30:00,87.605,87.63,87.325,87.4,14282699990.0
2008-12-17 23:00:00,87.4,87.455,87.26,87.4,9334800029.0
2008-12-17 23:30:00,87.4,87.435,87.165,87.225,6153199977.0
2008-12-18 00:00:00,87.22,87.44,87.165,87.32,1944200000.0
2008-12-18 00:30:00,87.325,87.445,87.25,87.34,2009899998.0
2008-12-18 01:00:00,87.335,87.415,87.255,87.28,2299400003.0
2008-12-18 01:30:00,87.275,87.36,87.26,87.275,1887099999.0
2008-12-18 02:00:00,87.275,87.41,87.25,87.4,3981799996.0
2008-12-18 02:30:00,87.4,87.475,87.34,87.465,7297999926.0
2008-12-18 03:00:00,87.465,87.745,87.435,87.625,8967799947.0
2008-12-18 03:30:00,87.63,87.885,87.6,87.86,5560799988.0
2008-12-18 04:00:00,87.855,87.89,87.72,87.78,5464200006.0
2008-12-18 04:30:00,87.775,87.785,87.52,87.75,2749599998.0
2008-12-18 05:00:00,87.745,87.77,87.535,87.595,4177599993.0
2008-12-18 05:30:00,87.595,87.68,87.495,87.55,5274399988.0
2008-12-18 06:00:00,87.55,87.685,87.545,87.625,5649599971.0
2008-12-18 06:30:00,87.62,87.8,87.62,87.72,3408400002.0
2008-12-18 07:00:00,87.72,87.815,87.655,87.67,7520899983.0
2008-12-18 07:30:00,87.67,87.885,87.62,87.865,8165900037.0
2008-12-18 08:00:00,87.86,88.27,87.79,88.17,9169400002.0
2008-12-18 08:30:00,88.16,88.16,87.81,87.965,9552200001.0
2008-12-18 09:00:00,87.955,88.18,87.94,88.03,14348999957.0
2008-12-18 09:30:00,88.03,88.06,87.825,87.905,11912700004.0
2008-12-18 10:00:00,87.905,87.92,87.665,87.815,15840400039.0
2008-12-18 10:30:00,87.82,87.865,87.675,87.795,13971199997.0
2008-12-18 11:00:00,87.8,88.18,87.705,88.115,17389399976.0
2008-12-18 11:30:00,88.11,89.31,88.065,88.35,30917399880.0
2008-12-18 12:00:00,88.37,88.59,88.195,88.59,17750799896.0
2008-12-18 12:30:00,88.585,88.715,88.36,88.46,15455899904.0
2008-12-18 13:00:00,88.46,88.795,88.43,88.695,11429400035.0
2008-12-18 13:30:00,88.695,88.765,88.55,88.595,7106799982.0
2008-12-18 14:00:00,88.595,88.63,88.4,88.455,8166299999.0
2008-12-18 14:30:00,88.47,88.545,88.125,88.28,7727299999.0
2008-12-18 15:00:00,88.285,88.645,88.18,88.56,10431600010.0
2008-12-18 15:30:00,88.57,88.65,88.215,88.52,9378400004.0
2008-12-18 16:00:00,88.52,88.66,88.365,88.615,8075000002.0
2008-12-18 16:30:00,88.615,88.92,88.605,88.8,14144000003.0
2008-12-18 17:00:00,88.8,89.005,88.76,88.95,17294700015.0
2008-12-18 17:30:00,88.95,89.255,88.88,89.21,11302800003.0
2008-12-18 18:00:00,89.21,89.53,89.14,89.43,16707800005.0
2008-12-18 18:30:00,89.42,89.99,89.405,89.8,13124500005.0
2008-12-18 19:00:00,89.81,90.015,89.73,89.97,10462900009.0
2008-12-18 19:30:00,89.97,90.005,89.495,89.64,8023200003.0
2008-12-18 20:00:00,89.64,89.715,89.36,89.38,6885300000.0
2008-12-18 20:30:00,89.375,89.41,89.195,89.27,4797400010.0
2008-12-18 21:00:00,89.275,89.6,89.24,89.49,7677400034.0
2008-12-18 21:30:00,89.5,89.5,89.31,89.39,7424700012.0
2008-12-18 22:00:00,89.39,89.48,89.2,89.305,7403900029.0
2008-12-18 22:30:00,89.31,89.405,89.24,89.265,6767300048.0
2008-12-18 23:00:00,89.265,89.56,89.265,89.455,5684699997.0
2008-12-18 23:30:00,89.45,89.54,89.36,89.43,2881600006.0
2008-12-19 00:00:00,89.435,89.625,89.37,89.575,2121400000.0
2008-12-19 00:30:00,89.575,89.595,89.24,89.53,1904000000.0
2008-12-19 01:00:00,89.565,89.605,89.335,89.36,2889700000.0
2008-12-19 01:30:00,89.36,89.535,89.2,89.515,3929200002.0
2008-12-19 02:00:00,89.515,89.54,89.345,89.405,5404900000.0
2008-12-19 02:30:00,89.405,89.84,89.395,89.715,6452699997.0
2008-12-19 03:00:00,89.72,89.735,89.38,89.43,7057500002.0
2008-12-19 03:30:00,89.43,89.465,89.12,89.155,5320700004.0
2008-12-19 04:00:00,89.155,89.29,88.935,88.965,6960600013.0
2008-12-19 04:30:00,88.965,89.215,88.955,89.14,3872200000.0
2008-12-19 05:00:00,89.145,89.27,89.125,89.155,3874600003.0
2008-12-19 05:30:00,89.155,89.215,89.15,89.18,3255400001.0
2008-12-19 06:00:00,89.18,89.34,89.18,89.235,5392600001.0
2008-12-19 06:30:00,89.255,89.325,89.215,89.26,4373499999.0
2008-12-19 07:00:00,89.27,89.775,89.26,89.345,11774800014.0
2008-12-19 07:30:00,89.345,89.425,89.04,89.205,14643400014.0
2008-12-19 08:00:00,89.22,89.39,89.17,89.255,7551000001.0
2008-12-19 08:30:00,89.265,89.265,88.865,88.99,14550999976.0
2008-12-19 09:00:00,88.99,89.17,88.925,89.17,16287100081.0
2008-12-19 09:30:00,89.185,89.305,88.885,88.93,18156400087.0
2008-12-19 10:00:00,88.93,88.985,88.51,88.55,15449825441.0
2008-12-19 10:30:00,88.545,88.87,88.41,88.805,12333900004.0
2008-12-19 11:00:00,88.795,88.945,88.51,88.795,14459699990.0
2008-12-19 11:30:00,88.795,88.805,88.55,88.62,15029999994.0
2008-12-19 12:00:00,88.62,89.05,88.61,88.92,17941100010.0
2008-12-19 12:30:00,88.925,89.04,88.815,89.04,14452799987.0
2008-12-19 13:00:00,89.04,89.055,88.8,88.87,14449099995.0
2008-12-19 13:30:00,88.87,89.35,88.855,89.35,10544799995.0
2008-12-19 14:00:00,89.37,89.43,89.26,89.34,9979899981.0
2008-12-19 14:30:00,89.34,89.37,89.115,89.305,13126699970.0
2008-12-19 15:00:00,89.315,89.515,89.3,89.395,14787599973.0
2008-12-19 15:30:00,89.4,89.705,89.33,89.525,18938699941.0
2008-12-19 16:00:00,89.53,89.665,89.42,89.58,13867999988.0
2008-12-19 16:30:00,89.575,89.585,88.98,89.06,20022299975.0
2008-12-19 17:00:00,89.06,89.32,89.0,89.21,13765999978.0
2008-12-19 17:30:00,89.205,89.535,89.145,89.525,12359299982.0
2008-12-19 18:00:00,89.525,89.57,89.275,89.51,16817999983.0
2008-12-19 18:30:00,89.51,89.645,89.405,89.495,16364499974.0
2008-12-19 19:00:00,89.495,89.82,89.425,89.61,13764699971.0
2008-12-19 19:30:00,89.61,89.705,89.405,89.685,12742000001.0
2008-12-19 20:00:00,89.68,89.815,89.61,89.735,11541800001.0
2008-12-19 20:30:00,89.74,89.75,89.275,89.565,17384799977.0
2008-12-19 21:00:00,89.57,89.73,89.545,89.64,22523999983.0
2008-12-19 21:30:00,89.635,89.665,89.395,89.46,15177999993.0
2008-12-19 22:00:00,89.45,89.46,89.22,89.24,17180900011.0
2008-12-19 22:30:00,89.24,89.3,89.03,89.09,11866600043.0
2008-12-19 23:00:00,89.09,89.165,89.07,89.16,7930600017.0
2008-12-19 23:30:00,89.165,89.45,89.155,89.29,4802400009.0
2008-12-22 00:00:00,89.095,89.29,89.09,89.275,965600000.0
2008-12-22 00:30:00,89.41,89.52,89.225,89.275,1535800000.0
2008-12-22 01:00:00,89.275,89.72,89.24,89.415,2716200000.0
2008-12-22 01:30:00,89.78,89.8,89.375,89.515,7396400001.0
2008-12-22 02:00:00,89.505,89.83,89.505,89.765,10014599992.0
2008-12-22 02:30:00,89.77,90.03,89.64,89.965,11538000000.0
2008-12-22 03:00:00,89.965,89.995,89.615,89.765,5424900000.0
2008-12-22 03:30:00,89.76,89.795,89.695,89.73,5084400000.0
2008-12-22 04:00:00,89.735,90.175,89.735,90.17,13351800008.0
2008-12-22 04:30:00,90.17,90.23,89.89,90.01,9439200013.0
2008-12-22 05:00:00,90.01,90.2,89.995,90.145,8799799979.0
2008-12-22 05:30:00,90.15,90.19,90.09,90.11,6436799978.0
2008-12-22 06:00:00,90.105,90.2,89.91,90.07,8792599986.0
2008-12-22 06:30:00,90.07,90.145,89.74,89.88,6908999965.0
2008-12-22 07:00:00,90.0,90.0,89.87,89.915,5852799999.0
2008-12-22 07:30:00,89.915,89.915,89.745,89.88,9889999962.0
2008-12-22 08:00:00,89.88,90.03,89.85,89.945,9627299997.0
2008-12-22 08:30:00,89.945,89.99,89.91,89.935,7576099990.0
2008-12-22 09:00:00,89.935,89.935,89.78,89.785,14018899982.0
2008-12-22 09:30:00,89.785,89.86,89.67,89.85,19372799968.0
2008-12-22 10:00:00,89.85,89.91,89.705,89.795,12313600003.0
2008-12-22 10:30:00,89.785,89.795,89.58,89.65,9808299996.0
2008-12-22 11:00:00,89.65,89.835,89.615,89.745,19648899993.0
2008-12-22 11:30:00,89.74,89.795,89.62,89.64,20387999950.0
2008-12-22 12:00:00,89.645,89.84,89.62,89.76,14156199976.0
2008-12-22 12:30:00,89.76,89.995,89.755,89.935,12336399966.0
2008-12-22 13:00:00,89.94,89.97,89.82,89.93,9952800000.0
2008-12-22 13:30:00,89.93,90.175,89.845,89.94,18077799988.0
2008-12-22 14:00:00,89.94,89.995,89.755,89.94,9825300005.0
2008-12-22 14:30:00,89.94,90.055,89.885,89.885,8086600000.0
2008-12-22 15:00:00,89.89,89.98,89.86,89.935,11906800019.0
2008-12-22 15:30:00,89.935,89.985,89.695,89.72,16950099990.0
2008-12-22 16:00:00,89.72,89.86,89.705,89.745,15316799990.0
2008-12-22 16:30:00,89.745,89.805,89.665,89.695,10236099997.0
2008-12-22 17:00:00,89.695,89.87,89.535,89.825,11850899988.0
2008-12-22 17:30:00,89.825,90.365,89.75,90.345,13298099981.0
2008-12-22 18:00:00,90.335,90.465,90.085,90.14,12960699987.0
2008-12-22 18:30:00,90.13,90.155,89.885,90.07,14642800006.0
2008-12-22 19:00:00,90.065,90.215,90.025,90.095,12357599998.0
2008-12-22 19:30:00,90.105,90.175,89.95,90.065,7055300002.0
2008-12-22 20:00:00,90.07,90.23,89.94,90.11,8661799990.0
2008-12-22 20:30:00,90.11,90.225,90.095,90.175,9240600003.0
2008-12-22 21:00:00,90.175,90.195,89.925,90.065,20815600001.0
2008-12-22 21:30:00,90.07,90.13,90.045,90.05,15003400016.0
2008-12-22 22:00:00,90.05,90.065,89.94,90.03,9663400000.0
2008-12-22 22:30:00,90.03,90.075,89.955,90.055,8549200018.0
2008-12-22 23:00:00,90.06,90.3,90.06,90.14,3479200001.0
2008-12-22 23:30:00,90.135,90.335,90.11,90.25,5964500008.0
2008-12-23 00:00:00,90.225,90.32,90.19,90.28,3619199994.0
2008-12-23 00:30:00,90.28,90.31,90.12,90.215,2866000002.0
2008-12-23 01:00:00,90.215,90.26,90.14,90.23,2619599977.0
2008-12-23 01:30:00,90.235,90.255,90.12,90.21,2697800000.0
2008-12-23 02:00:00,90.2,90.23,90.17,90.19,672000000.0
2008-12-23 02:30:00,90.2,90.33,90.15,90.21,1039600000.0
2008-12-23 03:00:00,90.2,90.28,90.175,90.19,1554400001.0
2008-12-23 03:30:00,90.19,90.35,90.16,90.26,3592799977.0
2008-12-23 04:00:00,90.26,90.32,90.22,90.22,1699399997.0
2008-12-23 04:30:00,90.22,90.285,90.18,90.245,2256399983.0
2008-12-23 05:00:00,90.21,90.26,90.15,90.195,1657199995.0
2008-12-23 05:30:00,90.19,90.27,90.12,90.21,4775399962.0
2008-12-23 06:00:00,90.21,90.3,90.195,90.26,3625399988.0
2008-12-23 06:30:00,90.23,90.29,90.23,90.26,2189399996.0
2008-12-23 07:00:00,90.26,90.325,90.235,90.26,2558799996.0
2008-12-23 07:30:00,90.255,90.31,90.22,90.27,2489200000.0
2008-12-23 08:00:00,90.25,90.365,90.22,90.3,1966000000.0
2008-12-23 08:30:00,90.305,90.36,90.185,90.255,5134199971.0
2008-12-23 09:00:00,90.255,90.325,90.2,90.2,4836999979.0
2008-12-23 09:30:00,90.2,90.26,90.17,90.255,4017599999.0
2008-12-23 10:00:00,90.265,90.325,90.205,90.21,7891400022.0
2008-12-23 10:30:00,90.21,90.235,90.03,90.125,10125099997.0
2008-12-23 11:00:00,90.125,90.2,90.08,90.165,6573700000.0
2008-12-23 11:30:00,90.165,90.22,90.1,90.15,4928900004.0
2008-12-23 12:00:00,90.145,90.175,90.05,90.075,6261000002.0
2008-12-23 12:30:00,90.075,90.14,89.855,90.12,5818800002.0
2008-12-23 13:00:00,90.12,90.165,89.985,90.06,6275000001.0
2008-12-23 13:30:00,90.06,90.095,89.97,90.075,6132799991.0
2008-12-23 14:00:00,90.075,90.125,90.04,90.09,7207999998.0
2008-12-23 14:30:00,90.09,90.13,89.945,89.98,8021799992.0
2008-12-23 15:00:00,89.97,90.155,89.955,90.07,9804499999.0
2008-12-23 15:30:00,90.07,90.275,89.975,90.245,9572900006.0
2008-12-23 16:00:00,90.245,90.335,90.145,90.315,6020400001.0
2008-12-23 16:30:00,90.315,90.415,90.095,90.3,7982099984.0
2008-12-23 17:00:00,90.295,90.395,90.14,90.295,6190699996.0
2008-12-23 17:30:00,90.295,90.58,90.295,90.555,8020599995.0
2008-12-23 18:00:00,90.555,90.675,90.535,90.595,5523999997.0
2008-12-23 18:30:00,90.595,90.65,90.52,90.565,5131599992.0
2008-12-23 19:00:00,90.575,90.685,90.47,90.625,6402399989.0
2008-12-23 19:30:00,90.625,90.825,90.52,90.745,3534600001.0
2008-12-23 20:00:00,90.745,90.8,90.65,90.69,5992600001.0
2008-12-23 20:30:00,90.69,90.745,90.6,90.7,4050599998.0
2008-12-23 21:00:00,90.7,90.735,90.64,90.66,1977200000.0
2008-12-23 21:30:00,90.655,90.78,90.655,90.67,7531400011.0
2008-12-23 22:00:00,90.67,90.915,90.67,90.875,13064400028.0
2008-12-23 22:30:00,90.875,90.905,90.805,90.875,10350499956.0
2008-12-23 23:00:00,90.875,90.955,90.85,90.95,1899100002.0
2008-12-23 23:30:00,90.955,90.975,90.905,90.96,2735000002.0
2008-12-24 00:00:00,90.965,90.97,90.89,90.95,1680200003.0
2008-12-24 00:30:00,90.95,90.965,90.84,90.89,3260599997.0
2008-12-24 01:00:00,90.89,90.955,90.86,90.885,2011600002.0
2008-12-24 01:30:00,90.885,90.89,90.65,90.865,2417399999.0
2008-12-24 02:00:00,90.865,90.895,90.815,90.865,2321799998.0
2008-12-24 02:30:00,90.855,90.875,90.645,90.67,3528999998.0
2008-12-24 03:00:00,90.665,90.715,90.475,90.495,3962799999.0
2008-12-24 03:30:00,90.495,90.525,90.27,90.35,6189200000.0
2008-12-24 04:00:00,90.345,90.435,90.285,90.425,4422799987.0
2008-12-24 04:30:00,90.425,90.46,90.36,90.43,5031399986.0
2008-12-24 05:00:00,90.43,90.435,90.35,90.39,4467199986.0
2008-12-24 05:30:00,90.56,90.56,90.355,90.49,5768399969.0
2008-12-24 06:00:00,90.49,90.595,90.45,90.565,3830800001.0
2008-12-24 06:30:00,90.57,90.57,90.395,90.44,7052399984.0
2008-12-24 07:00:00,90.44,90.475,90.26,90.355,5825599993.0
2008-12-24 07:30:00,90.345,90.445,90.275,90.37,4260999982.0
2008-12-24 08:00:00,90.37,90.435,90.295,90.37,6141399996.0
2008-12-24 08:30:00,90.375,90.485,90.33,90.39,5283299997.0
2008-12-24 09:00:00,90.39,90.43,90.33,90.375,7838599995.0
2008-12-24 09:30:00,90.38,90.465,90.345,90.365,4555400006.0
2008-12-24 10:00:00,90.36,90.39,90.26,90.31,7802800011.0
2008-12-24 10:30:00,90.31,90.35,90.22,90.265,5193399994.0
2008-12-24 11:00:00,90.265,90.44,90.255,90.43,6943999995.0
2008-12-24 11:30:00,90.43,90.45,90.235,90.31,5891800003.0
2008-12-24 12:00:00,90.31,90.5,90.29,90.45,8344000026.0
2008-12-24 12:30:00,90.45,90.49,90.4,90.43,3835200004.0
2008-12-24 13:00:00,90.43,90.525,90.28,90.37,4908000001.0
2008-12-24 13:30:00,90.37,90.41,90.25,90.275,5335600003.0
2008-12-24 14:00:00,90.275,90.47,90.25,90.415,8579800039.0
2008-12-24 14:30:00,90.405,90.47,90.36,90.43,6328200009.0
2008-12-24 15:00:00,90.43,90.515,90.35,90.4,8136800020.0
2008-12-24 15:30:00,90.39,90.47,90.355,90.42,6930200005.0
2008-12-24 16:00:00,90.42,90.565,90.41,90.48,6972200018.0
2008-12-24 16:30:00,90.48,90.535,90.405,90.495,9532600003.0
2008-12-24 17:00:00,90.495,90.57,90.405,90.57,7573499989.0
2008-12-24 17:30:00,90.48,90.575,90.445,90.56,4811799997.0
2008-12-24 18:00:00,90.56,90.58,90.48,90.56,10152000046.0
2008-12-24 18:30:00,90.56,90.68,90.545,90.67,4311800006.0
2008-12-24 19:00:00,90.67,90.765,90.655,90.675,2793600005.0
2008-12-24 19:30:00,90.675,90.735,90.645,90.71,3049200011.0
2008-12-24 20:00:00,90.71,90.71,90.58,90.65,2738600002.0
2008-12-24 20:30:00,90.65,90.65,90.515,90.59,4322000039.0
2008-12-24 21:00:00,90.59,90.635,90.55,90.585,2356800001.0
2008-12-24 21:30:00,90.585,90.635,90.355,90.385,3118300000.0
2008-12-24 22:00:00,90.385,90.445,90.3,90.405,1624600004.0
2008-12-24 22:30:00,90.405,90.49,90.36,90.37,1155800000.0
2008-12-24 23:00:00,90.37,90.56,90.37,90.56,1529600000.0
2008-12-24 23:30:00,90.55,90.55,90.39,90.415,852400000.0
2008-12-26 00:00:00,90.35,90.355,90.295,90.33,43800000.0
2008-12-26 00:30:00,90.335,90.375,90.295,90.375,74000000.0
2008-12-26 01:00:00,90.375,90.465,90.375,90.45,320200000.0
2008-12-26 01:30:00,90.45,90.51,90.395,90.495,821200000.0
2008-12-26 02:00:00,90.5,90.71,90.46,90.7,2806500000.0
2008-12-26 02:30:00,90.7,90.825,90.595,90.775,4659999995.0
2008-12-26 03:00:00,90.77,90.77,90.605,90.68,2314600001.0
2008-12-26 03:30:00,90.68,90.69,90.56,90.57,2820800005.0
2008-12-26 04:00:00,90.57,90.57,90.475,90.48,2830799995.0
2008-12-26 04:30:00,90.48,90.52,90.425,90.465,3412800000.0
2008-12-26 05:00:00,90.465,90.54,90.45,90.49,1567800000.0
2008-12-26 05:30:00,90.49,90.49,90.41,90.45,1727200000.0
2008-12-26 06:00:00,90.45,90.45,90.345,90.365,2934299997.0
2008-12-26 06:30:00,90.37,90.46,90.31,90.41,2754399999.0
2008-12-26 07:00:00,90.41,90.425,90.345,90.37,2564299998.0
2008-12-26 07:30:00,90.38,90.41,90.345,90.385,2325600000.0
2008-12-26 08:00:00,90.395,90.425,90.335,90.39,2827499998.0
2008-12-26 08:30:00,90.39,90.51,90.37,90.49,2518600000.0
2008-12-26 09:00:00,90.495,90.505,90.43,90.43,2204600005.0
2008-12-26 09:30:00,90.44,90.515,90.425,90.5,1059199998.0
2008-12-26 10:00:00,90.505,90.515,90.395,90.405,1602799998.0
2008-12-26 10:30:00,90.41,90.445,90.375,90.44,1326399999.0
2008-12-26 11:00:00,90.445,90.5,90.405,90.455,1709200000.0
2008-12-26 11:30:00,90.46,90.49,90.395,90.49,1118399999.0
2008-12-26 12:00:00,90.49,90.495,90.35,90.38,950800000.0
2008-12-26 12:30:00,90.39,90.48,90.33,90.435,740199999.0
2008-12-26 13:00:00,90.435,90.465,90.36,90.405,1187000000.0
2008-12-26 13:30:00,90.405,90.43,90.36,90.415,1681000002.0
2008-12-26 14:00:00,90.405,90.45,90.35,90.405,1927200000.0
2008-12-26 14:30:00,90.405,90.49,90.35,90.415,1654399997.0
2008-12-26 15:00:00,90.405,90.49,90.385,90.405,2214000001.0
2008-12-26 15:30:00,90.405,90.515,90.37,90.42,3594599999.0
2008-12-26 16:00:00,90.42,90.59,90.42,90.495,3184499998.0
2008-12-26 16:30:00,90.495,90.62,90.495,90.575,1934000000.0
2008-12-26 17:00:00,90.575,90.665,90.575,90.62,4936400000.0
2008-12-26 17:30:00,90.62,90.665,90.54,90.665,3186100000.0
2008-12-26 18:00:00,90.665,90.745,90.635,90.68,4318700002.0
2008-12-26 18:30:00,90.68,90.695,90.59,90.64,3296600031.0
2008-12-26 19:00:00,90.64,90.725,90.595,90.6,4405599998.0
2008-12-26 19:30:00,90.6,90.71,90.595,90.695,3429400016.0
2008-12-26 20:00:00,90.7,90.73,90.54,90.725,3310999993.0
2008-12-26 20:30:00,90.73,90.745,90.665,90.675,2879600002.0
2008-12-26 21:00:00,90.67,90.67,90.54,90.54,3934599996.0
2008-12-26 21:30:00,90.59,90.59,90.485,90.545,3782200014.0
2008-12-26 22:00:00,90.54,90.68,90.475,90.57,2736400000.0
2008-12-26 22:30:00,90.74,90.75,90.525,90.68,3907000005.0
2008-12-26 23:00:00,90.67,90.76,90.62,90.76,4647500015.0
2008-12-26 23:30:00,90.76,90.78,90.71,90.755,1555400001.0
2008-12-29 00:00:00,90.63,90.71,90.61,90.69,454800000.0
2008-12-29 00:30:00,90.695,90.695,90.59,90.64,3650199928.0
2008-12-29 01:00:00,90.635,90.655,90.555,90.615,2527600000.0
2008-12-29 01:30:00,90.615,90.695,90.565,90.625,2141400000.0
2008-12-29 02:00:00,90.625,90.655,90.57,90.62,3536600000.0
2008-12-29 02:30:00,90.62,90.72,90.525,90.69,8714400004.0
2008-12-29 03:00:00,90.705,90.74,90.58,90.615,5897500000.0
2008-12-29 03:30:00,90.62,90.68,90.575,90.64,3522600005.0
2008-12-29 04:00:00,90.64,90.64,90.515,90.575,3278799999.0
2008-12-29 04:30:00,90.575,90.59,90.54,90.54,2370800000.0
2008-12-29 05:00:00,90.58,90.59,90.515,90.555,2900600008.0
2008-12-29 05:30:00,90.555,90.59,90.5,90.57,2669000000.0
2008-12-29 06:00:00,90.57,90.585,90.5,90.54,2456399998.0
2008-12-29 06:30:00,90.545,90.565,90.46,90.525,2648200016.0
2008-12-29 07:00:00,90.53,90.58,90.51,90.56,1893600001.0
2008-12-29 07:30:00,90.56,90.57,90.47,90.53,3073800000.0
2008-12-29 08:00:00,90.535,90.56,90.41,90.495,4421700004.0
2008-12-29 08:30:00,90.5,90.51,90.45,90.49,2627400000.0
2008-12-29 09:00:00,90.49,90.49,90.4,90.445,6597299984.0
2008-12-29 09:30:00,90.445,90.45,90.275,90.355,5545599996.0
2008-12-29 10:00:00,90.355,90.475,90.33,90.395,6174600004.0
2008-12-29 10:30:00,90.395,90.525,90.385,90.51,5051100006.0
2008-12-29 11:00:00,90.51,90.515,90.355,90.43,3756400000.0
2008-12-29 11:30:00,90.43,90.46,90.36,90.41,5894600001.0
2008-12-29 12:00:00,90.405,90.495,90.355,90.455,5182099995.0
2008-12-29 12:30:00,90.455,90.455,90.03,90.105,6560600004.0
2008-12-29 13:00:00,90.11,90.195,89.75,90.06,8207099996.0
2008-12-29 13:30:00,90.06,90.12,89.95,90.02,5033199998.0
2008-12-29 14:00:00,90.02,90.26,90.0,90.11,6964900003.0
2008-12-29 14:30:00,90.125,90.35,90.06,90.335,6168600004.0
2008-12-29 15:00:00,90.34,90.43,90.295,90.37,6931300007.0
2008-12-29 15:30:00,90.37,90.38,90.245,90.32,4152800001.0
2008-12-29 16:00:00,90.315,90.345,90.26,90.265,3602599992.0
2008-12-29 16:30:00,90.265,90.315,90.215,90.29,4139899992.0
2008-12-29 17:00:00,90.29,90.295,90.01,90.105,6359200003.0
2008-12-29 17:30:00,90.11,90.22,90.02,90.07,6968199981.0
2008-12-29 18:00:00,90.075,90.34,90.06,90.185,8159399991.0
2008-12-29 18:30:00,90.17,90.3,90.135,90.205,5557199987.0
2008-12-29 19:00:00,90.205,90.325,90.17,90.2,6706399981.0
2008-12-29 19:30:00,90.2,90.21,90.085,90.105,5860999981.0
2008-12-29 20:00:00,90.105,90.135,90.025,90.09,5283999994.0
2008-12-29 20:30:00,90.1,90.32,89.98,90.16,8882599998.0
2008-12-29 21:00:00,90.16,90.275,90.02,90.26,8400799994.0
2008-12-29 21:30:00,90.26,90.31,90.165,90.28,14063599971.0
2008-12-29 22:00:00,90.28,90.45,90.28,90.4,7600199998.0
2008-12-29 22:30:00,90.395,90.675,90.39,90.6,9482399999.0
2008-12-29 23:00:00,90.61,90.615,90.495,90.61,4092399993.0
2008-12-29 23:30:00,90.625,90.68,90.565,90.655,5175799995.0
2008-12-30 00:00:00,90.67,90.69,90.605,90.64,1910399998.0
2008-12-30 00:30:00,90.63,90.68,90.59,90.665,2099200000.0
2008-12-30 01:00:00,90.685,90.75,90.55,90.675,2859400000.0
2008-12-30 01:30:00,90.66,90.705,90.5,90.655,2624800002.0
2008-12-30 02:00:00,90.645,90.665,90.515,90.545,3438200000.0
2008-12-30 02:30:00,90.545,90.965,90.5,90.72,6329200001.0
2008-12-30 03:00:00,90.72,90.83,90.63,90.67,5326000007.0
2008-12-30 03:30:00,90.665,90.68,90.3,90.625,3923600000.0
2008-12-30 04:00:00,90.635,90.635,90.215,90.31,7700399998.0
2008-12-30 04:30:00,90.32,90.395,90.28,90.38,3457600000.0
2008-12-30 05:00:00,90.38,90.39,90.31,90.35,3641600001.0
2008-12-30 05:30:00,90.365,90.375,90.22,90.25,3362000000.0
2008-12-30 06:00:00,90.25,90.36,90.16,90.35,1902400000.0
2008-12-30 06:30:00,90.355,90.355,90.19,90.215,2499599999.0
2008-12-30 07:00:00,90.225,90.26,90.17,90.26,1971200000.0
2008-12-30 07:30:00,90.265,90.275,90.095,90.19,4040799999.0
2008-12-30 08:00:00,90.19,90.37,90.15,90.34,5449799989.0
2008-12-30 08:30:00,90.34,90.42,90.305,90.31,6236599991.0
2008-12-30 09:00:00,90.32,90.4,90.26,90.4,9030799986.0
2008-12-30 09:30:00,90.4,90.425,90.205,90.26,6033699989.0
2008-12-30 10:00:00,90.27,90.35,90.145,90.16,6505599989.0
2008-12-30 10:30:00,90.135,90.265,90.075,90.23,5373199986.0
2008-12-30 11:00:00,90.23,90.39,90.175,90.2,5070199996.0
2008-12-30 11:30:00,90.2,90.235,90.13,90.15,5303599987.0
2008-12-30 12:00:00,90.15,90.215,90.09,90.15,9175999981.0
2008-12-30 12:30:00,90.15,90.15,90.005,90.1,7792299985.0
2008-12-30 13:00:00,90.1,90.24,90.05,90.15,6348799988.0
2008-12-30 13:30:00,90.14,90.22,90.08,90.22,7930799972.0
2008-12-30 14:00:00,90.235,90.275,90.12,90.245,4222399995.0
2008-12-30 14:30:00,90.25,90.295,90.17,90.28,5095799988.0
2008-12-30 15:00:00,90.28,90.515,90.26,90.49,13016799950.0
2008-12-30 15:30:00,90.49,90.56,90.34,90.395,10273599974.0
2008-12-30 16:00:00,90.395,90.42,90.19,90.315,9714299962.0
2008-12-30 16:30:00,90.305,90.445,90.205,90.215,8336699984.0
2008-12-30 17:00:00,90.215,90.365,90.195,90.305,9117800015.0
2008-12-30 17:30:00,90.3,90.365,90.1,90.165,7843999990.0
2008-12-30 18:00:00,90.165,90.345,90.145,90.335,6151600007.0
2008-12-30 18:30:00,90.33,90.43,90.295,90.375,6956899993.0
2008-12-30 19:00:00,90.375,90.405,90.285,90.305,4085699994.0
2008-12-30 19:30:00,90.31,90.405,90.295,90.325,5677799985.0
2008-12-30 20:00:00,90.325,90.325,90.235,90.26,7199599943.0
2008-12-30 20:30:00,90.27,90.325,90.21,90.29,5742599991.0
2008-12-30 21:00:00,90.29,90.32,90.215,90.225,7251799952.0
2008-12-30 21:30:00,90.23,90.295,90.145,90.285,5187999984.0
2008-12-30 22:00:00,90.285,90.305,90.215,90.23,6132800000.0
2008-12-30 22:30:00,90.23,90.3,90.195,90.285,10063600002.0
2008-12-30 23:00:00,90.29,90.345,90.25,90.285,1614200000.0
2008-12-30 23:30:00,90.285,90.325,90.16,90.325,4202600000.0
2008-12-31 00:00:00,90.32,90.39,90.16,90.245,1096799999.0
2008-12-31 00:30:00,90.235,90.27,90.12,90.21,2385600003.0
2008-12-31 01:00:00,90.21,90.29,90.14,90.225,1497499996.0
2008-12-31 01:30:00,90.225,90.35,90.185,90.3,2094400000.0
2008-12-31 02:00:00,90.3,90.39,90.285,90.32,904000000.0
2008-12-31 02:30:00,90.31,90.38,90.31,90.34,450400000.0
2008-12-31 03:00:00,90.35,90.435,90.28,90.405,1632800000.0
2008-12-31 03:30:00,90.41,90.425,90.325,90.36,814400000.0
2008-12-31 04:00:00,90.36,90.43,90.31,90.33,1843399996.0
2008-12-31 04:30:00,90.325,90.42,90.315,90.395,1991500000.0
2008-12-31 05:00:00,90.395,90.4,90.29,90.345,1383100000.0
2008-12-31 05:30:00,90.345,90.395,90.28,90.365,885399997.0
2008-12-31 06:00:00,90.36,90.37,90.305,90.35,1565599999.0
2008-12-31 06:30:00,90.35,90.36,90.25,90.3,861800001.0
2008-12-31 07:00:00,90.32,90.36,90.21,90.21,1143099998.0
2008-12-31 07:30:00,90.325,90.355,90.21,90.34,1318199995.0
2008-12-31 08:00:00,90.335,90.345,90.14,90.2,1292100001.0
2008-12-31 08:30:00,90.21,90.275,90.15,90.2,1790399998.0
2008-12-31 09:00:00,90.2,90.285,90.165,90.22,2751200000.0
2008-12-31 09:30:00,90.23,90.275,90.1,90.21,3623199996.0
2008-12-31 10:00:00,90.21,90.335,90.15,90.22,5700899992.0
2008-12-31 10:30:00,90.22,90.35,90.13,90.325,4258399998.0
2008-12-31 11:00:00,90.33,90.335,90.205,90.26,3892099993.0
2008-12-31 11:30:00,90.26,90.29,90.13,90.22,4528800001.0
2008-12-31 12:00:00,90.225,90.25,90.16,90.215,3481999989.0
2008-12-31 12:30:00,90.215,90.35,90.16,90.195,4551699998.0
2008-12-31 13:00:00,90.195,90.295,90.195,90.24,4946399996.0
2008-12-31 13:30:00,90.25,90.535,90.23,90.44,8340599998.0
2008-12-31 14:00:00,90.44,90.545,90.34,90.53,10194900043.0
2008-12-31 14:30:00,90.53,90.53,90.46,90.5,4090599980.0
2008-12-31 15:00:00,90.5,90.63,90.455,90.535,9371799999.0
2008-12-31 15:30:00,90.535,90.785,90.515,90.745,5670000001.0
2008-12-31 16:00:00,90.745,90.785,90.615,90.72,4395199992.0
2008-12-31 16:30:00,90.725,90.825,90.575,90.79,5146599987.0
2008-12-31 17:00:00,90.79,90.815,90.615,90.65,5831599968.0
2008-12-31 17:30:00,90.65,90.865,90.56,90.56,7252399956.0
2008-12-31 18:00:00,90.555,90.885,90.54,90.645,6801199952.0
2008-12-31 18:30:00,90.645,90.85,90.605,90.78,8485799970.0
2008-12-31 19:00:00,90.785,90.85,90.745,90.8,4267999956.0
2008-12-31 19:30:00,90.8,90.85,90.71,90.775,7031799994.0
2008-12-31 20:00:00,90.78,90.855,90.74,90.82,3319400002.0
2008-12-31 20:30:00,90.825,90.88,90.775,90.865,7192599988.0
2008-12-31 21:00:00,90.865,90.905,90.815,90.86,5959199979.0
2008-12-31 21:30:00,90.86,90.925,90.815,90.925,3096599994.0
2008-12-31 22:00:00,90.925,90.925,90.925,90.925,2400000.0
2009-01-02 00:00:00,90.72,90.88,90.595,90.845,2033600005.0
2009-01-02 00:30:00,90.835,90.905,90.805,90.875,840600000.0
2009-01-02 01:00:00,90.88,90.88,90.705,90.755,983200000.0
2009-01-02 01:30:00,90.75,90.76,90.64,90.64,422400000.0
2009-01-02 02:00:00,90.64,90.765,90.64,90.73,919300000.0
2009-01-02 02:30:00,90.735,90.8,90.68,90.74,1695400001.0
2009-01-02 03:00:00,90.74,90.8,90.695,90.72,623100000.0
2009-01-02 03:30:00,90.71,90.825,90.71,90.81,2070399997.0
2009-01-02 04:00:00,90.825,90.865,90.68,90.85,2114200000.0
2009-01-02 04:30:00,90.85,90.9,90.81,90.875,4206599995.0
2009-01-02 05:00:00,90.875,90.94,90.855,90.9,2520600000.0
2009-01-02 05:30:00,90.9,91.075,90.845,91.025,3988300000.0
2009-01-02 06:00:00,91.025,91.17,90.94,91.17,5973000002.0
2009-01-02 06:30:00,91.17,91.175,91.055,91.08,2773900001.0
2009-01-02 07:00:00,91.075,91.16,91.01,91.09,2866999999.0
2009-01-02 07:30:00,91.09,91.175,91.09,91.145,2970199999.0
2009-01-02 08:00:00,91.155,91.17,91.08,91.08,2007600000.0
2009-01-02 08:30:00,91.1,91.18,91.1,91.17,2347600000.0
2009-01-02 09:00:00,91.17,91.285,91.17,91.275,2917400000.0
2009-01-02 09:30:00,91.27,91.28,91.16,91.25,3803399999.0
2009-01-02 10:00:00,91.245,91.31,91.09,91.2,6647000000.0
2009-01-02 10:30:00,91.155,91.305,91.145,91.18,6198500000.0
2009-01-02 11:00:00,91.18,91.245,91.095,91.17,4122700003.0
2009-01-02 11:30:00,91.17,91.235,91.12,91.21,5176099991.0
2009-01-02 12:00:00,91.21,91.245,91.105,91.135,5452600000.0
2009-01-02 12:30:00,91.135,91.22,91.105,91.145,4245799983.0
2009-01-02 13:00:00,91.145,91.22,91.105,91.135,6718899995.0
2009-01-02 13:30:00,91.135,91.24,91.12,91.2,4998199998.0
2009-01-02 14:00:00,91.205,91.255,91.135,91.24,6590550007.0
2009-01-02 14:30:00,91.235,91.45,91.22,91.39,9511800022.0
2009-01-02 15:00:00,91.395,91.395,91.215,91.32,9482449997.0
2009-01-02 15:30:00,91.32,91.325,91.16,91.17,9307500024.0
2009-01-02 16:00:00,91.18,91.2,91.13,91.13,4509600011.0
2009-01-02 16:30:00,91.135,91.19,91.1,91.185,8756000022.0
2009-01-02 17:00:00,91.185,91.19,90.79,90.875,13379600002.0
2009-01-02 17:30:00,90.875,91.05,90.815,90.955,10768299989.0
2009-01-02 18:00:00,90.95,91.01,90.915,90.97,6680199991.0
2009-01-02 18:30:00,90.97,91.195,90.925,91.12,6207999983.0
2009-01-02 19:00:00,91.115,91.385,91.09,91.37,8561199991.0
2009-01-02 19:30:00,91.365,91.42,91.315,91.36,4470599997.0
2009-01-02 20:00:00,91.37,91.465,91.35,91.445,8633199974.0
2009-01-02 20:30:00,91.45,91.915,91.42,91.885,11701799996.0
2009-01-02 21:00:00,91.86,92.335,91.79,92.31,6462900004.0
2009-01-02 21:30:00,92.31,92.405,92.195,92.195,7959799998.0
2009-01-02 22:00:00,92.185,92.205,92.1,92.2,7211999992.0
2009-01-02 22:30:00,92.195,92.285,92.19,92.27,5265599996.0
2009-01-02 23:00:00,92.275,92.285,92.15,92.15,3685000002.0
2009-01-02 23:30:00,92.15,92.15,91.715,91.78,4490200001.0
2009-01-05 00:00:00,92.12,92.18,91.805,91.96,1091200000.0
2009-01-05 00:30:00,91.96,92.175,91.96,92.11,2672399999.0
2009-01-05 01:00:00,92.11,92.185,92.055,92.07,5198099996.0
2009-01-05 01:30:00,92.075,92.145,92.045,92.07,4514799997.0
2009-01-05 02:00:00,92.065,92.075,91.915,91.965,5757999999.0
2009-01-05 02:30:00,91.965,92.14,91.96,92.09,4976000000.0
2009-01-05 03:00:00,92.09,92.17,91.99,92.015,5287499999.0
2009-01-05 03:30:00,92.02,92.055,91.99,92.03,2924999998.0
2009-01-05 04:00:00,92.03,92.135,92.01,92.035,9614199975.0
2009-01-05 04:30:00,92.035,92.055,91.93,91.97,4841599997.0
2009-01-05 05:00:00,91.98,92.0,91.92,91.97,3629199997.0
2009-01-05 05:30:00,91.975,92.01,91.955,91.975,2579599995.0
2009-01-05 06:00:00,91.975,92.035,91.93,92.025,4787199994.0
2009-01-05 06:30:00,92.025,92.09,91.98,92.025,3133599987.0
2009-01-05 07:00:00,92.035,92.035,91.955,92.01,2423600001.0
2009-01-05 07:30:00,92.01,92.01,91.945,91.995,3147399997.0
2009-01-05 08:00:00,92.0,92.015,91.82,91.95,7591799945.0
2009-01-05 08:30:00,91.95,92.015,91.905,91.92,6375599967.0
2009-01-05 09:00:00,91.92,91.935,91.795,91.88,19205699946.0
2009-01-05 09:30:00,91.89,92.025,91.88,92.015,18457600003.0
2009-01-05 10:00:00,92.015,92.74,92.005,92.695,24125599977.0
2009-01-05 10:30:00,92.71,92.96,92.555,92.925,32535500055.0
2009-01-05 11:00:00,92.93,93.015,92.81,92.965,26108700107.0
2009-01-05 11:30:00,92.96,93.39,92.96,92.98,33423999962.0
2009-01-05 12:00:00,92.98,93.125,92.95,93.055,26204099944.0
2009-01-05 12:30:00,93.055,93.21,92.98,93.18,17740900033.0
2009-01-05 13:00:00,93.185,93.275,93.095,93.22,21859099905.0
2009-01-05 13:30:00,93.22,93.37,93.185,93.33,22267899905.0
2009-01-05 14:00:00,93.325,93.465,93.175,93.455,26667899924.0
2009-01-05 14:30:00,93.455,93.57,93.36,93.54,22945999928.0
2009-01-05 15:00:00,93.54,93.55,93.26,93.325,22704299923.0
2009-01-05 15:30:00,93.325,93.35,93.07,93.11,24466299958.0
2009-01-05 16:00:00,93.115,93.18,92.875,93.05,23721999937.0
2009-01-05 16:30:00,93.05,93.105,92.84,92.89,18753099938.0
2009-01-05 17:00:00,92.89,93.125,92.89,92.965,20945340073.0
2009-01-05 17:30:00,92.965,93.155,92.9,93.045,20946599927.0
2009-01-05 18:00:00,93.055,93.245,93.025,93.11,22487999982.0
2009-01-05 18:30:00,93.11,93.28,93.1,93.205,18373400079.0
2009-01-05 19:00:00,93.205,93.505,93.185,93.45,20481600023.0
2009-01-05 19:30:00,93.465,93.48,93.285,93.3,12711299975.0
2009-01-05 20:00:00,93.29,93.375,93.22,93.34,9986200088.0
2009-01-05 20:30:00,93.34,93.425,93.125,93.27,13642600070.0
2009-01-05 21:00:00,93.27,93.37,93.21,93.25,19912100205.0
2009-01-05 21:30:00,93.25,93.32,93.15,93.155,16436900137.0
2009-01-05 22:00:00,93.16,93.345,93.16,93.25,9001000009.0
2009-01-05 22:30:00,93.25,93.33,93.205,93.295,9991700023.0
2009-01-05 23:00:00,93.3,93.44,93.3,93.315,9993199973.0
2009-01-05 23:30:00,93.31,93.585,93.28,93.405,12903000049.0
2009-01-06 00:00:00,93.38,93.385,93.155,93.2,2380600000.0
2009-01-06 00:30:00,93.19,93.28,93.165,93.185,1854300002.0
2009-01-06 01:00:00,93.185,93.33,93.07,93.27,1864000001.0
2009-01-06 01:30:00,93.27,93.27,93.04,93.22,2957100000.0
2009-01-06 02:00:00,93.22,93.23,93.055,93.09,7580599994.0
2009-01-06 02:30:00,93.09,93.175,93.035,93.15,6691800002.0
2009-01-06 03:00:00,93.15,93.24,93.1,93.13,5147100000.0
2009-01-06 03:30:00,93.135,93.18,93.09,93.12,4098100000.0
2009-01-06 04:00:00,93.115,93.2,93.07,93.18,5984400009.0
2009-01-06 04:30:00,93.18,93.2,93.14,93.17,5765200006.0
2009-01-06 05:00:00,93.17,93.19,93.06,93.07,5629900012.0
2009-01-06 05:30:00,93.07,93.1,92.96,93.09,4515600014.0
2009-01-06 06:00:00,93.09,93.1,92.83,92.935,11550600041.0
2009-01-06 06:30:00,92.93,93.08,92.915,93.075,11537800071.0
2009-01-06 07:00:00,93.075,93.17,93.02,93.155,10821800008.0
2009-01-06 07:30:00,93.155,93.155,93.08,93.14,6345400012.0
2009-01-06 08:00:00,93.14,93.15,92.985,93.07,8599700011.0
2009-01-06 08:30:00,93.07,93.105,92.995,93.065,8227100026.0
2009-01-06 09:00:00,93.065,93.13,92.94,93.06,14627700069.0
2009-01-06 09:30:00,93.06,93.615,93.05,93.58,30976900175.0
2009-01-06 10:00:00,93.57,93.825,93.48,93.7,30634700140.0
2009-01-06 10:30:00,93.685,93.765,93.545,93.605,30943700174.0
2009-01-06 11:00:00,93.6,93.745,93.58,93.69,23732500062.0
2009-01-06 11:30:00,93.69,93.825,93.645,93.735,20389100137.0
2009-01-06 12:00:00,93.745,93.985,93.66,93.92,24193900157.0
2009-01-06 12:30:00,93.92,94.07,93.89,93.95,26742100142.0
2009-01-06 13:00:00,93.95,94.13,93.88,94.02,22214600104.0
2009-01-06 13:30:00,94.02,94.22,93.88,94.125,18616600063.0
2009-01-06 14:00:00,94.13,94.185,94.045,94.06,17922799999.0
2009-01-06 14:30:00,94.06,94.255,93.975,94.25,20521600008.0
2009-01-06 15:00:00,94.25,94.43,94.185,94.255,25461700019.0
2009-01-06 15:30:00,94.255,94.41,94.255,94.33,24000999984.0
2009-01-06 16:00:00,94.345,94.36,94.205,94.24,20146600017.0
2009-01-06 16:30:00,94.235,94.58,94.22,94.51,27175699988.0
2009-01-06 17:00:00,94.51,94.63,94.36,94.46,23896399921.0
2009-01-06 17:30:00,94.46,94.58,94.435,94.47,17781499922.0
2009-01-06 18:00:00,94.485,94.485,94.27,94.4,17812200003.0
2009-01-06 18:30:00,94.4,94.445,94.155,94.205,11774899981.0
2009-01-06 19:00:00,94.2,94.23,93.995,94.06,15236999904.0
2009-01-06 19:30:00,94.055,94.135,94.045,94.05,6191599984.0
2009-01-06 20:00:00,94.05,94.05,93.73,93.92,18867799901.0
2009-01-06 20:30:00,93.925,93.925,93.75,93.85,13566999891.0
2009-01-06 21:00:00,93.85,93.87,93.665,93.855,16753199916.0
2009-01-06 21:30:00,93.87,94.105,93.85,94.005,14978199945.0
2009-01-06 22:00:00,94.005,94.01,93.725,93.765,18224799974.0
2009-01-06 22:30:00,93.765,93.88,93.7,93.855,18142799992.0
2009-01-06 23:00:00,93.84,93.875,93.63,93.645,8720299996.0
2009-01-06 23:30:00,93.645,93.715,93.625,93.635,7971599983.0
2009-01-07 00:00:00,93.635,93.715,93.33,93.645,2006199999.0
2009-01-07 00:30:00,93.645,93.655,93.275,93.425,3588599997.0
2009-01-07 01:00:00,93.435,93.66,93.31,93.33,2153600000.0
2009-01-07 01:30:00,93.335,93.42,93.205,93.385,5316899991.0
2009-01-07 02:00:00,93.38,93.775,93.365,93.765,7559699999.0
2009-01-07 02:30:00,93.76,94.05,93.65,93.9,8288524271.0
2009-01-07 03:00:00,93.9,94.13,93.875,94.05,8114199999.0
2009-01-07 03:30:00,94.05,94.05,93.865,93.975,7564999988.0
2009-01-07 04:00:00,93.975,94.05,93.915,93.93,7412299944.0
2009-01-07 04:30:00,93.93,93.935,93.78,93.89,7153299944.0
2009-01-07 05:00:00,93.885,93.89,93.735,93.79,5152999952.0
2009-01-07 05:30:00,93.79,93.87,93.745,93.77,9190999942.0
2009-01-07 06:00:00,93.77,93.825,93.765,93.8,3206799973.0
2009-01-07 06:30:00,93.8,93.81,93.715,93.78,5351599947.0
2009-01-07 07:00:00,93.78,93.93,93.775,93.86,4820999972.0
2009-01-07 07:30:00,93.855,94.055,93.815,93.955,6696599966.0
2009-01-07 08:00:00,93.955,93.98,93.81,93.81,5954799975.0
2009-01-07 08:30:00,93.805,93.83,93.57,93.745,16808299930.0
2009-01-07 09:00:00,93.745,93.875,93.61,93.635,19185299953.0
2009-01-07 09:30:00,93.63,93.655,93.31,93.48,33299599857.0
2009-01-07 10:00:00,93.48,93.565,93.4,93.47,30392599889.0
2009-01-07 10:30:00,93.47,93.62,92.91,93.15,18550299960.0
2009-01-07 11:00:00,93.15,93.445,93.035,93.08,21057399927.0
2009-01-07 11:30:00,93.08,93.29,93.015,93.225,23529499885.0
2009-01-07 12:00:00,93.23,93.305,93.12,93.275,16869099996.0
2009-01-07 12:30:00,93.275,93.375,93.21,93.22,9474099954.0
2009-01-07 13:00:00,93.22,93.325,93.12,93.155,10199299974.0
2009-01-07 13:30:00,93.165,93.28,93.115,93.195,10038299965.0
2009-01-07 14:00:00,93.195,93.29,93.145,93.235,7527499989.0
2009-01-07 14:30:00,93.235,93.28,93.17,93.205,10758599968.0
2009-01-07 15:00:00,93.205,93.25,92.59,92.73,17652100032.0
2009-01-07 15:30:00,92.74,92.885,92.43,92.875,22556699932.0
2009-01-07 16:00:00,92.875,92.985,92.72,92.965,15746999971.0
2009-01-07 16:30:00,92.965,93.1,92.83,92.965,17210399981.0
2009-01-07 17:00:00,92.975,93.01,92.715,92.865,14776000005.0
2009-01-07 17:30:00,92.865,92.93,92.635,92.81,20133900057.0
2009-01-07 18:00:00,92.81,92.825,92.57,92.68,13448899970.0
2009-01-07 18:30:00,92.68,92.765,92.625,92.69,8876799975.0
2009-01-07 19:00:00,92.685,92.715,92.545,92.63,13130450024.0
2009-01-07 19:30:00,92.64,92.69,92.545,92.6,5454199991.0
2009-01-07 20:00:00,92.6,92.83,92.55,92.815,6218299982.0
2009-01-07 20:30:00,92.83,92.995,92.665,92.73,13165099963.0
2009-01-07 21:00:00,92.73,92.805,92.615,92.755,11578799987.0
2009-01-07 21:30:00,92.755,92.86,92.695,92.715,9528399982.0
2009-01-07 22:00:00,92.715,92.715,92.33,92.51,13605499982.0
2009-01-07 22:30:00,92.51,92.675,92.455,92.655,9461099982.0
2009-01-07 23:00:00,92.665,92.675,92.53,92.635,6113699985.0
2009-01-07 23:30:00,92.635,92.685,92.605,92.635,5618199990.0
2009-01-08 00:00:00,92.64,92.655,92.515,92.55,2372800001.0
2009-01-08 00:30:00,92.555,92.76,92.465,92.575,2601299999.0
2009-01-08 01:00:00,92.58,92.87,92.58,92.67,2459800000.0
2009-01-08 01:30:00,92.69,92.77,92.575,92.735,4473200001.0
2009-01-08 02:00:00,92.735,92.885,92.69,92.87,6331099996.0
2009-01-08 02:30:00,92.87,92.925,92.705,92.715,8048699997.0
2009-01-08 03:00:00,92.71,92.89,92.71,92.845,3923800000.0
2009-01-08 03:30:00,92.84,92.905,92.81,92.885,3067000000.0
2009-01-08 04:00:00,92.89,92.89,92.65,92.685,7843400011.0
2009-01-08 04:30:00,92.685,92.77,92.67,92.745,4122700005.0
2009-01-08 05:00:00,92.745,92.785,92.715,92.765,4115000013.0
2009-01-08 05:30:00,92.765,92.77,92.5,92.74,5846100007.0
2009-01-08 06:00:00,92.745,92.76,92.555,92.585,8313100002.0
2009-01-08 06:30:00,92.58,92.59,92.445,92.52,9219800006.0
2009-01-08 07:00:00,92.525,92.565,92.475,92.56,4660399998.0
2009-01-08 07:30:00,92.56,92.605,92.48,92.48,4746900005.0
2009-01-08 08:00:00,92.49,92.5,92.16,92.2,16090300040.0
2009-01-08 08:30:00,92.205,92.22,91.815,91.87,16946000057.0
2009-01-08 09:00:00,91.875,92.1,91.855,91.95,17849100080.0
2009-01-08 09:30:00,91.95,91.95,91.62,91.75,27343899940.0
2009-01-08 10:00:00,91.75,91.82,91.555,91.765,27336400040.0
2009-01-08 10:30:00,91.765,91.975,91.75,91.805,28860800069.0
2009-01-08 11:00:00,91.81,91.98,91.705,91.96,27188199981.0
2009-01-08 11:30:00,91.96,92.01,91.89,91.97,24522600034.0
2009-01-08 12:00:00,91.97,92.025,91.69,91.705,21927000025.0
2009-01-08 12:30:00,91.705,91.745,91.575,91.62,24269199978.0
2009-01-08 13:00:00,91.62,91.68,91.57,91.62,17441999980.0
2009-01-08 13:30:00,91.62,91.73,91.6,91.605,21489899975.0
2009-01-08 14:00:00,91.61,91.835,91.6,91.695,18179499925.0
2009-01-08 14:30:00,91.695,91.725,91.2,91.25,28124799811.0
2009-01-08 15:00:00,91.25,91.375,91.1,91.125,22168499901.0
2009-01-08 15:30:00,91.12,91.31,90.885,91.14,26203699951.0
2009-01-08 16:00:00,91.14,91.295,90.84,91.23,23365200036.0
2009-01-08 16:30:00,91.23,91.335,91.18,91.215,23574999981.0
2009-01-08 17:00:00,91.215,91.265,90.97,91.04,25523000072.0
2009-01-08 17:30:00,91.045,91.325,91.04,91.225,18921400045.0
2009-01-08 18:00:00,91.225,91.295,91.0,91.055,22535700018.0
2009-01-08 18:30:00,91.06,91.24,90.945,91.16,22083299913.0
2009-01-08 19:00:00,91.16,91.185,91.055,91.14,10414400023.0
2009-01-08 19:30:00,91.14,91.19,91.025,91.095,10651900020.0
2009-01-08 20:00:00,91.095,91.14,91.03,91.075,14474400066.0
2009-01-08 20:30:00,91.075,91.38,91.065,91.225,14494800129.0
2009-01-08 21:00:00,91.225,91.325,91.215,91.295,6429600014.0
2009-01-08 21:30:00,91.295,91.315,91.23,91.285,9427000035.0
2009-01-08 22:00:00,91.29,91.465,91.095,91.145,8776099991.0
2009-01-08 22:30:00,91.15,91.22,91.14,91.16,5487400010.0
2009-01-08 23:00:00,91.16,91.16,91.06,91.13,4305800003.0
2009-01-08 23:30:00,91.07,91.205,91.065,91.18,3654800011.0
2009-01-09 00:00:00,91.185,91.2,91.07,91.12,1880800000.0
2009-01-09 00:30:00,91.12,91.36,91.075,91.185,1928199999.0
2009-01-09 01:00:00,91.37,91.38,91.17,91.32,3738399999.0
2009-01-09 01:30:00,91.325,91.405,91.255,91.375,6545199999.0
2009-01-09 02:00:00,91.385,91.58,91.365,91.42,13422399999.0
2009-01-09 02:30:00,91.42,91.46,91.23,91.265,10091200001.0
2009-01-09 03:00:00,91.265,91.27,91.09,91.155,12572000001.0
2009-01-09 03:30:00,91.155,91.26,91.14,91.215,6903999998.0
2009-01-09 04:00:00,91.215,91.32,91.185,91.275,11393999939.0
2009-01-09 04:30:00,91.275,91.3,91.175,91.255,9834599957.0
2009-01-09 05:00:00,91.26,91.27,91.215,91.27,6695499985.0
2009-01-09 05:30:00,91.265,91.36,91.25,91.275,10597499970.0
2009-01-09 06:00:00,91.28,91.32,91.18,91.23,9943599986.0
2009-01-09 06:30:00,91.23,91.28,91.2,91.265,8536199954.0
2009-01-09 07:00:00,91.265,91.27,91.11,91.145,10419399973.0
2009-01-09 07:30:00,91.15,91.165,91.05,91.15,11985599984.0
2009-01-09 08:00:00,91.145,91.17,91.105,91.17,12876999978.0
2009-01-09 08:30:00,91.17,91.25,91.045,91.155,13203999974.0
2009-01-09 09:00:00,91.155,91.24,91.095,91.15,15448399762.0
2009-01-09 09:30:00,91.15,91.235,91.125,91.15,19988799728.0
2009-01-09 10:00:00,91.15,91.17,91.065,91.125,17996999832.0
2009-01-09 10:30:00,91.125,91.255,91.12,91.23,19237299891.0
2009-01-09 11:00:00,91.23,91.255,90.895,91.0,22487600124.0
2009-01-09 11:30:00,91.0,91.04,90.54,90.7,17018600063.0
2009-01-09 12:00:00,90.7,90.75,90.59,90.655,16662700117.0
2009-01-09 12:30:00,90.655,90.755,90.63,90.67,18199600064.0
2009-01-09 13:00:00,90.67,91.055,90.67,90.95,21304400124.0
2009-01-09 13:30:00,90.95,91.025,90.76,90.765,19355100023.0
2009-01-09 14:00:00,90.77,90.88,90.675,90.75,18638300007.0
2009-01-09 14:30:00,90.75,90.875,90.7,90.8,17402100081.0
2009-01-09 15:00:00,90.81,90.985,90.76,90.84,16229300040.0
2009-01-09 15:30:00,90.705,91.655,90.705,91.38,13781700006.0
2009-01-09 16:00:00,91.38,91.455,91.055,91.22,19911600070.0
2009-01-09 16:30:00,91.225,91.245,90.71,90.875,20433700058.0
2009-01-09 17:00:00,90.87,90.955,90.435,90.44,15601200061.0
2009-01-09 17:30:00,90.435,90.435,90.16,90.215,20621300062.0
2009-01-09 18:00:00,90.215,90.315,90.16,90.19,15281500048.0
2009-01-09 18:30:00,90.2,90.27,90.15,90.25,15217600058.0
2009-01-09 19:00:00,90.25,90.355,90.195,90.245,11347960026.0
2009-01-09 19:30:00,90.245,90.28,90.155,90.19,11604800012.0
2009-01-09 20:00:00,90.185,90.3,90.17,90.28,10007300035.0
2009-01-09 20:30:00,90.27,90.415,90.23,90.255,10396300027.0
2009-01-09 21:00:00,90.255,90.53,90.245,90.455,15188599997.0
2009-01-09 21:30:00,90.44,90.585,90.37,90.455,17083699963.0
2009-01-09 22:00:00,90.455,90.53,90.275,90.36,10679700017.0
2009-01-09 22:30:00,90.36,90.45,90.215,90.235,10299299995.0
2009-01-09 23:00:00,90.235,90.35,90.195,90.29,6392699984.0
2009-01-09 23:30:00,90.29,90.395,90.225,90.375,6534200004.0
2009-01-12 00:00:00,90.095,90.1,89.905,89.95,1302599999.0
2009-01-12 00:30:00,89.95,90.04,89.905,90.025,1509000000.0
2009-01-12 01:00:00,90.025,90.185,89.995,90.12,6160199996.0
2009-01-12 01:30:00,90.12,90.195,90.035,90.135,4788200000.0
2009-01-12 02:00:00,90.13,90.26,90.05,90.06,3976600000.0
2009-01-12 02:30:00,90.065,90.085,89.94,90.085,4360400000.0
2009-01-12 03:00:00,90.08,90.155,90.01,90.115,4117000000.0
2009-01-12 03:30:00,90.115,90.18,90.045,90.095,2998400000.0
2009-01-12 04:00:00,90.095,90.185,90.095,90.12,2602400001.0
2009-01-12 04:30:00,90.12,90.175,90.05,90.105,1863000000.0
2009-01-12 05:00:00,90.105,90.11,90.035,90.08,1712600000.0
2009-01-12 05:30:00,90.08,90.095,90.01,90.06,5358600004.0
2009-01-12 06:00:00,90.06,90.16,90.035,90.07,5156600004.0
2009-01-12 06:30:00,90.065,90.11,90.05,90.105,4406600000.0
2009-01-12 07:00:00,90.095,90.22,90.085,90.185,6851100004.0
2009-01-12 07:30:00,90.185,90.185,90.1,90.135,5224800001.0
2009-01-12 08:00:00,90.13,90.17,90.055,90.16,4614600007.0
2009-01-12 08:30:00,90.165,90.185,90.035,90.065,4343800007.0
2009-01-12 09:00:00,90.065,90.175,90.025,90.045,7519200004.0
2009-01-12 09:30:00,90.045,90.17,90.04,90.095,11219700000.0
2009-01-12 10:00:00,90.1,90.185,90.02,90.165,13969400008.0
2009-01-12 10:30:00,90.165,90.195,90.06,90.12,10541700015.0
2009-01-12 11:00:00,90.12,90.17,90.06,90.13,10256100017.0
2009-01-12 11:30:00,90.125,90.175,90.06,90.12,7756600024.0
2009-01-12 12:00:00,90.12,90.165,90.035,90.125,6471200005.0
2009-01-12 12:30:00,90.125,90.16,89.97,90.005,8174300003.0
2009-01-12 13:00:00,90.005,90.03,89.81,89.875,7593000009.0
2009-01-12 13:30:00,89.875,89.91,89.595,89.9,11579400035.0
2009-01-12 14:00:00,89.905,89.93,89.735,89.785,9135100031.0
2009-01-12 14:30:00,89.78,89.97,89.78,89.92,13661700000.0
2009-01-12 15:00:00,89.92,90.08,89.84,90.03,14505100004.0
2009-01-12 15:30:00,90.03,90.08,89.88,89.885,11317199976.0
2009-01-12 16:00:00,89.88,89.92,89.765,89.795,10944900008.0
2009-01-12 16:30:00,89.795,89.855,89.485,89.68,16619000041.0
2009-01-12 17:00:00,89.685,89.76,89.305,89.405,27271700036.0
2009-01-12 17:30:00,89.395,89.46,89.15,89.21,18518200028.0
2009-01-12 18:00:00,89.21,89.265,88.98,89.035,16069600055.0
2009-01-12 18:30:00,89.025,89.055,88.875,88.925,14813400035.0
2009-01-12 19:00:00,88.92,89.08,88.905,88.995,7065400018.0
2009-01-12 19:30:00,88.995,89.155,88.985,89.08,8632700008.0
2009-01-12 20:00:00,89.07,89.305,89.045,89.17,11556700035.0
2009-01-12 20:30:00,89.17,89.29,89.06,89.27,6704900003.0
2009-01-12 21:00:00,89.27,89.27,89.095,89.125,14840599993.0
2009-01-12 21:30:00,89.125,89.135,88.95,89.07,13439200006.0
2009-01-12 22:00:00,89.07,89.18,88.965,89.075,11041900001.0
2009-01-12 22:30:00,89.075,89.135,88.96,89.065,8437200013.0
2009-01-12 23:00:00,89.065,89.31,89.045,89.13,3491400006.0
2009-01-12 23:30:00,89.13,89.215,89.13,89.2,4259599985.0
2009-01-13 00:00:00,89.2,89.31,89.15,89.27,2661800007.0
2009-01-13 00:30:00,89.255,89.44,89.255,89.335,2821199999.0
2009-01-13 01:00:00,89.33,89.36,89.23,89.27,2834800011.0
2009-01-13 01:30:00,89.26,89.51,89.25,89.43,8369100005.0
2009-01-13 02:00:00,89.435,89.45,89.27,89.375,5428200003.0
2009-01-13 02:30:00,89.375,89.48,89.34,89.46,8704399999.0
2009-01-13 03:00:00,89.46,89.535,89.405,89.475,8578500000.0
2009-01-13 03:30:00,89.475,89.5,89.36,89.4,8154300022.0
2009-01-13 04:00:00,89.4,89.485,89.385,89.44,5156800011.0
2009-01-13 04:30:00,89.435,89.445,89.365,89.435,5275000008.0
2009-01-13 05:00:00,89.435,89.445,89.385,89.415,5149000011.0
2009-01-13 05:30:00,89.42,89.45,89.28,89.43,4305700005.0
2009-01-13 06:00:00,89.43,89.445,89.38,89.405,3541600002.0
2009-01-13 06:30:00,89.4,89.4,89.205,89.285,11487700019.0
2009-01-13 07:00:00,89.295,89.34,89.25,89.315,7850600016.0
2009-01-13 07:30:00,89.315,89.435,89.255,89.335,15374700035.0
2009-01-13 08:00:00,89.335,89.38,89.23,89.345,12164900030.0
2009-01-13 08:30:00,89.34,89.415,89.26,89.34,8419100024.0
2009-01-13 09:00:00,89.34,89.38,89.06,89.095,18766100114.0
2009-01-13 09:30:00,89.09,89.275,88.995,89.26,17791400085.0
2009-01-13 10:00:00,89.265,89.265,88.91,88.94,13226100079.0
2009-01-13 10:30:00,88.94,89.05,88.785,89.025,18505000072.0
2009-01-13 11:00:00,89.01,89.065,88.81,88.9,13306900073.0
2009-01-13 11:30:00,88.89,88.985,88.875,88.955,12265400084.0
2009-01-13 12:00:00,88.955,89.115,88.905,88.925,15341900085.0
2009-01-13 12:30:00,88.925,89.185,88.925,89.17,14562500061.0
2009-01-13 13:00:00,89.165,89.19,88.985,89.14,10997800074.0
2009-01-13 13:30:00,89.14,89.26,89.03,89.245,10135200039.0
2009-01-13 14:00:00,89.245,89.28,89.18,89.225,6963100036.0
2009-01-13 14:30:00,89.225,89.43,89.035,89.24,15201600087.0
2009-01-13 15:00:00,89.24,89.455,89.16,89.36,17340100084.0
2009-01-13 15:30:00,89.365,89.84,89.35,89.7,31827200119.0
2009-01-13 16:00:00,89.7,89.715,89.51,89.615,19728000048.0
2009-01-13 16:30:00,89.62,89.875,89.575,89.77,21113800121.0
2009-01-13 17:00:00,89.77,89.795,89.55,89.61,22640300158.0
2009-01-13 17:30:00,89.615,89.65,89.48,89.565,23065400168.0
2009-01-13 18:00:00,89.56,89.735,89.55,89.66,17133900179.0
2009-01-13 18:30:00,89.66,89.74,89.575,89.635,18954100209.0
2009-01-13 19:00:00,89.62,89.695,89.5,89.58,15271900039.0
2009-01-13 19:30:00,89.58,89.615,89.495,89.52,10043500048.0
2009-01-13 20:00:00,89.52,89.52,89.365,89.445,10046800042.0
2009-01-13 20:30:00,89.45,89.455,88.995,89.075,21677599985.0
2009-01-13 21:00:00,89.075,89.245,88.975,88.98,25338599928.0
2009-01-13 21:30:00,88.975,89.17,88.95,89.12,20154800014.0
2009-01-13 22:00:00,89.12,89.125,88.925,89.065,9453500018.0
2009-01-13 22:30:00,89.07,89.185,88.965,89.125,11479199998.0
2009-01-13 23:00:00,89.115,89.23,89.115,89.23,4278600002.0
2009-01-13 23:30:00,89.24,89.445,89.215,89.36,6114799986.0
2009-01-14 00:00:00,89.365,89.43,89.345,89.355,2620600004.0
2009-01-14 00:30:00,89.345,89.405,89.27,89.36,2465400000.0
2009-01-14 01:00:00,89.365,89.45,89.33,89.39,4895199991.0
2009-01-14 01:30:00,89.39,89.4,89.25,89.37,4733100011.0
2009-01-14 02:00:00,89.37,89.385,89.23,89.265,5059499996.0
2009-01-14 02:30:00,89.26,89.335,89.205,89.315,4063900000.0
2009-01-14 03:00:00,89.33,89.55,89.315,89.485,6792000001.0
2009-01-14 03:30:00,89.49,89.54,89.4,89.47,6244600007.0
2009-01-14 04:00:00,89.47,89.545,89.465,89.525,6538900015.0
2009-01-14 04:30:00,89.525,89.53,89.46,89.48,3705400007.0
2009-01-14 05:00:00,89.475,89.575,89.46,89.56,4062800009.0
2009-01-14 05:30:00,89.555,89.555,89.455,89.465,6035900021.0
2009-01-14 06:00:00,89.465,89.475,89.41,89.435,4075699994.0
2009-01-14 06:30:00,89.435,89.495,89.415,89.485,5002100011.0
2009-01-14 07:00:00,89.485,89.745,89.48,89.695,11433100022.0
2009-01-14 07:30:00,89.69,89.825,89.675,89.78,11941400019.0
2009-01-14 08:00:00,89.77,89.8,89.66,89.725,10394600078.0
2009-01-14 08:30:00,89.725,89.73,89.6,89.68,5470400004.0
2009-01-14 09:00:00,89.68,89.78,89.655,89.705,14859700113.0
2009-01-14 09:30:00,89.71,89.82,89.645,89.77,14217899955.0
2009-01-14 10:00:00,89.775,89.965,89.67,89.74,17368900048.0
2009-01-14 10:30:00,89.745,89.785,89.435,89.675,16457400056.0
2009-01-14 11:00:00,89.675,89.71,89.38,89.49,27050100066.0
2009-01-14 11:30:00,89.495,89.625,89.255,89.355,27638800184.0
2009-01-14 12:00:00,89.345,89.425,89.2,89.41,21890500149.0
2009-01-14 12:30:00,89.405,89.55,89.335,89.535,13510300059.0
2009-01-14 13:00:00,89.54,89.56,89.345,89.405,9124899995.0
2009-01-14 13:30:00,89.405,89.46,89.33,89.335,12038100021.0
2009-01-14 14:00:00,89.35,89.5,89.35,89.425,9677500039.0
2009-01-14 14:30:00,89.425,89.53,89.405,89.455,13734800004.0
2009-01-14 15:00:00,89.455,89.52,89.215,89.28,15455100018.0
2009-01-14 15:30:00,89.28,89.355,89.005,89.18,18197100021.0
2009-01-14 16:00:00,89.18,89.18,88.955,89.12,17323100019.0
2009-01-14 16:30:00,89.125,89.175,88.935,88.97,19620400042.0
2009-01-14 17:00:00,88.98,89.19,88.925,89.015,20404600034.0
2009-01-14 17:30:00,89.015,89.015,88.6,88.79,14765500029.0
2009-01-14 18:00:00,88.79,88.955,88.73,88.82,13625000025.0
2009-01-14 18:30:00,88.82,89.34,88.805,89.285,17166300033.0
2009-01-14 19:00:00,89.285,89.38,88.995,89.055,10386300007.0
2009-01-14 19:30:00,89.06,89.23,89.01,89.22,11592999989.0
2009-01-14 20:00:00,89.225,89.245,89.07,89.145,16102800007.0
2009-01-14 20:30:00,89.145,89.18,88.95,88.995,17771000018.0
2009-01-14 21:00:00,88.995,89.14,88.9,89.12,14951900010.0
2009-01-14 21:30:00,89.115,89.245,89.09,89.14,11546300002.0
2009-01-14 22:00:00,89.145,89.155,88.915,89.08,13987199969.0
2009-01-14 22:30:00,89.08,89.11,88.91,89.045,12777199995.0
2009-01-14 23:00:00,89.045,89.165,89.04,89.095,3931200005.0
2009-01-14 23:30:00,89.05,89.11,88.95,89.04,5562699997.0
2009-01-15 00:00:00,89.04,89.05,88.845,88.93,3922600001.0
2009-01-15 00:30:00,88.935,88.945,88.865,88.915,3379800007.0
2009-01-15 01:00:00,88.915,89.22,88.88,88.94,2641200001.0
2009-01-15 01:30:00,88.935,89.195,88.88,89.13,13301400015.0
2009-01-15 02:00:00,89.135,89.245,89.055,89.15,12866900018.0
2009-01-15 02:30:00,89.15,89.24,89.105,89.175,9504300007.0
2009-01-15 03:00:00,89.175,89.245,89.12,89.21,7705000014.0
2009-01-15 03:30:00,89.21,89.235,89.03,89.055,6678300003.0
2009-01-15 04:00:00,89.055,89.075,88.95,89.045,6459300017.0
2009-01-15 04:30:00,89.045,89.06,88.9,88.96,5125700005.0
2009-01-15 05:00:00,88.96,89.015,88.82,88.955,4390800003.0
2009-01-15 05:30:00,88.955,88.96,88.76,88.905,8434200014.0
2009-01-15 06:00:00,88.9,88.9,88.765,88.86,9132800011.0
2009-01-15 06:30:00,88.86,89.02,88.74,88.94,12391300006.0
2009-01-15 07:00:00,88.94,88.95,88.835,88.86,5912700002.0
2009-01-15 07:30:00,88.86,88.97,88.835,88.965,6506200016.0
2009-01-15 08:00:00,88.965,89.0,88.89,88.895,8520700010.0
2009-01-15 08:30:00,88.905,89.15,88.815,89.12,10480800006.0
2009-01-15 09:00:00,89.12,89.15,88.98,89.115,13885000019.0
2009-01-15 09:30:00,89.115,89.125,88.985,89.075,14220200013.0
2009-01-15 10:00:00,89.075,89.245,88.95,88.955,10794640018.0
2009-01-15 10:30:00,88.955,88.99,88.53,88.54,25183231872.0
2009-01-15 11:00:00,88.535,88.81,88.47,88.635,15335000023.0
2009-01-15 11:30:00,88.635,88.955,88.6,88.81,11440700014.0
2009-01-15 12:00:00,88.81,88.945,88.745,88.825,9237200004.0
2009-01-15 12:30:00,88.825,88.915,88.73,88.915,7424400014.0
2009-01-15 13:00:00,88.905,88.99,88.835,88.905,10290800001.0
2009-01-15 13:30:00,88.895,89.095,88.895,89.035,16012400010.0
2009-01-15 14:00:00,89.035,89.235,88.965,89.1,11386900004.0
2009-01-15 14:30:00,89.1,89.35,89.025,89.305,20538400012.0
2009-01-15 15:00:00,89.295,89.445,89.175,89.19,22171000035.0
2009-01-15 15:30:00,89.195,89.49,89.185,89.32,20207199993.0
2009-01-15 16:00:00,89.32,89.53,89.205,89.385,18866499998.0
2009-01-15 16:30:00,89.395,89.47,89.13,89.23,17756400024.0
2009-01-15 17:00:00,89.235,89.29,89.055,89.175,15274399997.0
2009-01-15 17:30:00,89.175,89.76,89.13,89.705,15580200006.0
2009-01-15 18:00:00,89.695,89.74,89.51,89.655,11360500012.0
2009-01-15 18:30:00,89.65,89.69,89.5,89.59,8320000020.0
2009-01-15 19:00:00,89.59,89.63,89.395,89.455,7379100002.0
2009-01-15 19:30:00,89.45,89.455,89.2,89.4,11363800033.0
2009-01-15 20:00:00,89.405,89.445,89.35,89.395,5263999999.0
2009-01-15 20:30:00,89.395,89.875,89.395,89.87,16591599997.0
2009-01-15 21:00:00,89.86,89.89,89.745,89.76,18857000007.0
2009-01-15 21:30:00,89.76,90.01,89.66,89.66,26720099992.0
2009-01-15 22:00:00,89.655,89.92,89.625,89.76,21285999955.0
2009-01-15 22:30:00,89.76,89.825,89.62,89.82,13040200002.0
2009-01-15 23:00:00,89.82,89.885,89.765,89.82,9006700004.0
2009-01-15 23:30:00,89.825,89.93,89.75,89.84,5943600000.0
2009-01-16 00:00:00,89.85,89.875,89.785,89.805,5567400030.0
2009-01-16 00:30:00,89.805,89.92,89.725,89.87,11133800096.0
2009-01-16 01:00:00,89.875,90.025,89.86,89.945,8347800020.0
2009-01-16 01:30:00,89.945,90.015,89.915,89.965,7012900022.0
2009-01-16 02:00:00,89.97,90.045,89.87,89.92,10859100017.0
2009-01-16 02:30:00,89.92,90.135,89.83,90.09,11409300018.0
2009-01-16 03:00:00,90.09,90.165,90.045,90.15,10376799995.0
2009-01-16 03:30:00,90.15,90.325,90.065,90.07,12474699985.0
2009-01-16 04:00:00,90.075,90.1,89.95,90.025,9468499997.0
2009-01-16 04:30:00,90.025,90.13,90.025,90.07,4368099985.0
2009-01-16 05:00:00,90.075,90.335,90.06,90.27,9083599998.0
2009-01-16 05:30:00,90.27,90.285,90.175,90.245,9141599997.0
2009-01-16 06:00:00,90.245,90.34,90.24,90.315,7017900034.0
2009-01-16 06:30:00,90.315,90.44,90.315,90.4,5183099997.0
2009-01-16 07:00:00,90.4,90.565,90.36,90.52,6555299987.0
2009-01-16 07:30:00,90.53,90.55,90.355,90.45,11153799988.0
2009-01-16 08:00:00,90.465,90.48,90.325,90.345,9568499979.0
2009-01-16 08:30:00,90.345,90.36,90.25,90.305,8807699981.0
2009-01-16 09:00:00,90.305,90.405,90.26,90.34,11610500005.0
2009-01-16 09:30:00,90.34,90.36,90.235,90.295,9886699996.0
2009-01-16 10:00:00,90.3,90.34,90.08,90.18,13476899992.0
2009-01-16 10:30:00,90.185,90.445,90.145,90.39,12525100011.0
2009-01-16 11:00:00,90.39,90.43,90.285,90.34,12775499999.0
2009-01-16 11:30:00,90.345,90.485,90.27,90.465,19844899965.0
2009-01-16 12:00:00,90.465,90.55,90.38,90.5,21115900003.0
2009-01-16 12:30:00,90.5,90.685,90.485,90.65,24602000043.0
2009-01-16 13:00:00,90.64,90.72,90.47,90.615,26452299956.0
2009-01-16 13:30:00,90.615,90.73,90.605,90.72,21433099948.0
2009-01-16 14:00:00,90.72,90.73,90.535,90.625,12482399995.0
2009-01-16 14:30:00,90.625,90.63,90.435,90.58,12751099994.0
2009-01-16 15:00:00,90.58,90.595,90.35,90.43,18547899936.0
2009-01-16 15:30:00,90.45,90.47,90.245,90.28,14583999987.0
2009-01-16 16:00:00,90.285,90.615,90.255,90.605,25418800008.0
2009-01-16 16:30:00,90.62,90.65,90.395,90.45,23266700030.0
2009-01-16 17:00:00,90.45,90.735,90.425,90.72,17379500015.0
2009-01-16 17:30:00,90.725,90.91,90.59,90.615,19208299955.0
2009-01-16 18:00:00,90.615,90.685,90.445,90.465,14648099973.0
2009-01-16 18:30:00,90.47,90.505,90.265,90.295,22800499952.0
2009-01-16 19:00:00,90.285,90.385,90.1,90.12,23348400003.0
2009-01-16 19:30:00,90.115,90.41,90.075,90.39,19081899906.0
2009-01-16 20:00:00,90.39,90.54,90.3,90.36,18210699977.0
2009-01-16 20:30:00,90.35,90.48,90.32,90.48,9167900016.0
2009-01-16 21:00:00,90.48,90.665,90.44,90.57,11281300032.0
2009-01-16 21:30:00,90.575,90.63,90.475,90.6,12256000049.0
2009-01-16 22:00:00,90.595,90.71,90.49,90.59,6193500013.0
2009-01-16 22:30:00,90.59,90.71,90.53,90.58,4750000002.0
2009-01-16 23:00:00,90.585,90.735,90.555,90.72,4207400002.0
2009-01-16 23:30:00,90.725,90.76,90.615,90.7,4487099999.0
2009-01-19 00:00:00,90.955,91.015,90.95,91.0,3306399999.0
2009-01-19 00:30:00,91.0,91.02,90.95,91.0,5043599983.0
2009-01-19 01:00:00,91.0,91.29,90.99,91.165,7808200030.0
2009-01-19 01:30:00,91.175,91.285,91.145,91.2,6549399979.0
2009-01-19 02:00:00,91.2,91.235,91.045,91.05,17279599990.0
2009-01-19 02:30:00,91.05,91.12,90.965,90.985,8347399993.0
2009-01-19 03:00:00,90.985,91.035,90.67,90.795,8428260008.0
2009-01-19 03:30:00,90.8,90.93,90.72,90.885,5719600004.0
2009-01-19 04:00:00,90.885,91.015,90.885,90.915,5482079991.0
2009-01-19 04:30:00,90.915,91.04,90.915,91.015,5290799992.0
2009-01-19 05:00:00,91.02,91.115,90.99,91.04,8096799962.0
2009-01-19 05:30:00,91.04,91.04,90.815,90.835,9917199955.0
2009-01-19 06:00:00,90.835,90.975,90.765,90.9,7540399959.0
2009-01-19 06:30:00,90.9,90.965,90.86,90.915,5913599984.0
2009-01-19 07:00:00,90.915,90.93,90.805,90.855,5919599942.0
2009-01-19 07:30:00,90.85,90.885,90.73,90.885,8752899912.0
2009-01-19 08:00:00,90.885,90.915,90.7,90.72,9610699929.0
2009-01-19 08:30:00,90.72,90.87,90.71,90.715,8091699953.0
2009-01-19 09:00:00,90.715,90.735,90.335,90.455,22401199896.0
2009-01-19 09:30:00,90.46,90.64,90.32,90.62,20980899919.0
2009-01-19 10:00:00,90.62,90.83,90.575,90.705,14356759914.0
2009-01-19 10:30:00,90.7,90.7,90.42,90.67,17134979880.0
2009-01-19 11:00:00,90.67,90.705,90.48,90.585,12476199921.0
2009-01-19 11:30:00,90.6,90.625,90.415,90.565,12937799917.0
2009-01-19 12:00:00,90.565,90.69,90.545,90.675,8636399965.0
2009-01-19 12:30:00,90.675,90.695,90.545,90.565,5890899961.0
2009-01-19 13:00:00,90.565,90.685,90.53,90.67,11985199985.0
2009-01-19 13:30:00,90.665,90.69,90.49,90.56,17883099916.0
2009-01-19 14:00:00,90.565,90.64,90.545,90.605,9606999945.0
2009-01-19 14:30:00,90.605,90.61,90.465,90.52,11087099941.0
2009-01-19 15:00:00,90.52,90.525,90.145,90.37,18793799918.0
2009-01-19 15:30:00,90.375,90.44,90.27,90.395,17200700018.0
2009-01-19 16:00:00,90.405,90.49,90.37,90.48,21832200023.0
2009-01-19 16:30:00,90.48,90.49,90.245,90.295,21738799923.0
2009-01-19 17:00:00,90.295,90.425,90.16,90.37,19965499991.0
2009-01-19 17:30:00,90.37,90.49,90.32,90.385,13075129917.0
2009-01-19 18:00:00,90.385,90.475,90.335,90.475,17170199958.0
2009-01-19 18:30:00,90.465,90.48,90.35,90.385,9256000054.0
2009-01-19 19:00:00,90.385,90.43,90.325,90.42,4338299989.0
2009-01-19 19:30:00,90.42,90.465,90.365,90.465,3918200015.0
2009-01-19 20:00:00,90.465,90.575,90.395,90.51,7885700017.0
2009-01-19 20:30:00,90.51,90.6,90.425,90.59,2186800001.0
2009-01-19 21:00:00,90.59,90.65,90.56,90.575,2714400004.0
2009-01-19 21:30:00,90.575,90.655,90.575,90.655,1245199997.0
2009-01-19 22:00:00,90.655,90.685,90.635,90.665,2957000004.0
2009-01-19 22:30:00,90.665,90.72,90.665,90.72,175200000.0
2009-01-19 23:00:00,90.69,90.715,90.665,90.705,1568800000.0
2009-01-19 23:30:00,90.705,90.715,90.615,90.63,2216799999.0
2009-01-20 00:00:00,90.625,90.685,90.53,90.615,4401700008.0
2009-01-20 00:30:00,90.615,90.625,90.495,90.555,6010000030.0
2009-01-20 01:00:00,90.56,90.6,90.455,90.545,4051800015.0
2009-01-20 01:30:00,90.545,90.7,90.51,90.635,5189400006.0
2009-01-20 02:00:00,90.635,90.65,90.38,90.45,8720900007.0
2009-01-20 02:30:00,90.445,90.495,90.255,90.41,14280410011.0
2009-01-20 03:00:00,90.405,90.46,90.325,90.4,8082899984.0
2009-01-20 03:30:00,90.395,90.43,90.325,90.39,5561000010.0
2009-01-20 04:00:00,90.39,90.425,90.355,90.38,6115100013.0
2009-01-20 04:30:00,90.375,90.405,90.32,90.365,5062900006.0
2009-01-20 05:00:00,90.365,90.395,90.225,90.305,6750900008.0
2009-01-20 05:30:00,90.31,90.355,90.27,90.33,4015100000.0
2009-01-20 06:00:00,90.33,90.365,90.16,90.18,6495200000.0
2009-01-20 06:30:00,90.18,90.28,90.08,90.11,6171899999.0
2009-01-20 07:00:00,90.11,90.35,90.095,90.145,7651899969.0
2009-01-20 07:30:00,90.15,90.35,90.135,90.27,6642499999.0
2009-01-20 08:00:00,90.27,90.405,90.25,90.385,6804300007.0
2009-01-20 08:30:00,90.38,90.465,90.32,90.435,7922700001.0
2009-01-20 09:00:00,90.44,90.51,90.245,90.43,17567520013.0
2009-01-20 09:30:00,90.43,90.505,90.35,90.42,21503800159.0
2009-01-20 10:00:00,90.42,90.7,90.415,90.59,20925110025.0
2009-01-20 10:30:00,90.585,90.815,90.56,90.79,13712200011.0
2009-01-20 11:00:00,90.79,90.97,90.685,90.925,13756200002.0
2009-01-20 11:30:00,90.925,90.965,90.74,90.755,10306599973.0
2009-01-20 12:00:00,90.755,90.85,90.515,90.57,13003399985.0
2009-01-20 12:30:00,90.57,90.61,90.295,90.365,10693599989.0
2009-01-20 13:00:00,90.365,90.475,90.315,90.39,14164600030.0
2009-01-20 13:30:00,90.39,90.39,90.2,90.345,11201999992.0
2009-01-20 14:00:00,90.345,90.395,90.24,90.29,11106899951.0
2009-01-20 14:30:00,90.29,90.42,90.17,90.42,11834499983.0
2009-01-20 15:00:00,90.42,90.47,90.275,90.345,9394300015.0
2009-01-20 15:30:00,90.345,90.52,90.33,90.45,15975399949.0
2009-01-20 16:00:00,90.45,90.585,90.45,90.515,10558699947.0
2009-01-20 16:30:00,90.52,90.535,90.145,90.16,15675659975.0
2009-01-20 17:00:00,90.165,90.175,90.045,90.125,19342400026.0
2009-01-20 17:30:00,90.125,90.175,90.065,90.135,11453610019.0
2009-01-20 18:00:00,90.145,90.195,89.99,90.15,13140210039.0
2009-01-20 18:30:00,90.15,90.25,90.145,90.2,17485100079.0
2009-01-20 19:00:00,90.2,90.25,89.855,89.875,15529600029.0
2009-01-20 19:30:00,89.87,90.18,89.825,90.115,14638300023.0
2009-01-20 20:00:00,90.11,90.155,89.975,90.12,12876300026.0
2009-01-20 20:30:00,90.12,90.13,89.97,89.97,13448100024.0
2009-01-20 21:00:00,89.965,90.05,89.815,89.93,16147200018.0
2009-01-20 21:30:00,89.925,89.935,89.805,89.825,14969699995.0
2009-01-20 22:00:00,89.825,89.83,89.675,89.785,14230900028.0
2009-01-20 22:30:00,89.77,89.87,89.675,89.75,8092300003.0
2009-01-20 23:00:00,89.75,89.92,89.735,89.86,4913700005.0
2009-01-20 23:30:00,89.86,89.86,89.69,89.75,4332900014.0
2009-01-21 00:00:00,89.76,89.765,89.67,89.705,3195800000.0
2009-01-21 00:30:00,89.705,89.73,89.685,89.72,1986200001.0
2009-01-21 01:00:00,89.72,89.79,89.7,89.775,3294900002.0
2009-01-21 01:30:00,89.79,89.89,89.765,89.82,2731000005.0
2009-01-21 02:00:00,89.82,89.86,89.72,89.74,3722100000.0
2009-01-21 02:30:00,89.735,89.98,89.71,89.89,6752300002.0
2009-01-21 03:00:00,89.89,89.97,89.85,89.94,5494099989.0
2009-01-21 03:30:00,89.94,90.005,89.905,89.985,9233200012.0
2009-01-21 04:00:00,89.99,90.06,89.955,89.96,9124800058.0
2009-01-21 04:30:00,89.965,90.075,89.96,90.04,6273700029.0
2009-01-21 05:00:00,90.04,90.06,89.985,89.985,5442800014.0
2009-01-21 05:30:00,89.99,90.04,89.955,89.96,3311799993.0
2009-01-21 06:00:00,89.96,89.98,89.88,89.93,1728300001.0
2009-01-21 06:30:00,89.935,89.945,89.86,89.89,2962400004.0
2009-01-21 07:00:00,89.89,89.9,89.85,89.89,2810200000.0
2009-01-21 07:30:00,89.89,89.94,89.86,89.88,3701400006.0
2009-01-21 08:00:00,89.88,89.9,89.805,89.89,6147500012.0
2009-01-21 08:30:00,89.885,89.89,89.705,89.73,5687099999.0
2009-01-21 09:00:00,89.73,89.885,89.71,89.84,9664200008.0
2009-01-21 09:30:00,89.84,89.94,89.785,89.9,8275500006.0
2009-01-21 10:00:00,89.9,89.9,89.67,89.705,14998200009.0
2009-01-21 10:30:00,89.705,89.915,89.625,89.9,14183700004.0
2009-01-21 11:00:00,89.895,89.895,89.725,89.805,13584700022.0
2009-01-21 11:30:00,89.805,89.9,89.74,89.77,13519799992.0
2009-01-21 12:00:00,89.78,89.93,89.77,89.905,8230499982.0
2009-01-21 12:30:00,89.895,89.94,89.865,89.93,5512399996.0
2009-01-21 13:00:00,89.93,89.975,89.81,89.96,7775599978.0
2009-01-21 13:30:00,89.96,89.97,89.83,89.87,9238899927.0
2009-01-21 14:00:00,89.87,89.875,89.79,89.855,7897699978.0
2009-01-21 14:30:00,89.85,89.95,89.835,89.915,10084809926.0
2009-01-21 15:00:00,89.915,89.99,89.91,89.97,6720999981.0
2009-01-21 15:30:00,89.965,90.025,89.92,90.015,14971399899.0
2009-01-21 16:00:00,90.02,90.075,89.99,90.005,12056399906.0
2009-01-21 16:30:00,90.005,90.15,89.98,90.14,10808299975.0
2009-01-21 17:00:00,90.14,90.155,89.055,89.09,17368320001.0
2009-01-21 17:30:00,89.09,89.165,87.55,87.63,16361260002.0
2009-01-21 18:00:00,87.635,87.835,87.085,87.68,16436509996.0
2009-01-21 18:30:00,87.675,88.195,87.56,87.805,12492960003.0
2009-01-21 19:00:00,87.805,88.085,87.64,87.94,12670800007.0
2009-01-21 19:30:00,87.945,88.095,87.75,88.035,7359199998.0
2009-01-21 20:00:00,88.035,88.175,87.895,87.995,7232400001.0
2009-01-21 20:30:00,88.0,88.415,87.96,88.325,10775300002.0
2009-01-21 21:00:00,88.325,88.745,88.305,88.7,9827711852.0
2009-01-21 21:30:00,88.705,89.2,88.67,89.17,13236700018.0
2009-01-21 22:00:00,89.17,89.54,89.065,89.235,14719300062.0
2009-01-21 22:30:00,89.22,89.475,89.09,89.425,7130000001.0
2009-01-21 23:00:00,89.425,89.465,89.355,89.36,5924400020.0
2009-01-21 23:30:00,89.36,89.475,89.345,89.475,7693600021.0
2009-01-22 00:00:00,89.47,89.485,89.16,89.25,3703300000.0
2009-01-22 00:30:00,89.25,89.37,89.01,89.365,2202400000.0
2009-01-22 01:00:00,89.365,89.41,89.04,89.115,2460599999.0
2009-01-22 01:30:00,89.115,89.215,88.96,89.05,3865200000.0
2009-01-22 02:00:00,89.05,89.095,88.605,88.945,4557500001.0
2009-01-22 02:30:00,88.945,88.96,88.76,88.895,3513400000.0
2009-01-22 03:00:00,88.9,88.95,88.78,88.885,2888400000.0
2009-01-22 03:30:00,88.88,89.345,88.815,89.3,3738800001.0
2009-01-22 04:00:00,89.3,89.55,89.115,89.14,5307600001.0
2009-01-22 04:30:00,89.145,89.18,88.89,89.11,4748100000.0
2009-01-22 05:00:00,89.11,89.115,88.9,88.9,5916000001.0
2009-01-22 05:30:00,88.9,89.09,88.9,88.96,4131600000.0
2009-01-22 06:00:00,88.96,89.2,88.935,89.085,6732900000.0
2009-01-22 06:30:00,89.085,89.18,89.02,89.07,7237900001.0
2009-01-22 07:00:00,89.075,89.26,89.075,89.15,4859000000.0
2009-01-22 07:30:00,89.145,89.37,89.135,89.225,3997100001.0
2009-01-22 08:00:00,89.22,89.37,89.1,89.34,7815100000.0
2009-01-22 08:30:00,89.34,89.42,89.23,89.325,4996000002.0
2009-01-22 09:00:00,89.325,89.33,88.985,89.18,11030500002.0
2009-01-22 09:30:00,89.18,89.34,89.025,89.325,11764699962.0
2009-01-22 10:00:00,89.32,89.355,88.93,88.965,10577499991.0
2009-01-22 10:30:00,88.965,89.075,88.9,88.92,5970500004.0
2009-01-22 11:00:00,88.92,89.18,88.85,88.985,9205599999.0
2009-01-22 11:30:00,89.0,89.11,88.995,89.05,8729799983.0
2009-01-22 12:00:00,89.05,89.075,88.875,88.995,9475179994.0
2009-01-22 12:30:00,88.995,89.055,88.925,88.985,12756800005.0
2009-01-22 13:00:00,88.985,89.01,88.725,88.895,13141999997.0
2009-01-22 13:30:00,88.895,88.935,88.71,88.725,8665300008.0
2009-01-22 14:00:00,88.73,88.87,88.7,88.87,5272600000.0
2009-01-22 14:30:00,88.87,88.885,88.655,88.655,8127600010.0
2009-01-22 15:00:00,88.66,88.66,88.21,88.23,14115500000.0
2009-01-22 15:30:00,88.23,88.405,88.065,88.38,13397800003.0
2009-01-22 16:00:00,88.385,88.58,88.165,88.385,11363800011.0
2009-01-22 16:30:00,88.385,88.68,88.265,88.625,15259099982.0
2009-01-22 17:00:00,88.63,88.875,88.625,88.705,13856999983.0
2009-01-22 17:30:00,88.705,88.75,88.55,88.69,15348599978.0
2009-01-22 18:00:00,88.68,89.2,88.345,88.97,15347099983.0
2009-01-22 18:30:00,88.975,88.975,88.555,88.645,14474999973.0
2009-01-22 19:00:00,88.635,88.89,88.635,88.86,7696400005.0
2009-01-22 19:30:00,88.845,89.15,88.76,89.035,10630499998.0
2009-01-22 20:00:00,89.04,89.11,88.84,88.98,12535600007.0
2009-01-22 20:30:00,88.975,89.08,88.86,89.08,12361700008.0
2009-01-22 21:00:00,89.085,89.335,89.025,89.225,17115999996.0
2009-01-22 21:30:00,89.22,89.26,88.965,89.095,14263400039.0
2009-01-22 22:00:00,89.095,89.095,88.73,88.875,15406300015.0
2009-01-22 22:30:00,88.875,88.875,88.565,88.695,14452000021.0
2009-01-22 23:00:00,88.695,88.825,88.695,88.775,5464200000.0
2009-01-22 23:30:00,88.775,88.91,88.74,88.89,6098000014.0
2009-01-23 00:00:00,88.89,89.055,88.795,88.815,2777700001.0
2009-01-23 00:30:00,88.825,89.14,88.77,89.13,3663400009.0
2009-01-23 01:00:00,88.865,89.18,88.805,88.88,1085500000.0
2009-01-23 01:30:00,88.885,89.16,88.85,89.14,3965500008.0
2009-01-23 02:00:00,89.13,89.21,88.99,89.045,4031200009.0
2009-01-23 02:30:00,89.035,89.18,89.035,89.13,2820900005.0
2009-01-23 03:00:00,89.13,89.135,88.94,88.985,3361800000.0
2009-01-23 03:30:00,88.985,89.03,88.91,88.955,2512899990.0
2009-01-23 04:00:00,88.955,88.97,88.84,88.885,6000300001.0
2009-01-23 04:30:00,88.885,88.91,88.825,88.87,3835699995.0
2009-01-23 05:00:00,88.87,89.04,88.85,88.935,5014999986.0
2009-01-23 05:30:00,88.935,88.98,88.905,88.96,2998399999.0
2009-01-23 06:00:00,88.97,88.985,88.75,88.815,6187300005.0
2009-01-23 06:30:00,88.815,88.84,88.57,88.61,12696699986.0
2009-01-23 07:00:00,88.61,88.67,88.515,88.66,10471999995.0
2009-01-23 07:30:00,88.66,88.67,88.465,88.54,13760900024.0
2009-01-23 08:00:00,88.54,88.575,88.36,88.495,9700200010.0
2009-01-23 08:30:00,88.505,88.65,88.495,88.625,9509200021.0
2009-01-23 09:00:00,88.625,88.68,88.505,88.555,8392400011.0
2009-01-23 09:30:00,88.555,88.66,88.31,88.345,15507800058.0
2009-01-23 10:00:00,88.345,88.39,88.165,88.365,12733750017.0
2009-01-23 10:30:00,88.36,88.49,88.265,88.425,11425400009.0
2009-01-23 11:00:00,88.43,88.435,88.13,88.175,10332500010.0
2009-01-23 11:30:00,88.18,88.29,88.075,88.15,10980699994.0
2009-01-23 12:00:00,88.15,88.26,87.985,88.2,11579100012.0
2009-01-23 12:30:00,88.2,88.335,88.17,88.23,8392099991.0
2009-01-23 13:00:00,88.23,88.375,88.095,88.275,8271700007.0
2009-01-23 13:30:00,88.285,88.425,88.21,88.395,7660400010.0
2009-01-23 14:00:00,88.405,88.555,88.375,88.49,7470200014.0
2009-01-23 14:30:00,88.49,88.785,88.42,88.71,11757900005.0
2009-01-23 15:00:00,88.71,88.925,88.61,88.645,13283099972.0
2009-01-23 15:30:00,88.655,88.75,88.535,88.65,15204900000.0
2009-01-23 16:00:00,88.64,88.955,88.64,88.76,14365799986.0
2009-01-23 16:30:00,88.765,89.275,88.585,89.105,19383600078.0
2009-01-23 17:00:00,89.11,89.63,89.075,89.4,18810400054.0
2009-01-23 17:30:00,89.4,89.45,89.27,89.39,18086900035.0
2009-01-23 18:00:00,89.385,89.445,89.3,89.325,15480600015.0
2009-01-23 18:30:00,89.325,89.365,88.62,88.73,22294000026.0
2009-01-23 19:00:00,88.73,89.055,88.695,88.865,14861400011.0
2009-01-23 19:30:00,88.865,88.945,88.72,88.82,14011399999.0
2009-01-23 20:00:00,88.815,89.065,88.8,88.9,16608100010.0
2009-01-23 20:30:00,88.895,88.915,88.74,88.895,19961199990.0
2009-01-23 21:00:00,88.905,89.07,88.845,88.965,15974200027.0
2009-01-23 21:30:00,88.965,88.98,88.79,88.8,12738600028.0
2009-01-23 22:00:00,88.795,88.955,88.745,88.805,10131400009.0
2009-01-23 22:30:00,88.805,88.875,88.73,88.825,6355900001.0
2009-01-23 23:00:00,88.825,88.855,88.775,88.81,4291200005.0
2009-01-23 23:30:00,88.81,88.83,88.645,88.76,4528299999.0
2009-01-26 00:00:00,88.4,88.725,88.29,88.42,379100000.0
2009-01-26 00:30:00,88.42,88.45,88.26,88.4,1443400000.0
2009-01-26 01:00:00,88.4,88.445,88.255,88.305,3307000000.0
2009-01-26 01:30:00,88.305,88.435,88.305,88.43,2504200000.0
2009-01-26 02:00:00,88.425,88.625,88.42,88.525,4990799996.0
2009-01-26 02:30:00,88.525,88.935,88.515,88.89,3138900000.0
2009-01-26 03:00:00,88.895,89.015,88.735,88.96,1969500001.0
2009-01-26 03:30:00,88.955,89.18,88.845,89.155,2197400000.0
2009-01-26 04:00:00,89.15,89.325,89.1,89.265,2996000002.0
2009-01-26 04:30:00,89.265,89.32,89.125,89.145,1272600000.0
2009-01-26 05:00:00,89.145,89.18,89.085,89.165,990900000.0
2009-01-26 05:30:00,89.165,89.31,89.15,89.225,1561800001.0
2009-01-26 06:00:00,89.225,89.25,89.145,89.2,1247500000.0
2009-01-26 06:30:00,89.2,89.25,89.16,89.21,1325200000.0
2009-01-26 07:00:00,89.2,89.285,89.06,89.06,2750900000.0
2009-01-26 07:30:00,89.06,89.15,88.845,88.955,4437700004.0
2009-01-26 08:00:00,88.955,89.035,88.71,88.93,4419600002.0
2009-01-26 08:30:00,88.93,88.96,88.68,88.72,3284426044.0
2009-01-26 09:00:00,88.725,88.845,88.585,88.625,10997499981.0
2009-01-26 09:30:00,88.625,88.84,88.525,88.605,18992699993.0
2009-01-26 10:00:00,88.605,88.95,88.6,88.865,17794599994.0
2009-01-26 10:30:00,88.855,89.185,88.775,89.095,14763999993.0
2009-01-26 11:00:00,89.095,89.135,89.01,89.01,11843899999.0
2009-01-26 11:30:00,89.02,89.09,88.865,88.915,8555500005.0
2009-01-26 12:00:00,88.915,89.24,88.81,89.22,12297499986.0
2009-01-26 12:30:00,89.22,89.48,89.19,89.42,23586899991.0
2009-01-26 13:00:00,89.43,89.48,89.185,89.26,15693299984.0
2009-01-26 13:30:00,89.26,89.465,89.255,89.445,11043999987.0
2009-01-26 14:00:00,89.445,89.46,89.235,89.25,13429599996.0
2009-01-26 14:30:00,89.245,89.42,89.175,89.23,19997099978.0
2009-01-26 15:00:00,89.235,89.24,88.98,89.06,22662500004.0
2009-01-26 15:30:00,89.06,89.16,89.01,89.035,16691299989.0
2009-01-26 16:00:00,89.035,89.245,88.995,89.18,21006799991.0
2009-01-26 16:30:00,89.185,89.215,89.05,89.205,23695400005.0
2009-01-26 17:00:00,89.205,89.66,89.205,89.545,30488099995.0
2009-01-26 17:30:00,89.545,89.685,89.315,89.625,23932999977.0
2009-01-26 18:00:00,89.585,89.605,89.335,89.385,15631399999.0
2009-01-26 18:30:00,89.385,89.405,89.07,89.245,13943599966.0
2009-01-26 19:00:00,89.245,89.31,89.12,89.18,6346900007.0
2009-01-26 19:30:00,89.195,89.235,89.055,89.075,8700700008.0
2009-01-26 20:00:00,89.07,89.25,88.83,89.04,13032499991.0
2009-01-26 20:30:00,89.04,89.095,88.96,89.0,11689099974.0
2009-01-26 21:00:00,89.005,89.035,88.86,88.97,11845999997.0
2009-01-26 21:30:00,88.965,89.06,88.88,88.965,9377400006.0
2009-01-26 22:00:00,88.97,89.135,88.97,89.045,3842399998.0
2009-01-26 22:30:00,89.045,89.06,88.92,89.035,8168400008.0
2009-01-26 23:00:00,89.035,89.105,88.81,88.95,4370399996.0
2009-01-26 23:30:00,88.95,89.09,88.905,89.075,5033599996.0
2009-01-27 00:00:00,89.075,89.105,88.7,89.01,3260700001.0
2009-01-27 00:30:00,89.01,89.14,89.0,89.07,914400000.0
2009-01-27 01:00:00,89.07,89.14,88.955,89.135,2863100001.0
2009-01-27 01:30:00,89.14,89.33,89.11,89.27,4584900000.0
2009-01-27 02:00:00,89.27,89.44,89.21,89.42,5939299975.0
2009-01-27 02:30:00,89.42,89.45,89.255,89.305,3487499996.0
2009-01-27 03:00:00,89.31,89.325,89.215,89.28,3261399992.0
2009-01-27 03:30:00,89.29,89.33,89.13,89.205,2681699981.0
2009-01-27 04:00:00,89.205,89.26,89.165,89.23,2269199997.0
2009-01-27 04:30:00,89.225,89.73,89.195,89.7,7418299997.0
2009-01-27 05:00:00,89.7,89.7,89.4,89.54,9277599996.0
2009-01-27 05:30:00,89.54,89.685,89.35,89.45,6402299989.0
2009-01-27 06:00:00,89.45,89.585,89.435,89.51,4919099994.0
2009-01-27 06:30:00,89.51,89.53,89.255,89.35,10120699994.0
2009-01-27 07:00:00,89.355,89.47,89.325,89.385,5740099995.0
2009-01-27 07:30:00,89.395,89.565,89.395,89.41,3303699997.0
2009-01-27 08:00:00,89.415,89.575,89.37,89.455,7258800002.0
2009-01-27 08:30:00,89.455,89.49,89.28,89.465,6744199994.0
2009-01-27 09:00:00,89.46,89.865,89.46,89.73,9947599988.0
2009-01-27 09:30:00,89.73,90.06,89.72,90.025,18341999990.0
2009-01-27 10:00:00,90.025,90.07,89.65,89.86,20720599988.0
2009-01-27 10:30:00,89.86,89.87,89.63,89.655,17131799987.0
2009-01-27 11:00:00,89.655,89.695,89.355,89.57,27437500035.0
2009-01-27 11:30:00,89.57,89.63,89.33,89.455,22397299984.0
2009-01-27 12:00:00,89.465,89.525,89.17,89.245,22616699980.0
2009-01-27 12:30:00,89.245,89.29,89.0,89.205,17448299983.0
2009-01-27 13:00:00,89.21,89.27,88.87,88.93,18613650013.0
2009-01-27 13:30:00,88.94,89.255,88.92,89.18,17288000065.0
2009-01-27 14:00:00,89.18,89.225,88.99,89.155,16855699996.0
2009-01-27 14:30:00,89.165,89.265,89.1,89.23,16541999978.0
2009-01-27 15:00:00,89.23,89.375,89.085,89.125,21985399995.0
2009-01-27 15:30:00,89.125,89.355,89.125,89.29,13301300009.0
2009-01-27 16:00:00,89.3,89.375,89.175,89.19,20390299984.0
2009-01-27 16:30:00,89.19,89.315,89.08,89.2,21842499975.0
2009-01-27 17:00:00,89.205,89.22,88.43,88.655,25160299992.0
2009-01-27 17:30:00,88.655,88.87,88.485,88.865,24807609980.0
2009-01-27 18:00:00,88.865,89.17,88.805,88.9,24609199960.0
2009-01-27 18:30:00,88.9,89.13,88.885,88.995,14157099998.0
2009-01-27 19:00:00,88.995,89.175,88.935,89.16,8089599992.0
2009-01-27 19:30:00,89.16,89.175,88.785,88.87,10713400009.0
2009-01-27 20:00:00,88.87,88.9,88.73,88.83,12932100012.0
2009-01-27 20:30:00,88.82,88.91,88.56,88.635,18186799999.0
2009-01-27 21:00:00,88.635,88.77,88.485,88.675,15212599991.0
2009-01-27 21:30:00,88.68,88.89,88.63,88.885,12644600000.0
2009-01-27 22:00:00,88.885,89.065,88.83,89.005,7782400001.0
2009-01-27 22:30:00,89.005,89.06,88.89,89.01,6748199994.0
2009-01-27 23:00:00,89.01,89.02,88.87,88.87,6372799994.0
2009-01-27 23:30:00,88.87,89.13,88.87,88.945,4699499998.0
2009-01-28 00:00:00,88.95,89.18,88.92,89.13,3537999998.0
2009-01-28 00:30:00,89.13,89.21,89.065,89.11,5083100005.0
2009-01-28 01:00:00,89.11,89.36,89.105,89.18,6742000007.0
2009-01-28 01:30:00,89.185,89.425,89.18,89.33,7818699984.0
2009-01-28 02:00:00,89.33,89.47,89.31,89.345,6683599997.0
2009-01-28 02:30:00,89.345,89.37,88.985,89.08,9961800009.0
2009-01-28 03:00:00,89.075,89.14,88.91,89.065,9967599997.0
2009-01-28 03:30:00,89.065,89.105,89.035,89.065,9396999997.0
2009-01-28 04:00:00,89.065,89.185,89.005,89.185,12284500003.0
2009-01-28 04:30:00,89.18,89.25,89.06,89.14,12917199989.0
2009-01-28 05:00:00,89.135,89.145,89.05,89.105,8310099986.0
2009-01-28 05:30:00,89.105,89.24,89.105,89.15,8978500007.0
2009-01-28 06:00:00,89.155,89.21,89.095,89.195,6846000000.0
2009-01-28 06:30:00,89.195,89.36,89.185,89.245,10144400006.0
2009-01-28 07:00:00,89.235,89.26,89.055,89.17,10612600017.0
2009-01-28 07:30:00,89.17,89.23,89.145,89.22,7032699987.0
2009-01-28 08:00:00,89.22,89.23,89.065,89.15,7810699995.0
2009-01-28 08:30:00,89.15,89.205,89.115,89.205,4357199998.0
2009-01-28 09:00:00,89.205,89.295,88.875,89.095,15659519997.0
2009-01-28 09:30:00,89.1,89.17,88.93,89.155,17659100015.0
2009-01-28 10:00:00,89.155,89.255,88.925,89.175,21398200049.0
2009-01-28 10:30:00,89.175,89.28,89.02,89.18,23026700007.0
2009-01-28 11:00:00,89.18,89.325,89.085,89.155,21044399986.0
2009-01-28 11:30:00,89.155,89.33,89.095,89.31,17347599923.0
2009-01-28 12:00:00,89.31,89.32,89.11,89.165,16610900010.0
2009-01-28 12:30:00,89.185,89.295,89.135,89.26,13970200010.0
2009-01-28 13:00:00,89.26,89.355,89.23,89.29,15052999932.0
2009-01-28 13:30:00,89.3,89.375,89.265,89.295,13770100028.0
2009-01-28 14:00:00,89.295,89.38,89.18,89.18,12700200065.0
2009-01-28 14:30:00,89.185,89.455,89.175,89.45,25869599991.0
2009-01-28 15:00:00,89.45,89.46,89.315,89.375,18859300094.0
2009-01-28 15:30:00,89.375,89.41,89.3,89.37,17250900000.0
2009-01-28 16:00:00,89.37,89.37,89.175,89.32,13805700049.0
2009-01-28 16:30:00,89.315,89.4,89.25,89.355,18927100013.0
2009-01-28 17:00:00,89.36,89.675,89.325,89.67,19315100013.0
2009-01-28 17:30:00,89.67,89.94,89.63,89.7,23669900028.0
2009-01-28 18:00:00,89.705,89.73,89.525,89.64,19882220034.0
2009-01-28 18:30:00,89.64,89.92,89.61,89.87,21170900000.0
2009-01-28 19:00:00,89.87,89.9,89.695,89.81,12588700021.0
2009-01-28 19:30:00,89.815,89.84,89.715,89.72,9368399989.0
2009-01-28 20:00:00,89.715,89.89,89.665,89.84,14065799991.0
2009-01-28 20:30:00,89.84,90.03,89.795,89.98,18383500007.0
2009-01-28 21:00:00,89.98,90.765,89.86,90.48,22625800038.0
2009-01-28 21:30:00,90.495,90.565,90.2,90.545,20250910024.0
2009-01-28 22:00:00,90.545,90.6,90.235,90.245,17185699996.0
2009-01-28 22:30:00,90.245,90.325,90.205,90.3,13493999967.0
2009-01-28 23:00:00,90.305,90.425,90.24,90.36,5461199994.0
2009-01-28 23:30:00,90.36,90.375,90.24,90.315,5112900002.0
2009-01-29 00:00:00,90.285,90.47,90.185,90.25,2819599997.0
2009-01-29 00:30:00,90.25,90.475,90.25,90.41,3375799995.0
2009-01-29 01:00:00,90.41,90.64,90.33,90.44,4754899998.0
2009-01-29 01:30:00,90.44,90.515,90.355,90.49,7112599963.0
2009-01-29 02:00:00,90.48,90.655,90.43,90.575,7190199993.0
2009-01-29 02:30:00,90.575,90.59,90.31,90.405,7349999998.0
2009-01-29 03:00:00,90.405,90.47,90.225,90.225,6917999997.0
2009-01-29 03:30:00,90.22,90.405,90.22,90.37,7100399962.0
2009-01-29 04:00:00,90.37,90.37,90.12,90.13,7695499969.0
2009-01-29 04:30:00,90.135,90.17,90.065,90.13,6553799968.0
2009-01-29 05:00:00,90.135,90.31,90.13,90.25,6851399990.0
2009-01-29 05:30:00,90.25,90.27,90.055,90.06,6766999981.0
2009-01-29 06:00:00,90.05,90.16,89.86,89.92,15647199939.0
2009-01-29 06:30:00,89.925,89.965,89.665,89.705,8999099957.0
2009-01-29 07:00:00,89.7,89.955,89.68,89.955,8123199982.0
2009-01-29 07:30:00,89.95,89.98,89.865,89.87,5660699985.0
2009-01-29 08:00:00,89.88,89.99,89.865,89.925,8019499931.0
2009-01-29 08:30:00,89.925,89.935,89.825,89.905,8418799944.0
2009-01-29 09:00:00,89.915,90.01,89.83,89.955,16762699978.0
2009-01-29 09:30:00,89.955,90.23,89.92,90.195,17283399933.0
2009-01-29 10:00:00,90.195,90.345,90.0,90.16,28271399976.0
2009-01-29 10:30:00,90.16,90.23,90.07,90.125,17811099971.0
2009-01-29 11:00:00,90.125,90.175,89.985,90.035,13386499996.0
2009-01-29 11:30:00,90.035,90.11,89.98,90.01,19053499941.0
2009-01-29 12:00:00,90.015,90.13,89.865,90.02,21386200012.0
2009-01-29 12:30:00,90.01,90.01,89.73,89.75,18820399947.0
2009-01-29 13:00:00,89.75,89.845,89.665,89.735,17650209988.0
2009-01-29 13:30:00,89.735,89.775,89.605,89.715,19006800014.0
2009-01-29 14:00:00,89.72,89.855,89.685,89.78,17690799960.0
2009-01-29 14:30:00,89.775,90.065,89.75,90.035,17553900043.0
2009-01-29 15:00:00,90.025,90.08,89.83,89.84,19991300029.0
2009-01-29 15:30:00,89.84,89.995,89.62,89.825,16908700081.0
2009-01-29 16:00:00,89.82,89.91,89.725,89.895,14112500041.0
2009-01-29 16:30:00,89.895,89.93,89.62,89.685,28443410023.0
2009-01-29 17:00:00,89.685,89.93,89.605,89.915,15993100048.0
2009-01-29 17:30:00,89.905,89.995,89.8,89.915,17633710042.0
2009-01-29 18:00:00,89.905,89.93,89.52,89.53,27548319976.0
2009-01-29 18:30:00,89.54,89.785,89.525,89.775,20995900112.0
2009-01-29 19:00:00,89.765,89.9,89.69,89.83,14347100072.0
2009-01-29 19:30:00,89.83,89.84,89.585,89.6,10438800018.0
2009-01-29 20:00:00,89.6,89.835,89.47,89.77,28822499998.0
2009-01-29 20:30:00,89.77,89.88,89.655,89.755,24677900076.0
2009-01-29 21:00:00,89.76,89.79,89.665,89.73,19510899970.0
2009-01-29 21:30:00,89.715,89.91,89.675,89.81,22801600040.0
2009-01-29 22:00:00,89.805,89.95,89.795,89.905,15869299941.0
2009-01-29 22:30:00,89.905,89.915,89.77,89.885,12321699997.0
2009-01-29 23:00:00,89.89,89.985,89.865,89.985,2965699999.0
2009-01-29 23:30:00,89.985,90.13,89.905,90.015,8026199993.0
2009-01-30 00:00:00,90.02,90.145,89.89,90.11,2963300000.0
2009-01-30 00:30:00,90.11,90.14,89.89,90.03,2868299998.0
2009-01-30 01:00:00,90.03,90.07,89.885,89.955,8090900010.0
2009-01-30 01:30:00,89.985,90.03,89.87,89.915,4449400001.0
2009-01-30 02:00:00,89.92,89.985,89.675,89.745,14227500025.0
2009-01-30 02:30:00,89.75,89.81,89.52,89.67,17901800024.0
2009-01-30 03:00:00,89.67,89.69,89.3,89.405,19150600038.0
2009-01-30 03:30:00,89.405,89.57,89.375,89.47,11710400000.0
2009-01-30 04:00:00,89.47,89.66,89.435,89.585,12448700021.0
2009-01-30 04:30:00,89.585,89.71,89.52,89.675,9226500014.0
2009-01-30 05:00:00,89.665,89.675,89.34,89.56,7396800001.0
2009-01-30 05:30:00,89.56,89.56,89.305,89.36,16243399984.0
2009-01-30 06:00:00,89.36,89.4,89.22,89.355,15704300016.0
2009-01-30 06:30:00,89.355,89.435,89.345,89.345,9097099995.0
2009-01-30 07:00:00,89.355,89.375,89.195,89.31,11511400026.0
2009-01-30 07:30:00,89.305,89.42,89.29,89.405,7471800024.0
2009-01-30 08:00:00,89.41,89.44,89.305,89.405,11740700047.0
2009-01-30 08:30:00,89.405,89.54,89.325,89.53,13230000014.0
2009-01-30 09:00:00,89.53,89.56,89.395,89.475,14606119924.0
2009-01-30 09:30:00,89.47,89.6,89.435,89.5,12278799998.0
2009-01-30 10:00:00,89.505,89.54,89.165,89.245,20270600012.0
2009-01-30 10:30:00,89.245,89.475,89.235,89.39,13589799998.0
2009-01-30 11:00:00,89.385,89.465,89.315,89.445,12994900002.0
2009-01-30 11:30:00,89.445,89.515,89.36,89.41,19442800010.0
2009-01-30 12:00:00,89.415,89.545,89.325,89.53,14820300014.0
2009-01-30 12:30:00,89.53,89.59,89.43,89.55,12051099982.0
2009-01-30 13:00:00,89.56,89.63,89.435,89.52,11288099966.0
2009-01-30 13:30:00,89.52,89.73,89.5,89.66,11465699955.0
2009-01-30 14:00:00,89.665,89.87,89.655,89.805,13160599976.0
2009-01-30 14:30:00,89.8,89.815,89.645,89.765,13098699952.0
2009-01-30 15:00:00,89.765,89.775,89.55,89.55,26087910006.0
2009-01-30 15:30:00,89.565,89.905,89.48,89.72,25974950012.0
2009-01-30 16:00:00,89.725,89.725,89.435,89.565,17864000002.0
2009-01-30 16:30:00,89.555,89.81,89.5,89.785,21238200006.0
2009-01-30 17:00:00,89.79,89.84,89.675,89.805,22138499994.0
2009-01-30 17:30:00,89.805,89.955,89.695,89.8,24035220013.0
2009-01-30 18:00:00,89.79,89.86,89.61,89.63,22074439954.0
2009-01-30 18:30:00,89.625,89.9,89.605,89.835,22324900030.0
2009-01-30 19:00:00,89.835,89.92,89.745,89.875,10737899969.0
2009-01-30 19:30:00,89.875,89.94,89.81,89.925,6359399997.0
2009-01-30 20:00:00,89.92,90.08,89.875,89.885,13304999980.0
2009-01-30 20:30:00,89.89,89.9,89.645,89.83,24432199965.0
2009-01-30 21:00:00,89.83,89.985,89.83,89.955,19512499984.0
2009-01-30 21:30:00,89.955,89.995,89.825,89.84,15880400013.0
2009-01-30 22:00:00,89.84,89.9,89.805,89.83,11844800035.0
2009-01-30 22:30:00,89.83,89.875,89.735,89.82,14783299961.0
2009-01-30 23:00:00,89.825,90.045,89.82,89.945,7107799990.0
2009-01-30 23:30:00,89.95,90.0,89.86,89.91,5802400013.0
2009-02-02 00:00:00,89.68,90.0,89.65,89.89,594200000.0
2009-02-02 00:30:00,89.89,89.89,89.6,89.67,1704600000.0
2009-02-02 01:00:00,89.67,89.83,89.65,89.71,4354500002.0
2009-02-02 01:30:00,89.71,89.79,89.665,89.7,4540199998.0
2009-02-02 02:00:00,89.7,89.78,89.585,89.685,8398500002.0
2009-02-02 02:30:00,89.685,89.79,89.64,89.74,8225700002.0
2009-02-02 03:00:00,89.735,89.83,89.715,89.745,6757000000.0
2009-02-02 03:30:00,89.745,89.94,89.72,89.835,6780100006.0
2009-02-02 04:00:00,89.835,89.88,89.77,89.86,4048400001.0
2009-02-02 04:30:00,89.855,89.855,89.805,89.815,3509900000.0
2009-02-02 05:00:00,89.815,89.835,89.725,89.765,3761399997.0
2009-02-02 05:30:00,89.765,89.775,89.565,89.575,7562399999.0
2009-02-02 06:00:00,89.575,89.65,89.52,89.615,7036600000.0
2009-02-02 06:30:00,89.605,89.66,89.585,89.625,6396599995.0
2009-02-02 07:00:00,89.625,89.68,89.57,89.65,5402699993.0
2009-02-02 07:30:00,89.65,89.685,89.615,89.67,6257599981.0
2009-02-02 08:00:00,89.665,89.71,89.605,89.625,3576199992.0
2009-02-02 08:30:00,89.62,89.62,89.5,89.56,6301900009.0
2009-02-02 09:00:00,89.56,89.71,89.555,89.67,10722699982.0
2009-02-02 09:30:00,89.67,89.67,89.34,89.355,17851599980.0
2009-02-02 10:00:00,89.355,89.4,89.22,89.26,25158299964.0
2009-02-02 10:30:00,89.255,89.3,88.92,88.98,21888799991.0
2009-02-02 11:00:00,88.985,88.985,88.805,88.85,20147399958.0
2009-02-02 11:30:00,88.85,88.995,88.85,88.975,10206499967.0
2009-02-02 12:00:00,88.975,89.21,88.965,89.085,12932099984.0
2009-02-02 12:30:00,89.085,89.095,88.915,88.935,11720800025.0
2009-02-02 13:00:00,88.93,89.09,88.93,89.04,14034399985.0
2009-02-02 13:30:00,89.045,89.15,88.99,89.03,21639599984.0
2009-02-02 14:00:00,89.03,89.215,88.97,89.16,18159300031.0
2009-02-02 14:30:00,89.16,89.335,89.145,89.315,13700799987.0
2009-02-02 15:00:00,89.315,89.385,89.255,89.34,13377499978.0
2009-02-02 15:30:00,89.345,89.415,89.225,89.405,15937499997.0
2009-02-02 16:00:00,89.405,89.41,89.275,89.405,17025699995.0
2009-02-02 16:30:00,89.405,89.55,89.395,89.505,25067500054.0
2009-02-02 17:00:00,89.505,89.98,89.48,89.855,24770900035.0
2009-02-02 17:30:00,89.855,89.89,89.64,89.855,21817300072.0
2009-02-02 18:00:00,89.845,89.87,89.715,89.825,18250100047.0
2009-02-02 18:30:00,89.825,89.955,89.82,89.86,19454800038.0
2009-02-02 19:00:00,89.86,89.92,89.835,89.885,11260600051.0
2009-02-02 19:30:00,89.89,89.95,89.76,89.835,18370765059.0
2009-02-02 20:00:00,89.82,89.87,89.61,89.685,15258699958.0
2009-02-02 20:30:00,89.69,89.71,89.52,89.545,11867299998.0
2009-02-02 21:00:00,89.545,89.595,89.495,89.56,10818100026.0
2009-02-02 21:30:00,89.565,89.665,89.525,89.6,17122200059.0
2009-02-02 22:00:00,89.605,89.715,89.565,89.665,11816600003.0
2009-02-02 22:30:00,89.66,89.76,89.575,89.605,9868900032.0
2009-02-02 23:00:00,89.6,89.63,89.455,89.48,9934000018.0
2009-02-02 23:30:00,89.48,89.515,89.36,89.44,4391600004.0
2009-02-03 00:00:00,89.435,89.48,89.26,89.405,3905000000.0
2009-02-03 00:30:00,89.405,89.43,89.29,89.37,3205600004.0
2009-02-03 01:00:00,89.37,89.44,89.305,89.365,5503300011.0
2009-02-03 01:30:00,89.36,89.44,89.305,89.35,4205400012.0
2009-02-03 02:00:00,89.35,89.54,89.35,89.46,3678699999.0
2009-02-03 02:30:00,89.46,89.46,89.36,89.43,7018900012.0
2009-02-03 03:00:00,89.43,89.58,89.4,89.52,8087600009.0
2009-02-03 03:30:00,89.52,89.52,89.35,89.405,8272700014.0
2009-02-03 04:00:00,89.405,89.91,89.38,89.9,11736500022.0
2009-02-03 04:30:00,89.9,89.91,89.705,89.735,7975200012.0
2009-02-03 05:00:00,89.735,89.785,89.685,89.72,4995400005.0
2009-02-03 05:30:00,89.73,89.98,89.725,89.835,16932600009.0
2009-02-03 06:00:00,89.835,89.835,89.555,89.695,13418500028.0
2009-02-03 06:30:00,89.7,89.735,89.58,89.625,8138200021.0
2009-02-03 07:00:00,89.63,89.74,89.425,89.475,9192500006.0
2009-02-03 07:30:00,89.48,89.545,89.355,89.47,12285299983.0
2009-02-03 08:00:00,89.465,89.56,89.43,89.54,9069600020.0
2009-02-03 08:30:00,89.54,89.555,89.47,89.525,6301300013.0
2009-02-03 09:00:00,89.525,89.73,89.5,89.68,8939899977.0
2009-02-03 09:30:00,89.67,89.755,89.545,89.73,9967199955.0
2009-02-03 10:00:00,89.74,89.74,89.45,89.485,14761300817.0
2009-02-03 10:30:00,89.49,89.66,89.45,89.535,15767999953.0
2009-02-03 11:00:00,89.535,89.575,89.405,89.425,13805199973.0
2009-02-03 11:30:00,89.42,89.615,89.41,89.59,10754899997.0
2009-02-03 12:00:00,89.585,89.595,89.485,89.555,11259499977.0
2009-02-03 12:30:00,89.56,89.56,89.43,89.505,9263899997.0
2009-02-03 13:00:00,89.505,89.66,89.48,89.63,15394399967.0
2009-02-03 13:30:00,89.635,89.66,89.51,89.525,10767300030.0
2009-02-03 14:00:00,89.525,89.59,89.445,89.545,6403399992.0
2009-02-03 14:30:00,89.545,89.63,89.535,89.57,10516599998.0
2009-02-03 15:00:00,89.57,89.59,89.47,89.505,14589700009.0
2009-02-03 15:30:00,89.515,89.56,89.425,89.475,16934100027.0
2009-02-03 16:00:00,89.48,89.48,89.235,89.295,19304800029.0
2009-02-03 16:30:00,89.31,89.315,88.905,89.09,22490900017.0
2009-02-03 17:00:00,89.095,89.22,88.59,88.75,22997700022.0
2009-02-03 17:30:00,88.75,89.13,88.73,89.12,23943199986.0
2009-02-03 18:00:00,89.115,89.33,89.11,89.26,25877399908.0
2009-02-03 18:30:00,89.25,89.28,89.035,89.095,24081199921.0
2009-02-03 19:00:00,89.095,89.185,88.97,89.1,17592299886.0
2009-02-03 19:30:00,89.1,89.335,89.075,89.2,17539599850.0
2009-02-03 20:00:00,89.19,89.285,89.105,89.265,10266799948.0
2009-02-03 20:30:00,89.265,89.34,89.14,89.175,16334299878.0
2009-02-03 21:00:00,89.175,89.28,89.11,89.15,18774200007.0
2009-02-03 21:30:00,89.15,89.28,89.105,89.235,24221499872.0
2009-02-03 22:00:00,89.235,89.34,89.21,89.225,22204299893.0
2009-02-03 22:30:00,89.225,89.41,89.21,89.225,16221499952.0
2009-02-03 23:00:00,89.225,89.455,89.225,89.415,5267199997.0
2009-02-03 23:30:00,89.43,89.455,89.33,89.425,8590699994.0
2009-02-04 00:00:00,89.425,89.53,89.42,89.49,3536899992.0
2009-02-04 00:30:00,89.495,89.53,89.315,89.37,5183800002.0
2009-02-04 01:00:00,89.37,89.425,89.315,89.375,3075100012.0
2009-02-04 01:30:00,89.375,89.54,89.34,89.365,4411200009.0
2009-02-04 02:00:00,89.37,89.495,89.365,89.455,3770299999.0
2009-02-04 02:30:00,89.45,89.605,89.35,89.45,7966299999.0
2009-02-04 03:00:00,89.45,89.46,89.34,89.41,8001599992.0
2009-02-04 03:30:00,89.41,89.48,89.39,89.455,4796099964.0
2009-02-04 04:00:00,89.465,89.575,89.44,89.49,5207899998.0
2009-02-04 04:30:00,89.5,89.635,89.49,89.63,5275899988.0
2009-02-04 05:00:00,89.63,89.635,89.495,89.545,5687399986.0
2009-02-04 05:30:00,89.55,89.62,89.505,89.575,6868900019.0
2009-02-04 06:00:00,89.58,89.59,89.47,89.55,5005999995.0
2009-02-04 06:30:00,89.55,89.635,89.54,89.585,7353599994.0
2009-02-04 07:00:00,89.585,89.605,89.495,89.595,10093799997.0
2009-02-04 07:30:00,89.595,89.68,89.525,89.63,8089000009.0
2009-02-04 08:00:00,89.615,89.64,89.545,89.565,9081199998.0
2009-02-04 08:30:00,89.56,89.59,89.35,89.425,8993899982.0
2009-02-04 09:00:00,89.425,89.44,88.87,89.09,29193279978.0
2009-02-04 09:30:00,89.105,89.105,88.82,88.88,20341599929.0
2009-02-04 10:00:00,88.88,89.125,88.865,89.06,22692099906.0
2009-02-04 10:30:00,89.06,89.18,88.965,89.11,19917399849.0
2009-02-04 11:00:00,89.11,89.17,89.06,89.125,15173899907.0
2009-02-04 11:30:00,89.125,89.16,89.045,89.13,17854899929.0
2009-02-04 12:00:00,89.14,89.15,89.01,89.045,12574899964.0
2009-02-04 12:30:00,89.055,89.07,88.885,88.94,22894000004.0
2009-02-04 13:00:00,88.945,89.135,88.875,89.025,29227099967.0
2009-02-04 13:30:00,89.03,89.185,88.995,89.16,25162299806.0
2009-02-04 14:00:00,89.16,89.16,89.015,89.075,18447399995.0
2009-02-04 14:30:00,89.075,89.145,88.935,89.06,25534999921.0
2009-02-04 15:00:00,89.06,89.28,89.025,89.18,19756299918.0
2009-02-04 15:30:00,89.18,89.35,89.165,89.24,20267199908.0
2009-02-04 16:00:00,89.235,89.34,89.125,89.145,18789699954.0
2009-02-04 16:30:00,89.145,89.275,89.12,89.255,26746099983.0
2009-02-04 17:00:00,89.255,89.62,89.255,89.57,24622899979.0
2009-02-04 17:30:00,89.575,89.78,89.565,89.71,26561599937.0
2009-02-04 18:00:00,89.7,89.725,89.57,89.625,22413399959.0
2009-02-04 18:30:00,89.62,89.755,89.53,89.535,21273299957.0
2009-02-04 19:00:00,89.535,89.655,89.4,89.53,14371200038.0
2009-02-04 19:30:00,89.53,89.74,89.53,89.675,11105599928.0
2009-02-04 20:00:00,89.67,89.715,89.555,89.71,9043500001.0
2009-02-04 20:30:00,89.705,89.735,89.515,89.605,15651699968.0
2009-02-04 21:00:00,89.605,89.68,89.55,89.555,14299499981.0
2009-02-04 21:30:00,89.555,89.655,89.475,89.565,19331800004.0
2009-02-04 22:00:00,89.565,89.57,89.435,89.465,21806599973.0
2009-02-04 22:30:00,89.46,89.51,89.365,89.405,12203600053.0
2009-02-04 23:00:00,89.405,89.48,89.385,89.415,6087179975.0
2009-02-04 23:30:00,89.425,89.485,89.39,89.415,5385600002.0
2009-02-05 00:00:00,89.415,89.445,89.23,89.295,11464399945.0
2009-02-05 00:30:00,89.295,89.46,89.23,89.32,6535599962.0
2009-02-05 01:00:00,89.32,89.355,89.29,89.3,5628399988.0
2009-02-05 01:30:00,89.305,89.515,89.305,89.45,6508899919.0
2009-02-05 02:00:00,89.45,89.45,89.34,89.41,6591699981.0
2009-02-05 02:30:00,89.405,89.46,89.315,89.39,5445699996.0
2009-02-05 03:00:00,89.39,89.4,89.3,89.34,6550299997.0
2009-02-05 03:30:00,89.34,89.375,89.25,89.35,4594199997.0
2009-02-05 04:00:00,89.35,89.38,89.235,89.27,5055899958.0
2009-02-05 04:30:00,89.275,89.345,89.265,89.31,4783099968.0
2009-02-05 05:00:00,89.305,89.325,89.245,89.245,4926199926.0
2009-02-05 05:30:00,89.245,89.4,89.245,89.365,8598699918.0
2009-02-05 06:00:00,89.36,89.495,89.355,89.44,7885699973.0
2009-02-05 06:30:00,89.44,89.48,89.365,89.37,7373799997.0
2009-02-05 07:00:00,89.37,89.41,89.28,89.34,10496099943.0
2009-02-05 07:30:00,89.34,89.435,89.215,89.27,12490199932.0
2009-02-05 08:00:00,89.27,89.485,89.265,89.465,14648199864.0
2009-02-05 08:30:00,89.46,89.47,89.355,89.375,7132200010.0
2009-02-05 09:00:00,89.375,89.7,89.375,89.65,14734199990.0
2009-02-05 09:30:00,89.65,89.68,89.465,89.47,16671499983.0
2009-02-05 10:00:00,89.475,89.625,89.465,89.61,16162099963.0
2009-02-05 10:30:00,89.61,89.63,89.485,89.605,19843199951.0
2009-02-05 11:00:00,89.605,89.82,89.595,89.73,25963299957.0
2009-02-05 11:30:00,89.73,89.93,89.705,89.77,23485600036.0
2009-02-05 12:00:00,89.77,89.815,89.68,89.73,23832500020.0
2009-02-05 12:30:00,89.73,89.795,89.68,89.735,19564400055.0
2009-02-05 13:00:00,89.74,89.78,89.67,89.725,12029599993.0
2009-02-05 13:30:00,89.725,89.82,89.695,89.815,16626800060.0
2009-02-05 14:00:00,89.815,90.065,89.735,89.88,23648900015.0
2009-02-05 14:30:00,89.885,89.885,89.625,89.68,20875300081.0
2009-02-05 15:00:00,89.68,89.79,89.555,89.75,20466000057.0
2009-02-05 15:30:00,89.75,89.85,89.645,89.815,18073800030.0
2009-02-05 16:00:00,89.815,89.93,89.735,89.795,21614700043.0
2009-02-05 16:30:00,89.8,89.93,89.74,89.835,23865480065.0
2009-02-05 17:00:00,89.83,89.945,89.79,89.87,25656600015.0
2009-02-05 17:30:00,89.87,90.3,89.83,90.235,26559900070.0
2009-02-05 18:00:00,90.25,90.72,90.205,90.63,27658900035.0
2009-02-05 18:30:00,90.63,91.24,90.625,91.01,31447000036.0
2009-02-05 19:00:00,91.01,92.25,91.01,91.755,15736199993.0
2009-02-05 19:30:00,91.755,91.79,91.39,91.65,10051499981.0
2009-02-05 20:00:00,91.65,91.695,91.315,91.415,9464900011.0
2009-02-05 20:30:00,91.41,91.615,91.36,91.42,7955700000.0
2009-02-05 21:00:00,91.42,91.56,91.295,91.48,10508760009.0
2009-02-05 21:30:00,91.48,91.495,91.345,91.445,15065600064.0
2009-02-05 22:00:00,91.44,91.46,91.25,91.31,15727899991.0
2009-02-05 22:30:00,91.325,91.345,91.17,91.23,7659200002.0
2009-02-05 23:00:00,91.235,91.24,91.07,91.095,6116900012.0
2009-02-05 23:30:00,91.095,91.225,91.095,91.22,7000899998.0
2009-02-06 00:00:00,91.22,91.32,91.105,91.27,3802900015.0
2009-02-06 00:30:00,91.15,91.27,91.075,91.105,3188100008.0
2009-02-06 01:00:00,91.11,91.32,91.105,91.27,6947199999.0
2009-02-06 01:30:00,91.275,91.285,91.17,91.17,5134600008.0
2009-02-06 02:00:00,91.17,91.21,90.81,90.84,12334199981.0
2009-02-06 02:30:00,90.855,91.03,90.805,90.89,11185399991.0
2009-02-06 03:00:00,90.895,91.015,90.84,90.87,9394700007.0
2009-02-06 03:30:00,90.88,91.125,90.86,91.02,9759400003.0
2009-02-06 04:00:00,91.02,91.08,90.925,90.98,9704099995.0
2009-02-06 04:30:00,90.98,91.06,90.91,90.92,8370799998.0
2009-02-06 05:00:00,90.92,90.96,90.79,90.905,9485199990.0
2009-02-06 05:30:00,90.92,90.92,90.83,90.885,5490200002.0
2009-02-06 06:00:00,90.885,90.96,90.82,90.835,6613499993.0
2009-02-06 06:30:00,90.835,90.87,90.79,90.855,5584700004.0
2009-02-06 07:00:00,90.855,91.01,90.84,90.97,6488000005.0
2009-02-06 07:30:00,90.97,90.985,90.89,90.92,6369800010.0
2009-02-06 08:00:00,90.925,90.97,90.89,90.95,8108700007.0
2009-02-06 08:30:00,90.95,90.975,90.73,90.825,10306200022.0
2009-02-06 09:00:00,90.825,90.955,90.73,90.915,18093949981.0
2009-02-06 09:30:00,90.915,90.95,90.79,90.95,21912800096.0
2009-02-06 10:00:00,90.95,91.29,90.85,91.225,26297500076.0
2009-02-06 10:30:00,91.225,91.385,91.12,91.35,26534800013.0
2009-02-06 11:00:00,91.355,91.45,91.27,91.27,22422119999.0
2009-02-06 11:30:00,91.255,91.445,91.22,91.425,22299600095.0
2009-02-06 12:00:00,91.425,91.52,91.345,91.465,25372100001.0
2009-02-06 12:30:00,91.465,91.485,91.09,91.1,22240599944.0
2009-02-06 13:00:00,91.1,91.25,91.1,91.22,14017199942.0
2009-02-06 13:30:00,91.22,91.22,91.01,91.1,18694299896.0
2009-02-06 14:00:00,91.1,91.21,91.07,91.1,12918299993.0
2009-02-06 14:30:00,91.11,91.275,91.1,91.165,13257199969.0
2009-02-06 15:00:00,91.165,91.315,91.135,91.135,19269599898.0
2009-02-06 15:30:00,91.14,91.84,91.025,91.6,20126800010.0
2009-02-06 16:00:00,91.6,91.76,91.545,91.58,19923000004.0
2009-02-06 16:30:00,91.58,91.8,91.53,91.72,18572900018.0
2009-02-06 17:00:00,91.725,91.78,91.41,91.58,19091099987.0
2009-02-06 17:30:00,91.58,91.685,91.515,91.545,21790099979.0
2009-02-06 18:00:00,91.535,92.045,91.52,91.795,18965800014.0
2009-02-06 18:30:00,91.8,92.08,91.77,91.955,16028699990.0
2009-02-06 19:00:00,91.955,92.025,91.785,91.855,15997699994.0
2009-02-06 19:30:00,91.865,92.055,91.79,92.005,10707600017.0
2009-02-06 20:00:00,92.005,92.16,91.925,92.15,14255300022.0
2009-02-06 20:30:00,92.155,92.21,92.065,92.12,16541000000.0
2009-02-06 21:00:00,92.115,92.125,91.825,91.845,16816299982.0
2009-02-06 21:30:00,91.845,92.15,91.835,92.115,11552000004.0
2009-02-06 22:00:00,92.115,92.115,91.94,92.01,9868400012.0
2009-02-06 22:30:00,92.01,92.065,91.935,91.995,8584600007.0
2009-02-06 23:00:00,92.0,92.025,91.96,91.96,3339600000.0
2009-02-06 23:30:00,91.96,91.96,91.83,91.855,2841699999.0
2009-02-09 00:00:00,92.11,92.396,91.755,91.95,631400000.0
2009-02-09 00:30:00,91.955,92.185,91.95,92.12,2698799993.0
2009-02-09 01:00:00,92.12,92.41,92.1,92.155,6730799995.0
2009-02-09 01:30:00,92.17,92.205,92.055,92.06,3373799991.0
2009-02-09 02:00:00,92.065,92.11,91.825,91.905,9373000015.0
2009-02-09 02:30:00,91.895,91.91,91.76,91.86,9778600007.0
2009-02-09 03:00:00,91.86,91.86,91.735,91.765,6063500001.0
2009-02-09 03:30:00,91.765,91.765,91.54,91.66,7277899995.0
2009-02-09 04:00:00,91.655,91.76,91.51,91.535,11243499980.0
2009-02-09 04:30:00,91.535,91.605,91.485,91.58,10202400003.0
2009-02-09 05:00:00,91.59,91.735,91.57,91.62,8652699994.0
2009-02-09 05:30:00,91.63,91.68,91.46,91.47,8254500003.0
2009-02-09 06:00:00,91.46,91.53,91.415,91.445,8134500008.0
2009-02-09 06:30:00,91.44,91.495,91.415,91.475,6972699999.0
2009-02-09 07:00:00,91.485,91.49,91.26,91.275,10924700003.0
2009-02-09 07:30:00,91.275,91.31,91.095,91.165,8130500010.0
2009-02-09 08:00:00,91.165,91.185,90.88,91.075,11827200005.0
2009-02-09 08:30:00,91.075,91.3,91.06,91.235,11445200028.0
2009-02-09 09:00:00,91.235,91.27,90.99,91.25,15811299979.0
2009-02-09 09:30:00,91.25,91.25,91.06,91.17,12532299983.0
2009-02-09 10:00:00,91.17,91.43,91.135,91.36,18142999976.0
2009-02-09 10:30:00,91.36,91.55,91.33,91.395,26378999946.0
2009-02-09 11:00:00,91.4,91.51,91.285,91.5,23047399987.0
2009-02-09 11:30:00,91.51,91.55,91.33,91.43,18693799934.0
2009-02-09 12:00:00,91.43,91.63,91.41,91.49,21299599952.0
2009-02-09 12:30:00,91.49,91.605,91.49,91.505,26144399871.0
2009-02-09 13:00:00,91.505,91.74,91.5,91.635,20957599950.0
2009-02-09 13:30:00,91.635,91.7,91.545,91.68,20074599956.0
2009-02-09 14:00:00,91.68,91.785,91.6,91.69,19439799942.0
2009-02-09 14:30:00,91.69,91.75,91.57,91.585,16349099964.0
2009-02-09 15:00:00,91.585,91.77,91.58,91.67,17736099965.0
2009-02-09 15:30:00,91.67,91.71,91.63,91.635,13849999985.0
2009-02-09 16:00:00,91.635,91.75,91.535,91.685,23273099937.0
2009-02-09 16:30:00,91.685,91.745,91.565,91.64,13606710006.0
2009-02-09 17:00:00,91.635,91.65,91.305,91.455,18580900033.0
2009-02-09 17:30:00,91.47,91.715,91.36,91.665,19663900438.0
2009-02-09 18:00:00,91.66,91.665,91.375,91.515,17714599949.0
2009-02-09 18:30:00,91.515,91.535,91.345,91.47,16647799989.0
2009-02-09 19:00:00,91.465,91.67,91.435,91.64,10449099966.0
2009-02-09 19:30:00,91.64,91.7,91.58,91.635,9677999927.0
2009-02-09 20:00:00,91.635,91.73,91.585,91.61,7293399969.0
2009-02-09 20:30:00,91.61,91.65,91.41,91.645,20101499893.0
2009-02-09 21:00:00,91.63,91.67,91.415,91.49,16485999907.0
2009-02-09 21:30:00,91.5,91.5,91.32,91.435,14134099927.0
2009-02-09 22:00:00,91.435,91.53,91.355,91.445,12740300015.0
2009-02-09 22:30:00,91.45,91.515,91.405,91.43,15602700028.0
2009-02-09 23:00:00,91.43,91.5,91.42,91.465,4127200012.0
2009-02-09 23:30:00,91.465,91.48,91.385,91.455,4393700002.0
2009-02-10 00:00:00,91.455,91.5,91.39,91.43,4750100006.0
2009-02-10 00:30:00,91.43,91.495,91.38,91.455,4953199998.0
2009-02-10 01:00:00,91.455,91.48,91.365,91.43,5303900003.0
2009-02-10 01:30:00,91.43,91.46,91.3,91.32,11067800018.0
2009-02-10 02:00:00,91.325,91.415,91.215,91.28,11104900001.0
2009-02-10 02:30:00,91.28,91.33,91.14,91.14,12762400000.0
2009-02-10 03:00:00,91.14,91.345,90.985,91.23,15213299992.0
2009-02-10 03:30:00,91.22,91.465,91.2,91.41,10304799994.0
2009-02-10 04:00:00,91.41,91.66,91.335,91.585,16742499984.0
2009-02-10 04:30:00,91.585,91.595,91.48,91.54,19492100029.0
2009-02-10 05:00:00,91.54,91.55,91.4,91.48,13303200014.0
2009-02-10 05:30:00,91.48,91.51,91.275,91.39,17239800016.0
2009-02-10 06:00:00,91.39,91.48,91.225,91.345,11475971386.0
2009-02-10 06:30:00,91.345,91.44,91.335,91.38,8969000011.0
2009-02-10 07:00:00,91.38,91.39,91.255,91.31,7843500009.0
2009-02-10 07:30:00,91.31,91.495,91.29,91.49,16536800005.0
2009-02-10 08:00:00,91.485,91.49,91.3,91.35,15257100037.0
2009-02-10 08:30:00,91.355,91.535,91.35,91.44,13629199999.0
2009-02-10 09:00:00,91.44,91.475,91.315,91.385,16609399873.0
2009-02-10 09:30:00,91.385,91.395,91.225,91.325,29406499695.0
2009-02-10 10:00:00,91.32,91.51,91.315,91.465,26476999874.0
2009-02-10 10:30:00,91.475,91.48,91.28,91.31,21506699827.0
2009-02-10 11:00:00,91.31,91.31,90.82,91.02,23297499977.0
2009-02-10 11:30:00,91.02,91.2,90.99,91.15,23614899809.0
2009-02-10 12:00:00,91.15,91.195,91.055,91.15,20539099814.0
2009-02-10 12:30:00,91.15,91.38,91.145,91.22,27857199607.0
2009-02-10 13:00:00,91.22,91.29,91.135,91.25,17420299812.0
2009-02-10 13:30:00,91.25,91.28,91.08,91.12,22419399773.0
2009-02-10 14:00:00,91.12,91.23,90.985,91.17,20101899871.0
2009-02-10 14:30:00,91.17,91.38,91.155,91.365,21258599878.0
2009-02-10 15:00:00,91.365,91.375,91.255,91.28,21288199898.0
2009-02-10 15:30:00,91.28,91.32,91.075,91.14,23961699881.0
2009-02-10 16:00:00,91.14,91.27,91.08,91.165,24962599857.0
2009-02-10 16:30:00,91.17,91.27,91.13,91.18,27058650001.0
2009-02-10 17:00:00,91.18,91.29,91.06,91.17,28139899995.0
2009-02-10 17:30:00,91.17,91.265,91.08,91.175,29510299996.0
2009-02-10 18:00:00,91.185,91.54,90.575,90.83,20228299993.0
2009-02-10 18:30:00,90.815,90.83,90.27,90.64,15805780005.0
2009-02-10 19:00:00,90.645,90.88,90.565,90.735,10892399983.0
2009-02-10 19:30:00,90.735,90.95,90.645,90.735,12176399961.0
2009-02-10 20:00:00,90.735,90.775,90.27,90.34,16022459970.0
2009-02-10 20:30:00,90.345,90.46,90.26,90.395,13032959992.0
2009-02-10 21:00:00,90.395,90.395,90.135,90.18,23464000030.0
2009-02-10 21:30:00,90.165,90.35,90.135,90.18,19343919976.0
2009-02-10 22:00:00,90.18,90.315,90.125,90.18,17293899973.0
2009-02-10 22:30:00,90.185,90.3,90.135,90.285,16666499942.0
2009-02-10 23:00:00,90.285,90.36,90.265,90.33,6024899972.0
2009-02-10 23:30:00,90.33,90.56,90.33,90.46,6691399980.0
2009-02-11 00:00:00,90.455,90.485,90.28,90.36,4912800012.0
2009-02-11 00:30:00,90.355,90.46,90.295,90.32,2439299988.0
2009-02-11 01:00:00,90.32,90.5,90.315,90.475,3924000010.0
2009-02-11 01:30:00,90.475,90.485,90.38,90.445,2941100002.0
2009-02-11 02:00:00,90.445,90.515,90.355,90.485,4850899994.0
2009-02-11 02:30:00,90.49,90.52,90.365,90.425,2937299999.0
2009-02-11 03:00:00,90.435,90.435,90.335,90.39,2880200001.0
2009-02-11 03:30:00,90.38,90.46,90.37,90.45,3136700001.0
2009-02-11 04:00:00,90.45,90.475,90.39,90.4,5089700000.0
2009-02-11 04:30:00,90.41,90.43,90.315,90.355,4498000001.0
2009-02-11 05:00:00,90.355,90.54,90.335,90.42,8981799993.0
2009-02-11 05:30:00,90.42,90.435,90.37,90.37,2168199999.0
2009-02-11 06:00:00,90.375,90.43,90.36,90.39,1794299989.0
2009-02-11 06:30:00,90.39,90.45,90.36,90.37,3650999998.0
2009-02-11 07:00:00,90.375,90.395,90.07,90.34,4658600010.0
2009-02-11 07:30:00,90.34,90.365,89.88,89.96,19562499994.0
2009-02-11 08:00:00,89.96,90.165,89.83,89.9,13645499996.0
2009-02-11 08:30:00,89.905,90.075,89.905,90.035,10323900000.0
2009-02-11 09:00:00,90.04,90.115,89.91,90.1,12205499994.0
2009-02-11 09:30:00,90.1,90.175,90.045,90.105,13171500021.0
2009-02-11 10:00:00,90.105,90.13,89.925,90.055,15680600003.0
2009-02-11 10:30:00,90.055,90.07,89.94,89.985,14839699993.0
2009-02-11 11:00:00,89.985,89.995,89.84,89.915,13543799987.0
2009-02-11 11:30:00,89.915,90.0,89.7,89.835,14815800022.0
2009-02-11 12:00:00,89.845,90.08,89.8,90.01,13097600059.0
2009-02-11 12:30:00,90.01,90.04,89.875,89.88,14972200005.0
2009-02-11 13:00:00,89.89,90.045,89.88,90.01,8028099994.0
2009-02-11 13:30:00,90.01,90.1,89.945,89.97,15426700054.0
2009-02-11 14:00:00,89.97,90.02,89.9,89.985,10716199995.0
2009-02-11 14:30:00,89.97,90.07,89.965,89.985,8628600012.0
2009-02-11 15:00:00,89.985,90.215,89.975,90.145,10696299994.0
2009-02-11 15:30:00,90.145,90.29,90.065,90.275,12697999987.0
2009-02-11 16:00:00,90.275,90.37,90.175,90.26,10585400012.0
2009-02-11 16:30:00,90.27,90.41,90.24,90.335,18081900027.0
2009-02-11 17:00:00,90.34,90.43,90.265,90.275,16934400014.0
2009-02-11 17:30:00,90.275,90.49,90.205,90.285,15400100015.0
2009-02-11 18:00:00,90.275,90.46,90.27,90.43,12923200014.0
2009-02-11 18:30:00,90.435,90.76,90.345,90.665,15825300009.0
2009-02-11 19:00:00,90.665,90.72,90.515,90.54,8983399988.0
2009-02-11 19:30:00,90.54,90.66,90.435,90.495,10672200010.0
2009-02-11 20:00:00,90.495,90.68,90.485,90.56,11826899938.0
2009-02-11 20:30:00,90.555,90.56,90.35,90.415,13037699994.0
2009-02-11 21:00:00,90.42,90.45,90.26,90.355,14765999969.0
2009-02-11 21:30:00,90.35,90.52,90.305,90.485,16299200002.0
2009-02-11 22:00:00,90.485,90.56,90.335,90.335,16625500004.0
2009-02-11 22:30:00,90.335,90.425,90.28,90.405,12507399981.0
2009-02-11 23:00:00,90.405,90.48,90.375,90.44,5183199990.0
2009-02-11 23:30:00,90.44,90.45,90.375,90.38,3329599998.0
2009-02-12 00:00:00,90.38,90.4,90.26,90.315,2248199998.0
2009-02-12 00:30:00,90.315,90.4,90.245,90.39,1755600000.0
2009-02-12 01:00:00,90.39,90.405,90.2,90.2,4730299996.0
2009-02-12 01:30:00,90.2,90.365,90.2,90.3,5619499990.0
2009-02-12 02:00:00,90.285,90.31,90.155,90.2,3511800000.0
2009-02-12 02:30:00,90.21,90.315,90.17,90.25,4304600004.0
2009-02-12 03:00:00,90.25,90.25,90.135,90.15,3514000005.0
2009-02-12 03:30:00,90.155,90.225,90.1,90.19,3911399993.0
2009-02-12 04:00:00,90.19,90.19,90.105,90.105,3395199999.0
2009-02-12 04:30:00,90.105,90.11,90.025,90.06,5266699996.0
2009-02-12 05:00:00,90.06,90.08,89.96,90.01,6423100005.0
2009-02-12 05:30:00,90.01,90.03,89.95,90.015,3243299999.0
2009-02-12 06:00:00,90.015,90.13,90.0,90.055,5117300005.0
2009-02-12 06:30:00,90.055,90.1,90.01,90.035,3538000000.0
2009-02-12 07:00:00,90.025,90.025,89.905,89.965,5257100007.0
2009-02-12 07:30:00,89.965,90.095,89.95,90.06,4546100000.0
2009-02-12 08:00:00,90.06,90.1,90.005,90.06,5824999997.0
2009-02-12 08:30:00,90.065,90.1,90.035,90.05,3241000003.0
2009-02-12 09:00:00,90.045,90.11,90.02,90.075,7672400003.0
2009-02-12 09:30:00,90.075,90.19,90.015,90.15,11496200008.0
2009-02-12 10:00:00,90.155,90.17,90.05,90.105,9865500008.0
2009-02-12 10:30:00,90.105,90.175,89.81,90.005,21611500019.0
2009-02-12 11:00:00,90.005,90.01,89.84,89.905,18245200044.0
2009-02-12 11:30:00,89.905,90.01,89.9,89.94,12399100052.0
2009-02-12 12:00:00,89.94,90.0,89.815,89.935,17568499973.0
2009-02-12 12:30:00,89.935,90.075,89.935,90.035,17499699959.0
2009-02-12 13:00:00,90.035,90.075,90.0,90.05,12799500009.0
2009-02-12 13:30:00,90.055,90.08,89.975,90.065,14405200018.0
2009-02-12 14:00:00,90.065,90.085,89.985,90.04,13437099930.0
2009-02-12 14:30:00,90.04,90.08,89.97,89.975,14397399996.0
2009-02-12 15:00:00,89.98,90.07,89.915,90.035,18417100002.0
2009-02-12 15:30:00,90.035,90.24,90.035,90.145,22805999938.0
2009-02-12 16:00:00,90.145,90.295,90.065,90.265,19341699938.0
2009-02-12 16:30:00,90.265,90.485,90.165,90.34,21945099958.0
2009-02-12 17:00:00,90.34,90.545,90.23,90.5,18205599941.0
2009-02-12 17:30:00,90.495,90.68,90.46,90.64,23748899957.0
2009-02-12 18:00:00,90.64,90.68,90.31,90.36,21622699963.0
2009-02-12 18:30:00,90.355,90.705,90.31,90.555,18660099909.0
2009-02-12 19:00:00,90.555,90.71,90.51,90.69,14000399900.0
2009-02-12 19:30:00,90.685,90.72,90.5,90.625,8748699967.0
2009-02-12 20:00:00,90.635,90.71,90.455,90.555,18473299923.0
2009-02-12 20:30:00,90.555,90.58,90.37,90.485,20195999898.0
2009-02-12 21:00:00,90.475,90.615,90.435,90.505,13417199976.0
2009-02-12 21:30:00,90.505,90.53,90.37,90.455,19106599879.0
2009-02-12 22:00:00,90.455,90.705,90.425,90.695,18723199947.0
2009-02-12 22:30:00,90.695,90.955,90.61,90.83,20804899979.0
2009-02-12 23:00:00,90.84,91.03,90.81,91.0,11831200000.0
2009-02-12 23:30:00,90.995,91.115,90.92,90.92,7501000000.0
2009-02-13 00:00:00,90.925,90.955,90.78,90.825,3722100003.0
2009-02-13 00:30:00,90.825,90.87,90.745,90.8,2236200002.0
2009-02-13 01:00:00,90.815,90.865,90.755,90.755,4643000015.0
2009-02-13 01:30:00,90.755,90.79,90.615,90.67,4955100013.0
2009-02-13 02:00:00,90.675,90.71,90.53,90.595,6879599994.0
2009-02-13 02:30:00,90.61,90.735,90.58,90.695,4892700007.0
2009-02-13 03:00:00,90.695,90.795,90.675,90.73,4132200002.0
2009-02-13 03:30:00,90.73,90.85,90.7,90.825,6926600007.0
2009-02-13 04:00:00,90.825,91.06,90.805,90.96,12024500007.0
2009-02-13 04:30:00,90.965,91.21,90.92,91.135,6957100013.0
2009-02-13 05:00:00,91.135,91.26,91.115,91.195,9889199996.0
2009-02-13 05:30:00,91.195,91.26,91.085,91.095,7995500009.0
2009-02-13 06:00:00,91.095,91.1,90.86,90.905,9302650007.0
2009-02-13 06:30:00,90.905,90.985,90.8,90.98,10184000008.0
2009-02-13 07:00:00,90.98,91.035,90.94,90.95,6705099993.0
2009-02-13 07:30:00,90.955,91.03,90.825,91.02,9231300006.0
2009-02-13 08:00:00,91.02,91.105,90.95,91.06,8483399997.0
2009-02-13 08:30:00,91.065,91.215,90.95,90.98,5904699999.0
2009-02-13 09:00:00,90.985,91.135,90.94,90.965,16160400017.0
2009-02-13 09:30:00,90.97,91.27,90.95,91.165,17286900045.0
2009-02-13 10:00:00,91.165,91.41,91.105,91.34,21519000064.0
2009-02-13 10:30:00,91.33,91.47,91.29,91.375,17526500037.0
2009-02-13 11:00:00,91.375,91.475,91.31,91.46,13732600034.0
2009-02-13 11:30:00,91.46,91.77,91.46,91.73,11056239994.0
2009-02-13 12:00:00,91.73,91.73,91.62,91.63,8451600002.0
2009-02-13 12:30:00,91.635,91.67,91.505,91.51,11325700036.0
2009-02-13 13:00:00,91.51,91.6,91.43,91.575,15082500069.0
2009-02-13 13:30:00,91.575,91.575,91.43,91.56,11923100039.0
2009-02-13 14:00:00,91.56,91.56,91.45,91.525,10107999998.0
2009-02-13 14:30:00,91.53,91.72,91.525,91.7,11869700026.0
2009-02-13 15:00:00,91.7,91.725,91.495,91.59,15624200054.0
2009-02-13 15:30:00,91.585,91.64,91.255,91.31,17858500023.0
2009-02-13 16:00:00,91.315,91.645,91.285,91.61,20496300016.0
2009-02-13 16:30:00,91.62,91.795,91.48,91.79,23338300025.0
2009-02-13 17:00:00,91.78,91.96,91.7,91.915,23701600013.0
2009-02-13 17:30:00,91.92,92.035,91.775,91.955,20207600034.0
2009-02-13 18:00:00,91.955,91.955,91.7,91.82,20780400022.0
2009-02-13 18:30:00,91.815,92.0,91.77,91.835,17188400041.0
2009-02-13 19:00:00,91.84,91.93,91.715,91.785,13367500070.0
2009-02-13 19:30:00,91.785,91.885,91.7,91.78,15283400077.0
2009-02-13 20:00:00,91.785,91.865,91.7,91.835,10268000011.0
2009-02-13 20:30:00,91.835,92.015,91.825,91.915,11529400016.0
2009-02-13 21:00:00,91.915,91.99,91.815,91.895,12794600036.0
2009-02-13 21:30:00,91.87,91.99,91.855,91.95,7835100014.0
2009-02-13 22:00:00,91.96,91.98,91.855,91.955,4330100001.0
2009-02-13 22:30:00,91.955,92.0,91.91,91.955,4981300004.0
2009-02-13 23:00:00,91.96,91.99,91.915,91.94,3954500000.0
2009-02-13 23:30:00,91.945,92.135,91.825,91.83,2361400000.0
2009-02-16 00:00:00,91.805,91.96,91.695,91.86,2273999999.0
2009-02-16 00:30:00,91.865,91.93,91.68,91.82,2483999993.0
2009-02-16 01:00:00,91.81,91.83,91.57,91.615,5518900015.0
2009-02-16 01:30:00,91.62,91.79,91.465,91.48,6489100020.0
2009-02-16 02:00:00,91.48,91.715,91.42,91.545,6328400015.0
2009-02-16 02:30:00,91.555,91.72,91.545,91.7,4363700004.0
2009-02-16 03:00:00,91.7,91.785,91.62,91.75,3857299997.0
2009-02-16 03:30:00,91.745,91.745,91.615,91.655,5156500000.0
2009-02-16 04:00:00,91.655,91.67,91.52,91.59,9108300004.0
2009-02-16 04:30:00,91.59,91.635,91.54,91.56,4530300004.0
2009-02-16 05:00:00,91.56,91.62,91.515,91.57,3046700000.0
2009-02-16 05:30:00,91.58,91.63,91.53,91.605,4271200000.0
2009-02-16 06:00:00,91.6,91.64,91.57,91.62,3928399999.0
2009-02-16 06:30:00,91.62,91.67,91.59,91.655,4558000005.0
2009-02-16 07:00:00,91.66,91.79,91.64,91.76,5378999999.0
2009-02-16 07:30:00,91.76,91.81,91.645,91.81,4336800000.0
2009-02-16 08:00:00,91.805,91.82,91.73,91.775,4091800001.0
2009-02-16 08:30:00,91.775,91.78,91.53,91.62,8405800028.0
2009-02-16 09:00:00,91.62,91.76,91.57,91.685,11288299964.0
2009-02-16 09:30:00,91.685,91.735,91.545,91.57,20048299857.0
2009-02-16 10:00:00,91.57,91.73,91.56,91.69,19775699899.0
2009-02-16 10:30:00,91.69,91.93,91.655,91.805,22998499947.0
2009-02-16 11:00:00,91.805,92.07,91.75,91.87,26996199979.0
2009-02-16 11:30:00,91.87,91.94,91.725,91.755,19773299890.0
2009-02-16 12:00:00,91.75,91.87,91.705,91.73,16925899960.0
2009-02-16 12:30:00,91.73,91.82,91.7,91.765,14189799976.0
2009-02-16 13:00:00,91.765,91.835,91.68,91.695,13246699948.0
2009-02-16 13:30:00,91.695,91.775,91.68,91.775,12448699967.0
2009-02-16 14:00:00,91.77,91.79,91.665,91.75,8346700006.0
2009-02-16 14:30:00,91.75,91.84,91.72,91.725,9136800009.0
2009-02-16 15:00:00,91.725,91.92,91.715,91.795,7572399980.0
2009-02-16 15:30:00,91.8,91.815,91.745,91.75,7334699913.0
2009-02-16 16:00:00,91.75,91.78,91.655,91.675,4998299980.0
2009-02-16 16:30:00,91.675,91.89,91.585,91.645,10086799995.0
2009-02-16 17:00:00,91.65,91.77,91.595,91.725,13036699966.0
2009-02-16 17:30:00,91.725,91.89,91.66,91.855,8634800017.0
2009-02-16 18:00:00,91.855,91.88,91.695,91.76,7876199974.0
2009-02-16 18:30:00,91.77,91.83,91.75,91.79,5147300002.0
2009-02-16 19:00:00,91.785,91.84,91.735,91.735,3451699990.0
2009-02-16 19:30:00,91.74,91.835,91.705,91.795,3514699985.0
2009-02-16 20:00:00,91.81,91.865,91.737,91.815,1836499996.0
2009-02-16 20:30:00,91.815,91.815,91.7,91.755,1653399995.0
2009-02-16 21:00:00,91.756,91.775,91.705,91.75,993199997.0
2009-02-16 21:30:00,91.78,91.82,91.722,91.76,1577299997.0
2009-02-16 22:00:00,91.76,91.76,91.654,91.755,458200000.0
2009-02-16 22:30:00,91.755,91.775,91.708,91.74,1171300000.0
2009-02-16 23:00:00,91.755,91.755,91.638,91.649,1443400001.0
2009-02-16 23:30:00,91.725,91.78,91.625,91.72,1962400000.0
2009-02-17 00:00:00,91.725,91.73,91.625,91.655,2353400004.0
2009-02-17 00:30:00,91.65,91.712,91.635,91.67,803800000.0
2009-02-17 01:00:00,91.67,91.72,91.63,91.675,2763900001.0
2009-02-17 01:30:00,91.67,91.735,91.66,91.71,4251699996.0
2009-02-17 02:00:00,91.715,91.765,91.655,91.67,4610999996.0
2009-02-17 02:30:00,91.67,91.865,91.655,91.85,6690300005.0
2009-02-17 03:00:00,91.855,92.03,91.805,91.87,8291699997.0
2009-02-17 03:30:00,91.87,92.205,91.855,92.175,7904500006.0
2009-02-17 04:00:00,92.165,92.39,92.07,92.29,11096400009.0
2009-02-17 04:30:00,92.285,92.45,92.25,92.43,6388500006.0
2009-02-17 05:00:00,92.425,92.558,92.3,92.355,6535800006.0
2009-02-17 05:30:00,92.35,92.75,92.34,92.61,12875699997.0
2009-02-17 06:00:00,92.61,92.61,92.405,92.515,7581500011.0
2009-02-17 06:30:00,92.52,92.565,92.425,92.445,4323400000.0
2009-02-17 07:00:00,92.445,92.48,92.405,92.43,3182500003.0
2009-02-17 07:30:00,92.435,92.48,92.39,92.48,5235400024.0
2009-02-17 08:00:00,92.49,92.545,92.41,92.42,6298100008.0
2009-02-17 08:30:00,92.42,92.535,92.37,92.515,10902500012.0
2009-02-17 09:00:00,92.52,92.52,92.275,92.395,10842599989.0
2009-02-17 09:30:00,92.395,92.46,92.22,92.26,16422099976.0
2009-02-17 10:00:00,92.26,92.26,92.02,92.21,18605299985.0
2009-02-17 10:30:00,92.21,92.21,92.09,92.09,16353099967.0
2009-02-17 11:00:00,92.09,92.09,91.56,91.765,20275599964.0
2009-02-17 11:30:00,91.765,91.86,91.705,91.8,19323799944.0
2009-02-17 12:00:00,91.81,91.97,91.79,91.885,20189999867.0
2009-02-17 12:30:00,91.885,91.93,91.675,91.675,7298799986.0
2009-02-17 13:00:00,91.675,91.85,91.665,91.835,9616999919.0
2009-02-17 13:30:00,91.835,91.87,91.765,91.87,13692599936.0
2009-02-17 14:00:00,91.87,91.9,91.77,91.83,18432999947.0
2009-02-17 14:30:00,91.835,91.98,91.83,91.955,13215699988.0
2009-02-17 15:00:00,91.955,92.2,91.92,92.065,9726399991.0
2009-02-17 15:30:00,92.055,92.135,91.915,91.975,15036400024.0
2009-02-17 16:00:00,91.975,92.03,91.92,91.995,12640200013.0
2009-02-17 16:30:00,91.995,92.08,91.945,92.035,19553299951.0
2009-02-17 17:00:00,92.035,92.09,91.97,92.0,18042099977.0
2009-02-17 17:30:00,91.995,92.48,91.975,92.41,21475100010.0
2009-02-17 18:00:00,92.41,92.57,92.36,92.385,15751900006.0
2009-02-17 18:30:00,92.385,92.445,92.165,92.17,13245200012.0
2009-02-17 19:00:00,92.17,92.46,92.165,92.42,13258200000.0
2009-02-17 19:30:00,92.42,92.52,92.39,92.42,10137400000.0
2009-02-17 20:00:00,92.425,92.425,92.32,92.345,10981999998.0
2009-02-17 20:30:00,92.345,92.51,92.34,92.445,8878599994.0
2009-02-17 21:00:00,92.445,92.71,92.42,92.545,8762400009.0
2009-02-17 21:30:00,92.545,92.635,92.41,92.435,15088699968.0
2009-02-17 22:00:00,92.435,92.45,92.27,92.31,11905500002.0
2009-02-17 22:30:00,92.31,92.6,92.285,92.295,19663499985.0
2009-02-17 23:00:00,92.295,92.435,92.275,92.36,8965899999.0
2009-02-17 23:30:00,92.36,92.435,92.355,92.395,3543300002.0
2009-02-18 00:00:00,92.39,92.458,92.3,92.455,1974400010.0
2009-02-18 00:30:00,92.35,92.36,92.245,92.36,2493000011.0
2009-02-18 01:00:00,92.36,92.5,92.3,92.455,2724719998.0
2009-02-18 01:30:00,92.455,92.455,92.265,92.29,5304000005.0
2009-02-18 02:00:00,92.285,92.36,92.25,92.26,7997999991.0
2009-02-18 02:30:00,92.26,92.3,92.12,92.275,5666799999.0
2009-02-18 03:00:00,92.275,92.295,92.18,92.22,4426000001.0
2009-02-18 03:30:00,92.22,92.27,92.14,92.185,3996100004.0
2009-02-18 04:00:00,92.195,92.25,92.08,92.105,6151599995.0
2009-02-18 04:30:00,92.105,92.2,92.105,92.18,4401399996.0
2009-02-18 05:00:00,92.175,92.19,92.105,92.13,5285499987.0
2009-02-18 05:30:00,92.13,92.265,92.13,92.23,9003999982.0
2009-02-18 06:00:00,92.23,92.25,92.175,92.23,8428099997.0
2009-02-18 06:30:00,92.225,92.27,92.22,92.255,4433300026.0
2009-02-18 07:00:00,92.255,92.44,92.25,92.43,10148599994.0
2009-02-18 07:30:00,92.43,92.44,92.33,92.39,10661899961.0
2009-02-18 08:00:00,92.385,92.415,92.305,92.38,11017200014.0
2009-02-18 08:30:00,92.38,92.47,92.315,92.34,9573799990.0
2009-02-18 09:00:00,92.34,92.525,92.34,92.505,9830899990.0
2009-02-18 09:30:00,92.51,92.63,92.465,92.625,20469799944.0
2009-02-18 10:00:00,92.62,92.62,92.4,92.45,22715500003.0
2009-02-18 10:30:00,92.45,92.49,92.38,92.485,15032199978.0
2009-02-18 11:00:00,92.495,92.57,92.4,92.555,12687600040.0
2009-02-18 11:30:00,92.555,92.58,92.41,92.58,11294400029.0
2009-02-18 12:00:00,92.58,92.665,92.56,92.57,10286600009.0
2009-02-18 12:30:00,92.57,92.62,92.48,92.6,13908000039.0
2009-02-18 13:00:00,92.595,92.73,92.55,92.56,18372200012.0
2009-02-18 13:30:00,92.56,92.725,92.545,92.67,15304700011.0
2009-02-18 14:00:00,92.68,92.815,92.67,92.78,10382900019.0
2009-02-18 14:30:00,92.78,92.84,92.645,92.68,8612500013.0
2009-02-18 15:00:00,92.68,92.76,92.605,92.645,8262100002.0
2009-02-18 15:30:00,92.63,92.93,92.605,92.89,13765400046.0
2009-02-18 16:00:00,92.895,93.405,92.885,93.365,20220800006.0
2009-02-18 16:30:00,93.36,93.375,93.145,93.265,13860100032.0
2009-02-18 17:00:00,93.265,93.59,93.17,93.555,18351500036.0
2009-02-18 17:30:00,93.555,93.73,93.52,93.59,15603400010.0
2009-02-18 18:00:00,93.59,93.815,93.445,93.75,13005099987.0
2009-02-18 18:30:00,93.75,93.955,93.695,93.82,16876000000.0
2009-02-18 19:00:00,93.82,93.925,93.76,93.785,15578100001.0
2009-02-18 19:30:00,93.795,93.89,93.635,93.74,9732700002.0
2009-02-18 20:00:00,93.74,93.77,93.505,93.52,10442549997.0
2009-02-18 20:30:00,93.52,93.71,93.27,93.705,19868000006.0
2009-02-18 21:00:00,93.72,93.8,93.565,93.775,15970400066.0
2009-02-18 21:30:00,93.78,93.825,93.65,93.735,9856600012.0
2009-02-18 22:00:00,93.735,93.83,93.685,93.82,10332900002.0
2009-02-18 22:30:00,93.82,93.835,93.725,93.79,8828099998.0
2009-02-18 23:00:00,93.79,93.89,93.735,93.785,8053100015.0
2009-02-18 23:30:00,93.785,93.805,93.545,93.775,3222200000.0
2009-02-19 00:00:00,93.77,93.84,93.63,93.68,3091800000.0
2009-02-19 00:30:00,93.68,93.715,93.545,93.62,3186100004.0
2009-02-19 01:00:00,93.63,93.695,93.6,93.675,3363800001.0
2009-02-19 01:30:00,93.675,93.75,93.605,93.64,5510200004.0
2009-02-19 02:00:00,93.645,93.74,93.6,93.655,6368500005.0
2009-02-19 02:30:00,93.655,93.83,93.63,93.7,6807100006.0
2009-02-19 03:00:00,93.7,93.705,93.575,93.585,4200100000.0
2009-02-19 03:30:00,93.585,93.68,93.495,93.615,6640200000.0
2009-02-19 04:00:00,93.615,93.77,93.55,93.57,8232600001.0
2009-02-19 04:30:00,93.575,93.655,93.57,93.64,4756699994.0
2009-02-19 05:00:00,93.64,93.66,93.58,93.605,5599200003.0
2009-02-19 05:30:00,93.595,93.69,93.595,93.685,5302199992.0
2009-02-19 06:00:00,93.685,93.72,93.555,93.57,5716400008.0
2009-02-19 06:30:00,93.575,93.615,93.43,93.475,8427300004.0
2009-02-19 07:00:00,93.475,93.48,93.3,93.38,6714400004.0
2009-02-19 07:30:00,93.38,93.485,93.295,93.455,7343399999.0
2009-02-19 08:00:00,93.465,93.5,93.355,93.47,7863900007.0
2009-02-19 08:30:00,93.47,93.585,93.44,93.58,7495080011.0
2009-02-19 09:00:00,93.585,93.625,93.38,93.4,8955960000.0
2009-02-19 09:30:00,93.4,93.57,93.325,93.57,13761899996.0
2009-02-19 10:00:00,93.56,93.63,93.465,93.51,12949200011.0
2009-02-19 10:30:00,93.52,93.58,93.455,93.535,13919940005.0
2009-02-19 11:00:00,93.535,93.58,93.455,93.515,14819480017.0
2009-02-19 11:30:00,93.515,93.57,93.41,93.53,12935700020.0
2009-02-19 12:00:00,93.53,93.67,93.485,93.655,13559480003.0
2009-02-19 12:30:00,93.65,93.685,93.605,93.64,11048579995.0
2009-02-19 13:00:00,93.64,93.795,93.585,93.64,11951500002.0
2009-02-19 13:30:00,93.64,93.695,93.55,93.575,10850599985.0
2009-02-19 14:00:00,93.57,93.68,93.475,93.62,13414800011.0
2009-02-19 14:30:00,93.62,93.72,93.605,93.665,9126400000.0
2009-02-19 15:00:00,93.665,93.715,93.61,93.68,7032800000.0
2009-02-19 15:30:00,93.675,94.235,93.61,94.215,17949300011.0
2009-02-19 16:00:00,94.205,94.435,94.18,94.285,16678400003.0
2009-02-19 16:30:00,94.29,94.34,94.025,94.18,16840000003.0
2009-02-19 17:00:00,94.19,94.225,94.04,94.16,21857199964.0
2009-02-19 17:30:00,94.16,94.24,93.995,94.07,33325599931.0
2009-02-19 18:00:00,94.08,94.29,94.045,94.115,30347699964.0
2009-02-19 18:30:00,94.115,94.17,94.06,94.09,23157400004.0
2009-02-19 19:00:00,94.09,94.3,94.085,94.26,18285299980.0
2009-02-19 19:30:00,94.25,94.29,94.205,94.23,17484600031.0
2009-02-19 20:00:00,94.245,94.39,94.21,94.33,15990799991.0
2009-02-19 20:30:00,94.34,94.38,94.12,94.135,17327700029.0
2009-02-19 21:00:00,94.135,94.42,94.135,94.42,17251400015.0
2009-02-19 21:30:00,94.42,94.46,94.38,94.4,11117559997.0
2009-02-19 22:00:00,94.4,94.44,94.305,94.4,8352979986.0
2009-02-19 22:30:00,94.405,94.415,94.315,94.315,7678120005.0
2009-02-19 23:00:00,94.315,94.325,94.23,94.285,4558189998.0
2009-02-19 23:30:00,94.285,94.305,94.165,94.175,3742280006.0
2009-02-20 00:00:00,94.175,94.2,94.165,94.17,2433300000.0
2009-02-20 00:30:00,94.165,94.17,94.055,94.06,2897520000.0
2009-02-20 01:00:00,94.06,94.19,94.03,94.18,4949000002.0
2009-02-20 01:30:00,94.18,94.18,93.95,94.01,3997900001.0
2009-02-20 02:00:00,94.01,94.09,93.97,94.09,7423100000.0
2009-02-20 02:30:00,94.09,94.175,93.99,94.12,8353519997.0
2009-02-20 03:00:00,94.115,94.14,93.985,94.105,6147819998.0
2009-02-20 03:30:00,94.1,94.22,94.1,94.155,7100360002.0
2009-02-20 04:00:00,94.16,94.22,94.09,94.09,6780839995.0
2009-02-20 04:30:00,94.09,94.15,94.055,94.13,7406142350.0
2009-02-20 05:00:00,94.13,94.22,94.13,94.16,7597300001.0
2009-02-20 05:30:00,94.165,94.17,94.1,94.12,7925980014.0
2009-02-20 06:00:00,94.12,94.135,93.98,94.07,10564719975.0
2009-02-20 06:30:00,94.075,94.14,94.03,94.115,9947779980.0
2009-02-20 07:00:00,94.115,94.19,94.015,94.045,9864020003.0
2009-02-20 07:30:00,94.035,94.165,94.02,94.14,7024520000.0
2009-02-20 08:00:00,94.145,94.145,94.025,94.085,7090099997.0
2009-02-20 08:30:00,94.085,94.18,94.07,94.16,7971540023.0
2009-02-20 09:00:00,94.16,94.205,94.045,94.105,14389559990.0
2009-02-20 09:30:00,94.105,94.12,94.015,94.08,12427659999.0
2009-02-20 10:00:00,94.09,94.105,93.655,93.855,24619060001.0
2009-02-20 10:30:00,93.855,93.86,93.71,93.755,22533139950.0
2009-02-20 11:00:00,93.755,93.915,93.565,93.84,23610499929.0
2009-02-20 11:30:00,93.835,93.95,93.76,93.865,21199639953.0
2009-02-20 12:00:00,93.865,93.98,93.86,93.98,17836200013.0
2009-02-20 12:30:00,93.98,94.115,93.93,93.95,24127239952.0
2009-02-20 13:00:00,93.95,94.05,93.88,93.99,18972359937.0
2009-02-20 13:30:00,93.99,93.99,93.855,93.93,16307399964.0
2009-02-20 14:00:00,93.93,94.22,93.895,94.18,21598059941.0
2009-02-20 14:30:00,94.18,94.2,94.025,94.125,15268559964.0
2009-02-20 15:00:00,94.125,94.225,94.095,94.165,12344539986.0
2009-02-20 15:30:00,94.18,94.38,94.175,94.32,12357420028.0
2009-02-20 16:00:00,94.32,94.36,94.05,94.195,14238739997.0
2009-02-20 16:30:00,94.195,94.285,94.065,94.27,17456060018.0
2009-02-20 17:00:00,94.28,94.36,94.18,94.27,14179559973.0
2009-02-20 17:30:00,94.27,94.335,94.125,94.17,23186199929.0
2009-02-20 18:00:00,94.17,94.29,94.1,94.22,22637199923.0
2009-02-20 18:30:00,94.22,94.28,93.87,93.875,21693799928.0
2009-02-20 19:00:00,93.875,93.895,93.315,93.615,18300600004.0
2009-02-20 19:30:00,93.615,93.875,93.615,93.68,14465000007.0
2009-02-20 20:00:00,93.68,93.68,92.51,92.9,21883300003.0
2009-02-20 20:30:00,92.91,93.275,92.89,93.215,20057000013.0
2009-02-20 21:00:00,93.22,93.335,93.075,93.26,21548199999.0
2009-02-20 21:30:00,93.26,93.4,93.18,93.205,21009400001.0
2009-02-20 22:00:00,93.205,93.22,93.03,93.04,12594399979.0
2009-02-20 22:30:00,93.04,93.06,92.98,93.04,9276599995.0
2009-02-20 23:00:00,93.025,93.245,93.025,93.24,3853300000.0
2009-02-20 23:30:00,93.225,93.365,93.21,93.325,4556999997.0
2009-02-23 00:00:00,93.44,93.645,93.295,93.63,1717800000.0
2009-02-23 00:30:00,93.6,93.64,93.5,93.51,1182700000.0
2009-02-23 01:00:00,93.5,93.53,93.34,93.49,5416799999.0
2009-02-23 01:30:00,93.49,93.51,93.138,93.495,6223700000.0
2009-02-23 02:00:00,93.485,93.485,93.06,93.13,7298199998.0
2009-02-23 02:30:00,93.14,93.255,93.08,93.195,8059700005.0
2009-02-23 03:00:00,93.19,93.36,93.135,93.3,6703600001.0
2009-02-23 03:30:00,93.3,93.35,92.885,92.955,14191199998.0
2009-02-23 04:00:00,92.96,93.07,92.835,92.86,17856000001.0
2009-02-23 04:30:00,92.86,93.075,92.845,93.01,11932600006.0
2009-02-23 05:00:00,93.01,93.09,92.875,92.9,9589100004.0
2009-02-23 05:30:00,92.905,92.915,92.76,92.855,13350999991.0
2009-02-23 06:00:00,92.855,92.94,92.835,92.86,7804800005.0
2009-02-23 06:30:00,92.86,92.97,92.845,92.96,7707199998.0
2009-02-23 07:00:00,92.96,93.06,92.905,93.035,9669799996.0
2009-02-23 07:30:00,93.035,93.08,92.965,93.015,9134100013.0
2009-02-23 08:00:00,93.02,93.075,92.955,92.98,12504400000.0
2009-02-23 08:30:00,92.99,93.065,92.905,93.0,11943899992.0
2009-02-23 09:00:00,93.0,93.07,92.955,93.04,17002399972.0
2009-02-23 09:30:00,93.04,93.4,93.0,93.36,20558499999.0
2009-02-23 10:00:00,93.355,93.65,93.28,93.56,29686399989.0
2009-02-23 10:30:00,93.56,93.935,93.545,93.845,33646000019.0
2009-02-23 11:00:00,93.84,94.165,93.83,94.06,26697179967.0
2009-02-23 11:30:00,94.06,94.425,94.055,94.18,27177199947.0
2009-02-23 12:00:00,94.18,94.8,94.155,94.785,28025300003.0
2009-02-23 12:30:00,94.78,94.945,94.68,94.78,27445639805.0
2009-02-23 13:00:00,94.775,94.815,94.395,94.61,23164499781.0
2009-02-23 13:30:00,94.61,94.935,94.59,94.82,20702399776.0
2009-02-23 14:00:00,94.815,94.835,94.54,94.61,22566300007.0
2009-02-23 14:30:00,94.62,94.77,94.45,94.76,24822900037.0
2009-02-23 15:00:00,94.76,94.79,94.555,94.605,26269199967.0
2009-02-23 15:30:00,94.605,94.71,94.59,94.68,23292300014.0
2009-02-23 16:00:00,94.68,94.86,94.595,94.83,20258000016.0
2009-02-23 16:30:00,94.83,94.87,94.26,94.335,28909200001.0
2009-02-23 17:00:00,94.335,94.4,94.145,94.33,32978100019.0
2009-02-23 17:30:00,94.33,94.58,94.26,94.46,31043700047.0
2009-02-23 18:00:00,94.455,94.7,94.345,94.685,22717009117.0
2009-02-23 18:30:00,94.68,94.72,94.51,94.63,16653600028.0
2009-02-23 19:00:00,94.63,94.82,94.605,94.715,16625600018.0
2009-02-23 19:30:00,94.715,94.72,94.59,94.65,10401100007.0
2009-02-23 20:00:00,94.65,94.9,94.63,94.77,14979600015.0
2009-02-23 20:30:00,94.77,94.83,94.685,94.71,14710699999.0
2009-02-23 21:00:00,94.71,94.82,94.605,94.79,15432300027.0
2009-02-23 21:30:00,94.785,94.815,94.5,94.635,16856900011.0
2009-02-23 22:00:00,94.635,94.68,94.485,94.525,10795400000.0
2009-02-23 22:30:00,94.51,94.685,94.31,94.47,14484780001.0
2009-02-23 23:00:00,94.47,94.685,94.455,94.6,5559739991.0
2009-02-23 23:30:00,94.6,94.68,94.565,94.6,2985399997.0
2009-02-24 00:00:00,94.6,94.6,94.42,94.435,1036800005.0
2009-02-24 00:30:00,94.435,94.485,94.37,94.38,1380560002.0
2009-02-24 01:00:00,94.395,94.52,94.375,94.43,2297079995.0
2009-02-24 01:30:00,94.43,94.475,94.34,94.365,6141599996.0
2009-02-24 02:00:00,94.365,94.44,94.26,94.295,5910050000.0
2009-02-24 02:30:00,94.295,94.37,94.265,94.355,5606279999.0
2009-02-24 03:00:00,94.355,94.825,94.32,94.78,6441449999.0
2009-02-24 03:30:00,94.78,94.78,94.665,94.69,4449200000.0
2009-02-24 04:00:00,94.69,94.695,94.565,94.645,6404650005.0
2009-02-24 04:30:00,94.645,94.67,94.565,94.605,5226099997.0
2009-02-24 05:00:00,94.605,94.91,94.6,94.87,9841500004.0
2009-02-24 05:30:00,94.865,95.2,94.795,95.06,8623549995.0
2009-02-24 06:00:00,95.055,95.215,95.025,95.11,7667749993.0
2009-02-24 06:30:00,95.12,95.14,94.89,94.97,6622900003.0
2009-02-24 07:00:00,94.97,95.18,94.97,95.065,7217454003.0
2009-02-24 07:30:00,95.065,95.34,95.065,95.31,9444600009.0
2009-02-24 08:00:00,95.31,95.325,95.15,95.295,9203299999.0
2009-02-24 08:30:00,95.29,95.295,95.08,95.12,8230099996.0
2009-02-24 09:00:00,95.12,95.205,95.04,95.205,10043600001.0
2009-02-24 09:30:00,95.205,95.44,95.17,95.355,13108100037.0
2009-02-24 10:00:00,95.355,95.4,95.03,95.225,15657200020.0
2009-02-24 10:30:00,95.23,95.505,95.21,95.34,15399600072.0
2009-02-24 11:00:00,95.34,95.665,95.325,95.58,22075600053.0
2009-02-24 11:30:00,95.58,95.63,95.345,95.365,18726700077.0
2009-02-24 12:00:00,95.365,95.585,95.315,95.57,16093300069.0
2009-02-24 12:30:00,95.57,95.73,95.455,95.69,17729200023.0
2009-02-24 13:00:00,95.685,95.71,95.56,95.56,11481500064.0
2009-02-24 13:30:00,95.56,95.82,95.54,95.82,13509099999.0
2009-02-24 14:00:00,95.82,95.905,95.75,95.86,12954700005.0
2009-02-24 14:30:00,95.86,95.885,95.74,95.865,23228499942.0
2009-02-24 15:00:00,95.87,96.015,95.805,95.92,24211940585.0
2009-02-24 15:30:00,95.92,96.065,95.85,95.92,18819099986.0
2009-02-24 16:00:00,95.92,96.32,95.9,96.29,20217500010.0
2009-02-24 16:30:00,96.29,96.535,96.26,96.27,15871590907.0
2009-02-24 17:00:00,96.27,96.555,96.23,96.495,21614300011.0
2009-02-24 17:30:00,96.495,96.92,96.485,96.75,18687639990.0
2009-02-24 18:00:00,96.75,96.87,96.685,96.725,11703790003.0
2009-02-24 18:30:00,96.725,96.74,96.54,96.61,12422330019.0
2009-02-24 19:00:00,96.595,96.665,96.51,96.595,7538560017.0
2009-02-24 19:30:00,96.595,96.67,96.55,96.605,10400870004.0
2009-02-24 20:00:00,96.605,96.795,96.585,96.775,14316299982.0
2009-02-24 20:30:00,96.775,96.79,96.695,96.76,10861399999.0
2009-02-24 21:00:00,96.76,96.93,96.71,96.91,16252900024.0
2009-02-24 21:30:00,96.91,96.93,96.77,96.865,15308000049.0
2009-02-24 22:00:00,96.865,96.92,96.85,96.87,6661699991.0
2009-02-24 22:30:00,96.87,96.885,96.775,96.805,13021100006.0
2009-02-24 23:00:00,96.805,96.855,96.715,96.725,4301799996.0
2009-02-24 23:30:00,96.725,96.745,96.625,96.635,3692299999.0
2009-02-25 00:00:00,96.63,96.705,96.54,96.695,4759500006.0
2009-02-25 00:30:00,96.7,96.78,96.674,96.74,2936799993.0
2009-02-25 01:00:00,96.745,96.8,96.625,96.75,4547999998.0
2009-02-25 01:30:00,96.75,96.805,96.545,96.56,8586699977.0
2009-02-25 02:00:00,96.56,96.79,96.545,96.72,7520999992.0
2009-02-25 02:30:00,96.72,96.82,96.615,96.64,10786699982.0
2009-02-25 03:00:00,96.64,96.725,96.355,96.525,9671299996.0
2009-02-25 03:30:00,96.53,96.575,96.405,96.515,8627299981.0
2009-02-25 04:00:00,96.515,96.585,96.505,96.52,10942599995.0
2009-02-25 04:30:00,96.525,97.18,96.51,97.06,17191399948.0
2009-02-25 05:00:00,97.065,97.09,96.755,96.89,13835700023.0
2009-02-25 05:30:00,96.89,97.01,96.84,96.94,10293200008.0
2009-02-25 06:00:00,96.93,96.975,96.89,96.93,9771099993.0
2009-02-25 06:30:00,96.93,97.3,96.92,97.18,17465204034.0
2009-02-25 07:00:00,97.175,97.2,97.015,97.155,14364516000.0
2009-02-25 07:30:00,97.155,97.33,97.135,97.21,11367348016.0
2009-02-25 08:00:00,97.21,97.21,97.005,97.08,14853964012.0
2009-02-25 08:30:00,97.08,97.085,96.855,96.89,16324352048.0
2009-02-25 09:00:00,96.885,96.9,96.64,96.79,20152899984.0
2009-02-25 09:30:00,96.79,97.18,96.78,97.155,24565000048.0
2009-02-25 10:00:00,97.155,97.17,96.74,96.87,20769799929.0
2009-02-25 10:30:00,96.86,97.07,96.785,96.95,17057199946.0
2009-02-25 11:00:00,96.95,97.035,96.79,96.97,16704199937.0
2009-02-25 11:30:00,96.975,97.04,96.785,96.96,14664799969.0
2009-02-25 12:00:00,96.97,97.085,96.84,96.93,18216699941.0
2009-02-25 12:30:00,96.93,97.01,96.875,96.94,16904799994.0
2009-02-25 13:00:00,96.935,96.935,96.42,96.635,21014899957.0
2009-02-25 13:30:00,96.635,96.635,96.355,96.56,23097899947.0
2009-02-25 14:00:00,96.56,96.775,96.505,96.59,18861100001.0
2009-02-25 14:30:00,96.585,96.715,96.53,96.635,11265199997.0
2009-02-25 15:00:00,96.635,96.75,96.54,96.67,12051599977.0
2009-02-25 15:30:00,96.665,96.895,96.61,96.85,16083799955.0
2009-02-25 16:00:00,96.85,97.07,96.805,96.925,18600800014.0
2009-02-25 16:30:00,96.925,97.06,96.76,96.84,18214600001.0
2009-02-25 17:00:00,96.84,96.9,96.52,96.855,17377599970.0
2009-02-25 17:30:00,96.86,97.045,96.84,97.03,16617299972.0
2009-02-25 18:00:00,97.025,97.465,96.98,97.455,23793199977.0
2009-02-25 18:30:00,97.46,97.485,97.205,97.335,18521380858.0
2009-02-25 19:00:00,97.335,97.375,97.235,97.28,8176000034.0
2009-02-25 19:30:00,97.28,97.325,97.035,97.165,12370400037.0
2009-02-25 20:00:00,97.165,97.32,97.145,97.245,10487600037.0
2009-02-25 20:30:00,97.245,97.45,97.24,97.4,12196300058.0
2009-02-25 21:00:00,97.39,97.425,97.2,97.35,19083800059.0
2009-02-25 21:30:00,97.35,97.74,97.34,97.69,15418500033.0
2009-02-25 22:00:00,97.69,97.79,97.56,97.645,11315800000.0
2009-02-25 22:30:00,97.655,97.655,97.485,97.53,10246199994.0
2009-02-25 23:00:00,97.525,97.78,97.49,97.54,8868400004.0
2009-02-25 23:30:00,97.555,97.565,97.375,97.385,4107900004.0
2009-02-26 00:00:00,97.38,97.455,97.38,97.445,1287599999.0
2009-02-26 00:30:00,97.445,97.54,97.39,97.42,1860599992.0
2009-02-26 01:00:00,97.425,97.535,97.415,97.52,4173600003.0
2009-02-26 01:30:00,97.52,97.555,97.375,97.39,6897199976.0
2009-02-26 02:00:00,97.39,97.57,97.31,97.515,9170499999.0
2009-02-26 02:30:00,97.52,97.66,97.495,97.59,8316300009.0
2009-02-26 03:00:00,97.585,97.87,97.575,97.76,9619600004.0
2009-02-26 03:30:00,97.765,97.84,97.685,97.78,7202199999.0
2009-02-26 04:00:00,97.78,97.86,97.685,97.82,9817400001.0
2009-02-26 04:30:00,97.825,97.87,97.775,97.79,6799800013.0
2009-02-26 05:00:00,97.79,97.815,97.73,97.78,5270900007.0
2009-02-26 05:30:00,97.78,97.97,97.745,97.92,10426899998.0
2009-02-26 06:00:00,97.92,97.935,97.855,97.89,6698700023.0
2009-02-26 06:30:00,97.89,97.93,97.815,97.845,6043300014.0
2009-02-26 07:00:00,97.845,97.865,97.73,97.82,8080900024.0
2009-02-26 07:30:00,97.82,97.82,97.745,97.8,5960699994.0
2009-02-26 08:00:00,97.8,97.845,97.655,97.83,7977000006.0
2009-02-26 08:30:00,97.83,97.95,97.8,97.92,13485699999.0
2009-02-26 09:00:00,97.92,97.96,97.765,97.86,12975500001.0
2009-02-26 09:30:00,97.86,97.97,97.84,97.93,12363499994.0
2009-02-26 10:00:00,97.93,97.95,97.795,97.9,14680899962.0
2009-02-26 10:30:00,97.9,97.9,97.65,97.72,17028619980.0
2009-02-26 11:00:00,97.715,97.915,97.7,97.9,17085599999.0
2009-02-26 11:30:00,97.9,97.94,97.81,97.875,15833799965.0
2009-02-26 12:00:00,97.87,97.98,97.825,97.96,11680699986.0
2009-02-26 12:30:00,97.96,98.0,97.86,97.885,16500879884.0
2009-02-26 13:00:00,97.885,98.01,97.865,97.98,9315199992.0
2009-02-26 13:30:00,97.98,97.98,97.78,97.85,14521099944.0
2009-02-26 14:00:00,97.85,98.01,97.83,97.92,9344099976.0
2009-02-26 14:30:00,97.92,98.185,97.915,98.125,15342900010.0
2009-02-26 15:00:00,98.125,98.2,97.78,97.855,13211400007.0
2009-02-26 15:30:00,97.87,97.945,97.705,97.865,18828920025.0
2009-02-26 16:00:00,97.875,97.995,97.835,97.865,11766099996.0
2009-02-26 16:30:00,97.865,97.975,97.85,97.89,11893300029.0
2009-02-26 17:00:00,97.895,98.2,97.875,98.18,14787100017.0
2009-02-26 17:30:00,98.175,98.55,98.13,98.44,16870000010.0
2009-02-26 18:00:00,98.44,98.65,98.285,98.625,19563200031.0
2009-02-26 18:30:00,98.62,98.63,98.515,98.55,10680599986.0
2009-02-26 19:00:00,98.55,98.715,98.55,98.645,9181500010.0
2009-02-26 19:30:00,98.645,98.71,98.555,98.575,6768400005.0
2009-02-26 20:00:00,98.57,98.59,98.33,98.355,9903100001.0
2009-02-26 20:30:00,98.355,98.48,98.295,98.37,11714400007.0
2009-02-26 21:00:00,98.37,98.38,98.25,98.33,9338900417.0
2009-02-26 21:30:00,98.33,98.415,98.275,98.4,8340700015.0
2009-02-26 22:00:00,98.4,98.43,98.32,98.38,5961900002.0
2009-02-26 22:30:00,98.375,98.415,98.32,98.35,5221500009.0
2009-02-26 23:00:00,98.34,98.425,98.335,98.4,3185900000.0
2009-02-26 23:30:00,98.4,98.591,98.375,98.505,4054900013.0
2009-02-27 00:00:00,98.5,98.57,98.46,98.55,2454299997.0
2009-02-27 00:30:00,98.55,98.605,98.505,98.515,3078799987.0
2009-02-27 01:00:00,98.515,98.53,97.87,98.37,6902999985.0
2009-02-27 01:30:00,98.37,98.395,98.265,98.34,6304400001.0
2009-02-27 02:00:00,98.34,98.355,97.805,97.83,8998400001.0
2009-02-27 02:30:00,97.835,97.97,97.705,97.735,9421900000.0
2009-02-27 03:00:00,97.735,97.885,97.47,97.54,10278999999.0
2009-02-27 03:30:00,97.54,97.805,97.43,97.78,8197632011.0
2009-02-27 04:00:00,97.78,97.82,97.625,97.665,8036299995.0
2009-02-27 04:30:00,97.66,97.695,97.52,97.55,7956900015.0
2009-02-27 05:00:00,97.55,97.565,97.32,97.395,11051800002.0
2009-02-27 05:30:00,97.395,97.6,97.395,97.535,12781200006.0
2009-02-27 06:00:00,97.535,97.675,97.51,97.545,8495166305.0
2009-02-27 06:30:00,97.535,97.635,97.52,97.6,4030800003.0
2009-02-27 07:00:00,97.605,97.785,97.6,97.67,7558200010.0
2009-02-27 07:30:00,97.67,97.68,97.54,97.655,6862100000.0
2009-02-27 08:00:00,97.655,97.875,97.605,97.81,8534400018.0
2009-02-27 08:30:00,97.815,97.935,97.735,97.74,10578800022.0
2009-02-27 09:00:00,97.75,97.91,97.745,97.85,7097000013.0
2009-02-27 09:30:00,97.85,97.89,97.73,97.855,13196000009.0
2009-02-27 10:00:00,97.85,97.875,97.51,97.755,18870150000.0
2009-02-27 10:30:00,97.755,97.79,97.475,97.515,13852200002.0
2009-02-27 11:00:00,97.515,97.58,97.125,97.335,17340379997.0
2009-02-27 11:30:00,97.335,97.46,97.195,97.27,23296299958.0
2009-02-27 12:00:00,97.27,97.47,97.25,97.465,10219200001.0
2009-02-27 12:30:00,97.46,97.61,97.405,97.495,13411600000.0
2009-02-27 13:00:00,97.5,97.52,97.42,97.485,10558700018.0
2009-02-27 13:30:00,97.48,97.695,97.45,97.67,15529300007.0
2009-02-27 14:00:00,97.67,97.69,97.435,97.545,10867800000.0
2009-02-27 14:30:00,97.545,97.55,97.275,97.325,13283400044.0
2009-02-27 15:00:00,97.33,97.545,97.15,97.305,11589160008.0
2009-02-27 15:30:00,97.305,97.43,96.85,97.41,18361500036.0
2009-02-27 16:00:00,97.425,97.515,97.315,97.36,15202600009.0
2009-02-27 16:30:00,97.36,97.87,97.355,97.815,19645400038.0
2009-02-27 17:00:00,97.82,98.17,97.725,98.06,17160100001.0
2009-02-27 17:30:00,98.06,98.115,97.705,97.84,14135299998.0
2009-02-27 18:00:00,97.84,97.955,97.46,97.875,19345080011.0
2009-02-27 18:30:00,97.875,97.925,97.675,97.745,10956499986.0
2009-02-27 19:00:00,97.745,98.055,97.745,97.905,12115799985.0
2009-02-27 19:30:00,97.905,97.96,97.735,97.95,10378799956.0
2009-02-27 20:00:00,97.955,97.955,97.745,97.77,8636399998.0
2009-02-27 20:30:00,97.775,97.805,97.59,97.62,9929400004.0
2009-02-27 21:00:00,97.62,97.685,97.55,97.67,10474799998.0
2009-02-27 21:30:00,97.675,97.89,97.655,97.85,13005699961.0
2009-02-27 22:00:00,97.85,97.855,97.675,97.695,6980599984.0
2009-02-27 22:30:00,97.695,97.79,97.57,97.585,4637599987.0
2009-02-27 23:00:00,97.595,97.635,97.5,97.525,4841899964.0
2009-02-27 23:30:00,97.54,97.765,97.525,97.57,3708799986.0
2009-03-02 00:00:00,97.73,97.785,97.253,97.63,826200001.0
2009-03-02 00:30:00,97.277,97.715,97.165,97.65,1224499998.0
2009-03-02 01:00:00,97.635,97.675,97.22,97.28,3873499996.0
2009-03-02 01:30:00,97.285,97.39,97.16,97.2,6873599999.0
2009-03-02 02:00:00,97.2,97.29,97.155,97.24,6795900000.0
2009-03-02 02:30:00,97.24,97.24,96.91,97.1,9797399999.0
2009-03-02 03:00:00,97.1,97.455,97.08,97.365,8900199999.0
2009-03-02 03:30:00,97.37,97.61,97.36,97.61,7229799978.0
2009-03-02 04:00:00,97.61,97.905,97.605,97.685,12461599958.0
2009-03-02 04:30:00,97.685,97.76,97.57,97.57,7024099970.0
2009-03-02 05:00:00,97.57,97.62,97.47,97.61,7246699985.0
2009-03-02 05:30:00,97.61,97.61,97.42,97.54,5291199996.0
2009-03-02 06:00:00,97.54,97.65,97.54,97.57,6259899981.0
2009-03-02 06:30:00,97.575,97.59,97.401,97.53,6088099970.0
2009-03-02 07:00:00,97.53,97.53,97.33,97.36,11583499914.0
2009-03-02 07:30:00,97.37,97.5,97.36,97.49,8835699917.0
2009-03-02 08:00:00,97.485,97.565,97.38,97.48,7600299964.0
2009-03-02 08:30:00,97.48,97.61,97.38,97.51,9145399942.0
2009-03-02 09:00:00,97.505,97.67,97.415,97.45,15769199855.0
2009-03-02 09:30:00,97.45,97.65,97.2,97.25,20005099815.0
2009-03-02 10:00:00,97.26,97.55,97.25,97.5,24058199668.0
2009-03-02 10:30:00,97.5,97.53,97.365,97.47,20654499716.0
2009-03-02 11:00:00,97.47,97.48,97.02,97.14,30890499704.0
2009-03-02 11:30:00,97.14,97.32,97.14,97.305,19217499815.0
2009-03-02 12:00:00,97.3,97.3,97.07,97.175,15223099924.0
2009-03-02 12:30:00,97.165,97.24,97.04,97.1,12980899959.0
2009-03-02 13:00:00,97.105,97.185,97.025,97.18,15470699967.0
2009-03-02 13:30:00,97.18,97.23,97.045,97.08,15830199964.0
2009-03-02 14:00:00,97.08,97.32,97.06,97.285,15556099940.0
2009-03-02 14:30:00,97.28,97.355,97.175,97.335,11536499940.0
2009-03-02 15:00:00,97.335,97.37,97.225,97.3,9341399993.0
2009-03-02 15:30:00,97.3,97.43,97.25,97.375,13212399934.0
2009-03-02 16:00:00,97.375,97.49,97.28,97.48,10293099968.0
2009-03-02 16:30:00,97.485,97.67,97.36,97.625,15760499915.0
2009-03-02 17:00:00,97.625,97.77,97.495,97.605,21299499889.0
2009-03-02 17:30:00,97.6,97.685,97.485,97.56,14982499957.0
2009-03-02 18:00:00,97.56,97.59,97.355,97.355,15502399918.0
2009-03-02 18:30:00,97.355,97.395,97.09,97.175,17279099943.0
2009-03-02 19:00:00,97.175,97.43,97.17,97.415,10920799976.0
2009-03-02 19:30:00,97.42,97.425,97.245,97.375,8687999983.0
2009-03-02 20:00:00,97.365,97.385,97.26,97.285,6758799999.0
2009-03-02 20:30:00,97.28,97.42,97.24,97.42,7855499963.0
2009-03-02 21:00:00,97.425,97.49,97.365,97.465,9093699976.0
2009-03-02 21:30:00,97.465,97.735,97.45,97.72,14829899994.0
2009-03-02 22:00:00,97.72,97.725,97.45,97.475,9758099984.0
2009-03-02 22:30:00,97.48,97.53,97.355,97.415,9433899999.0
2009-03-02 23:00:00,97.42,97.425,97.21,97.325,5591299999.0
2009-03-02 23:30:00,97.325,97.535,97.305,97.47,2890099997.0
2009-03-03 00:00:00,97.47,97.57,97.055,97.26,2754679996.0
2009-03-03 00:30:00,97.265,97.365,97.06,97.075,4324699979.0
2009-03-03 01:00:00,97.07,97.195,97.05,97.17,6400299989.0
2009-03-03 01:30:00,97.155,97.18,96.995,97.075,6596399998.0
2009-03-03 02:00:00,97.08,97.28,97.02,97.14,6995999999.0
2009-03-03 02:30:00,97.14,97.28,97.14,97.265,9634200001.0
2009-03-03 03:00:00,97.28,97.37,97.25,97.33,9482299998.0
2009-03-03 03:30:00,97.33,97.49,97.27,97.47,9162100014.0
2009-03-03 04:00:00,97.47,97.6,97.43,97.555,13372499993.0
2009-03-03 04:30:00,97.555,97.575,97.29,97.335,11546099981.0
2009-03-03 05:00:00,97.335,97.425,97.27,97.38,7417799999.0
2009-03-03 05:30:00,97.385,97.525,97.31,97.5,11725499991.0
2009-03-03 06:00:00,97.5,97.605,97.425,97.485,12911299985.0
2009-03-03 06:30:00,97.48,97.54,97.445,97.54,11974599966.0
2009-03-03 07:00:00,97.54,97.54,97.425,97.435,6311600009.0
2009-03-03 07:30:00,97.435,97.56,97.4,97.53,9033799981.0
2009-03-03 08:00:00,97.53,97.59,97.44,97.555,15459599975.0
2009-03-03 08:30:00,97.55,97.585,97.51,97.57,10453999999.0
2009-03-03 09:00:00,97.575,97.74,97.57,97.675,15896899930.0
2009-03-03 09:30:00,97.675,97.78,97.515,97.77,12572299964.0
2009-03-03 10:00:00,97.77,97.975,97.76,97.84,16452100046.0
2009-03-03 10:30:00,97.835,97.975,97.73,97.815,15789200039.0
2009-03-03 11:00:00,97.82,97.875,97.665,97.715,16179600010.0
2009-03-03 11:30:00,97.715,97.775,97.555,97.59,16817000048.0
2009-03-03 12:00:00,97.595,97.77,97.55,97.675,15575100019.0
2009-03-03 12:30:00,97.68,97.73,97.615,97.68,9240500032.0
2009-03-03 13:00:00,97.675,97.74,97.635,97.665,9260300055.0
2009-03-03 13:30:00,97.665,97.75,97.605,97.73,11917800075.0
2009-03-03 14:00:00,97.73,97.94,97.715,97.925,17591999997.0
2009-03-03 14:30:00,97.925,97.93,97.785,97.9,10016999998.0
2009-03-03 15:00:00,97.9,98.19,97.885,98.11,19010799996.0
2009-03-03 15:30:00,98.11,98.14,98.0,98.11,11915700005.0
2009-03-03 16:00:00,98.115,98.29,98.07,98.275,11038400006.0
2009-03-03 16:30:00,98.265,98.425,98.19,98.36,16108100003.0
2009-03-03 17:00:00,98.365,98.54,98.3,98.475,13590330002.0
2009-03-03 17:30:00,98.47,98.595,98.39,98.48,14128260007.0
2009-03-03 18:00:00,98.49,98.52,98.195,98.335,14787840009.0
2009-03-03 18:30:00,98.34,98.34,98.125,98.16,11531160006.0
2009-03-03 19:00:00,98.16,98.49,98.16,98.47,14261830012.0
2009-03-03 19:30:00,98.475,98.475,98.315,98.34,11784879997.0
2009-03-03 20:00:00,98.34,98.425,98.24,98.325,9795379999.0
2009-03-03 20:30:00,98.325,98.39,98.24,98.315,10808460009.0
2009-03-03 21:00:00,98.315,98.365,98.215,98.275,11202989989.0
2009-03-03 21:30:00,98.275,98.37,98.23,98.34,11680059996.0
2009-03-03 22:00:00,98.34,98.355,98.2,98.245,9816770017.0
2009-03-03 22:30:00,98.245,98.295,98.165,98.295,9233600017.0
2009-03-03 23:00:00,98.295,98.34,98.2,98.275,6026159994.0
2009-03-03 23:30:00,98.275,98.275,98.015,98.165,5120369989.0
2009-03-04 00:00:00,98.165,98.296,98.125,98.25,1180100000.0
2009-03-04 00:30:00,98.25,98.31,98.115,98.2,1984879999.0
2009-03-04 01:00:00,98.205,98.505,98.2,98.435,7033370001.0
2009-03-04 01:30:00,98.435,98.53,98.4,98.515,5810560000.0
2009-03-04 02:00:00,98.515,98.54,98.275,98.29,7000190002.0
2009-03-04 02:30:00,98.29,98.465,98.19,98.455,12348290042.0
2009-03-04 03:00:00,98.455,98.455,98.285,98.31,7177099998.0
2009-03-04 03:30:00,98.31,98.385,98.22,98.345,8907489991.0
2009-03-04 04:00:00,98.355,98.575,98.345,98.53,14778199967.0
2009-03-04 04:30:00,98.53,98.575,98.415,98.46,9932369948.0
2009-03-04 05:00:00,98.46,98.485,98.41,98.43,6504789985.0
2009-03-04 05:30:00,98.43,98.5,98.37,98.395,8524389996.0
2009-03-04 06:00:00,98.39,98.48,98.345,98.465,7773399964.0
2009-03-04 06:30:00,98.47,98.495,98.405,98.46,7054199940.0
2009-03-04 07:00:00,98.46,98.53,98.455,98.47,7558669989.0
2009-03-04 07:30:00,98.47,98.475,98.34,98.43,9982989948.0
2009-03-04 08:00:00,98.43,98.49,98.405,98.455,9375799960.0
2009-03-04 08:30:00,98.455,98.605,98.455,98.49,13177999974.0
2009-03-04 09:00:00,98.49,99.215,98.45,98.715,17936889994.0
2009-03-04 09:30:00,98.71,98.84,98.65,98.825,15049000040.0
2009-03-04 10:00:00,98.83,99.36,98.815,99.355,25295599948.0
2009-03-04 10:30:00,99.35,99.36,99.125,99.215,23781999909.0
2009-03-04 11:00:00,99.215,99.28,99.14,99.17,11324299982.0
2009-03-04 11:30:00,99.165,99.37,99.15,99.355,13742599996.0
2009-03-04 12:00:00,99.36,99.48,99.305,99.365,13743099962.0
2009-03-04 12:30:00,99.365,99.42,99.28,99.365,9409999987.0
2009-03-04 13:00:00,99.365,99.385,99.29,99.31,10362699953.0
2009-03-04 13:30:00,99.305,99.355,99.22,99.295,10990699964.0
2009-03-04 14:00:00,99.295,99.33,99.23,99.28,10208799952.0
2009-03-04 14:30:00,99.285,99.38,99.275,99.365,10129400000.0
2009-03-04 15:00:00,99.365,99.425,99.25,99.34,18532700029.0
2009-03-04 15:30:00,99.34,99.47,99.33,99.365,18378600019.0
2009-03-04 16:00:00,99.37,99.48,99.365,99.4,15070799997.0
2009-03-04 16:30:00,99.4,99.41,99.255,99.275,18334500032.0
2009-03-04 17:00:00,99.275,99.37,98.985,99.28,19091549991.0
2009-03-04 17:30:00,99.285,99.4,99.235,99.39,18576600022.0
2009-03-04 18:00:00,99.39,99.41,99.25,99.265,16620200019.0
2009-03-04 18:30:00,99.265,99.39,99.105,99.34,19220500004.0
2009-03-04 19:00:00,99.345,99.39,99.27,99.345,12786200028.0
2009-03-04 19:30:00,99.335,99.355,99.155,99.235,9250499987.0
2009-03-04 20:00:00,99.235,99.35,99.21,99.265,5000199998.0
2009-03-04 20:30:00,99.265,99.36,99.245,99.325,5363099999.0
2009-03-04 21:00:00,99.325,99.41,99.23,99.28,7032799994.0
2009-03-04 21:30:00,99.28,99.345,99.175,99.22,6048900001.0
2009-03-04 22:00:00,99.225,99.295,99.185,99.225,6749999994.0
2009-03-04 22:30:00,99.225,99.235,99.05,99.07,10381100005.0
2009-03-04 23:00:00,99.055,99.14,99.01,99.03,7149499996.0
2009-03-04 23:30:00,99.03,99.17,98.925,99.145,7409100007.0
2009-03-05 00:00:00,99.15,99.18,99.06,99.09,2360699996.0
2009-03-05 00:30:00,99.095,99.2,98.986,99.14,1882000002.0
2009-03-05 01:00:00,99.14,99.175,99.06,99.06,2664500000.0
2009-03-05 01:30:00,99.065,99.231,98.935,99.02,6941899986.0
2009-03-05 02:00:00,99.015,99.205,98.89,99.175,9734299999.0
2009-03-05 02:30:00,99.18,99.3,99.175,99.28,11123600006.0
2009-03-05 03:00:00,99.28,99.38,99.21,99.35,10056400006.0
2009-03-05 03:30:00,99.35,99.38,99.27,99.38,9154999999.0
2009-03-05 04:00:00,99.38,99.43,99.18,99.22,14342799998.0
2009-03-05 04:30:00,99.22,99.27,99.15,99.235,7671699987.0
2009-03-05 05:00:00,99.235,99.28,99.175,99.255,5408599998.0
2009-03-05 05:30:00,99.265,99.29,99.195,99.225,4553399999.0
2009-03-05 06:00:00,99.225,99.315,99.22,99.31,5781599995.0
2009-03-05 06:30:00,99.31,99.31,99.165,99.17,9848099997.0
2009-03-05 07:00:00,99.175,99.24,99.16,99.195,7276200006.0
2009-03-05 07:30:00,99.195,99.305,99.19,99.27,4644400001.0
2009-03-05 08:00:00,99.27,99.53,99.27,99.455,11292600000.0
2009-03-05 08:30:00,99.45,99.48,99.33,99.38,9299299990.0
2009-03-05 09:00:00,99.38,99.675,99.37,99.66,15620700004.0
2009-03-05 09:30:00,99.66,99.675,99.535,99.625,13808900011.0
2009-03-05 10:00:00,99.6,99.61,99.44,99.48,14872500008.0
2009-03-05 10:30:00,99.48,99.505,99.33,99.375,14028299994.0
2009-03-05 11:00:00,99.375,99.56,99.335,99.455,12478600016.0
2009-03-05 11:30:00,99.46,99.56,99.415,99.46,15678399995.0
2009-03-05 12:00:00,99.46,99.47,99.33,99.415,12795600013.0
2009-03-05 12:30:00,99.415,99.485,99.38,99.44,9011500008.0
2009-03-05 13:00:00,99.435,99.54,99.32,99.415,11618299998.0
2009-03-05 13:30:00,99.43,99.505,98.955,99.145,16820900038.0
2009-03-05 14:00:00,99.145,99.225,99.04,99.05,10483699998.0
2009-03-05 14:30:00,99.05,99.36,99.05,99.28,11615199996.0
2009-03-05 15:00:00,99.28,99.355,99.205,99.275,9733899985.0
2009-03-05 15:30:00,99.29,99.325,99.13,99.25,7406199995.0
2009-03-05 16:00:00,99.25,99.27,98.395,98.795,7093499994.0
2009-03-05 16:30:00,98.795,98.93,98.645,98.82,5811500000.0
2009-03-05 17:00:00,98.83,98.9,98.245,98.66,9494799993.0
2009-03-05 17:30:00,98.645,98.645,98.005,98.23,10999799992.0
2009-03-05 18:00:00,98.23,98.585,98.205,98.41,15224300003.0
2009-03-05 18:30:00,98.41,98.515,98.22,98.335,11105600021.0
2009-03-05 19:00:00,98.335,98.56,98.29,98.385,9233299996.0
2009-03-05 19:30:00,98.385,98.465,98.375,98.41,4194000001.0
2009-03-05 20:00:00,98.41,98.43,98.22,98.305,7285999996.0
2009-03-05 20:30:00,98.31,98.47,98.305,98.455,5930299998.0
2009-03-05 21:00:00,98.455,98.47,98.315,98.38,7317899994.0
2009-03-05 21:30:00,98.38,98.42,98.255,98.255,5034499995.0
2009-03-05 22:00:00,98.255,98.32,98.15,98.195,11284500000.0
2009-03-05 22:30:00,98.195,98.28,97.715,97.865,13037602007.0
2009-03-05 23:00:00,97.865,98.03,97.835,97.93,5824799997.0
2009-03-05 23:30:00,97.94,98.12,97.91,98.075,3016399999.0
2009-03-06 00:00:00,98.02,98.153,97.915,98.153,2624200000.0
2009-03-06 00:30:00,98.01,98.19,97.935,98.03,1681100001.0
2009-03-06 01:00:00,98.04,98.22,98.025,98.17,3553400000.0
2009-03-06 01:30:00,98.155,98.22,98.065,98.135,2950000002.0
2009-03-06 02:00:00,98.125,98.405,98.115,98.345,6038000008.0
2009-03-06 02:30:00,98.345,98.51,98.31,98.45,9468299991.0
2009-03-06 03:00:00,98.45,98.45,98.29,98.31,9672900009.0
2009-03-06 03:30:00,98.31,98.36,98.175,98.205,12318500013.0
2009-03-06 04:00:00,98.205,98.24,98.12,98.15,11981900021.0
2009-03-06 04:30:00,98.15,98.16,98.02,98.15,7454099998.0
2009-03-06 05:00:00,98.145,98.19,98.085,98.13,5945600005.0
2009-03-06 05:30:00,98.13,98.205,98.025,98.2,8389000007.0
2009-03-06 06:00:00,98.2,98.28,98.15,98.22,10409200010.0
2009-03-06 06:30:00,98.22,98.33,98.205,98.25,7161799998.0
2009-03-06 07:00:00,98.25,98.25,98.145,98.18,5861200010.0
2009-03-06 07:30:00,98.175,98.27,98.17,98.23,8008000027.0
2009-03-06 08:00:00,98.23,98.265,97.83,97.945,14380700008.0
2009-03-06 08:30:00,97.945,97.955,97.525,97.65,12456399999.0
2009-03-06 09:00:00,97.65,97.65,97.2,97.515,18304900011.0
2009-03-06 09:30:00,97.51,97.545,97.235,97.355,17121300038.0
2009-03-06 10:00:00,97.35,97.505,97.255,97.27,18938800049.0
2009-03-06 10:30:00,97.27,97.29,97.105,97.28,19918300037.0
2009-03-06 11:00:00,97.28,97.43,97.205,97.26,14332299986.0
2009-03-06 11:30:00,97.26,97.305,96.925,96.93,14926399964.0
2009-03-06 12:00:00,96.93,97.105,96.58,96.595,14101500000.0
2009-03-06 12:30:00,96.595,96.79,96.58,96.78,18249100004.0
2009-03-06 13:00:00,96.79,96.955,96.73,96.805,16192500027.0
2009-03-06 13:30:00,96.805,97.2,96.77,97.14,20371600009.0
2009-03-06 14:00:00,97.14,97.225,96.98,97.145,15905000015.0
2009-03-06 14:30:00,97.145,97.19,97.025,97.04,12677099984.0
2009-03-06 15:00:00,97.03,97.07,96.695,96.71,22234999998.0
2009-03-06 15:30:00,96.71,97.66,96.71,97.57,15999600015.0
2009-03-06 16:00:00,97.57,97.76,97.5,97.635,17721100023.0
2009-03-06 16:30:00,97.63,98.06,97.59,98.0,16457499994.0
2009-03-06 17:00:00,98.0,98.235,97.98,98.03,16523199982.0
2009-03-06 17:30:00,98.03,98.03,97.585,97.8,15441899970.0
2009-03-06 18:00:00,97.795,97.995,97.76,97.845,12452799988.0
2009-03-06 18:30:00,97.845,98.02,97.84,97.885,11209299971.0
2009-03-06 19:00:00,97.88,97.91,97.83,97.895,7826500016.0
2009-03-06 19:30:00,97.895,97.905,97.685,97.8,7822799983.0
2009-03-06 20:00:00,97.8,97.9,97.775,97.8,5265100001.0
2009-03-06 20:30:00,97.805,98.015,97.63,97.96,10318800013.0
2009-03-06 21:00:00,97.96,98.11,97.95,98.075,12722100019.0
2009-03-06 21:30:00,98.085,98.09,97.845,97.97,12546600010.0
2009-03-06 22:00:00,97.965,98.165,97.875,98.16,11742400057.0
2009-03-06 22:30:00,98.16,98.38,98.155,98.28,7165400002.0
2009-03-06 23:00:00,98.275,98.44,98.25,98.38,5044900019.0
2009-03-06 23:30:00,98.375,98.385,98.28,98.29,4068700010.0
2009-03-09 00:00:00,98.375,98.38,98.135,98.15,1203500000.0
2009-03-09 00:30:00,98.15,98.275,98.105,98.26,1872300000.0
2009-03-09 01:00:00,98.26,98.285,98.095,98.145,6483299998.0
2009-03-09 01:30:00,98.145,98.195,97.895,97.94,7765499999.0
2009-03-09 02:00:00,97.94,98.275,97.935,98.215,6190099998.0
2009-03-09 02:30:00,98.21,98.305,98.12,98.23,6262499996.0
2009-03-09 03:00:00,98.225,98.28,98.19,98.26,5149699998.0
2009-03-09 03:30:00,98.26,98.361,98.255,98.28,3987200000.0
2009-03-09 04:00:00,98.28,98.53,98.27,98.455,11076299980.0
2009-03-09 04:30:00,98.45,98.45,98.33,98.335,3790399998.0
2009-03-09 05:00:00,98.335,98.34,98.085,98.225,6048899998.0
2009-03-09 05:30:00,98.225,98.245,98.015,98.04,7461400004.0
2009-03-09 06:00:00,98.04,98.25,98.03,98.21,4943099997.0
2009-03-09 06:30:00,98.21,98.24,98.175,98.195,5717400005.0
2009-03-09 07:00:00,98.2,98.29,98.2,98.255,4507000001.0
2009-03-09 07:30:00,98.25,98.33,98.225,98.32,7698900021.0
2009-03-09 08:00:00,98.325,98.325,98.145,98.255,10934600018.0
2009-03-09 08:30:00,98.255,98.34,98.21,98.335,4575200002.0
2009-03-09 09:00:00,98.335,98.51,98.32,98.38,8211900008.0
2009-03-09 09:30:00,98.38,98.74,98.35,98.665,17686799972.0
2009-03-09 10:00:00,98.665,98.715,98.52,98.53,19549999959.0
2009-03-09 10:30:00,98.535,98.685,98.46,98.57,18191399947.0
2009-03-09 11:00:00,98.575,98.61,98.435,98.585,14955099943.0
2009-03-09 11:30:00,98.585,98.74,98.57,98.725,16350000022.0
2009-03-09 12:00:00,98.725,98.95,98.7,98.83,18284699981.0
2009-03-09 12:30:00,98.825,98.97,98.805,98.955,17504399995.0
2009-03-09 13:00:00,98.955,99.175,98.95,99.07,20534400035.0
2009-03-09 13:30:00,99.07,99.12,98.915,98.95,14259500012.0
2009-03-09 14:00:00,98.95,99.1,98.925,98.985,14208600033.0
2009-03-09 14:30:00,98.985,99.025,98.76,98.985,20749500026.0
2009-03-09 15:00:00,98.985,99.105,98.95,98.985,16384599992.0
2009-03-09 15:30:00,98.985,99.095,98.875,99.025,27358900007.0
2009-03-09 16:00:00,99.025,99.19,98.94,99.1,24832109978.0
2009-03-09 16:30:00,99.1,99.11,98.81,98.88,17941600012.0
2009-03-09 17:00:00,98.88,98.9,98.685,98.85,16141880007.0
2009-03-09 17:30:00,98.85,98.995,98.825,98.87,16868700012.0
2009-03-09 18:00:00,98.875,98.955,98.84,98.94,12439400021.0
2009-03-09 18:30:00,98.935,99.06,98.9,99.01,13032200008.0
2009-03-09 19:00:00,98.99,99.005,98.825,98.87,12676000055.0
2009-03-09 19:30:00,98.865,98.9,98.785,98.79,10892800061.0
2009-03-09 20:00:00,98.79,98.915,98.79,98.845,10133300010.0
2009-03-09 20:30:00,98.85,98.865,98.695,98.795,8920316893.0
2009-03-09 21:00:00,98.8,98.855,98.705,98.76,9207100090.0
2009-03-09 21:30:00,98.76,98.87,98.755,98.84,10213900048.0
2009-03-09 22:00:00,98.84,98.855,98.745,98.75,4794800005.0
2009-03-09 22:30:00,98.75,98.875,98.67,98.835,8407500031.0
2009-03-09 23:00:00,98.835,98.91,98.71,98.805,2183700005.0
2009-03-09 23:30:00,98.805,98.871,98.765,98.785,2210600006.0
2009-03-10 00:00:00,98.785,98.865,98.755,98.845,2080700000.0
2009-03-10 00:30:00,98.825,98.97,98.78,98.935,1433400000.0
2009-03-10 01:00:00,98.935,99.11,98.93,99.0,6324399999.0
2009-03-10 01:30:00,99.0,99.05,98.875,98.94,3632950000.0
2009-03-10 02:00:00,98.935,99.055,98.82,99.045,7980400003.0
2009-03-10 02:30:00,99.04,99.135,98.98,99.03,13466850027.0
2009-03-10 03:00:00,99.03,99.03,98.87,98.93,10207500026.0
2009-03-10 03:30:00,98.925,98.97,98.845,98.865,8921400019.0
2009-03-10 04:00:00,98.865,98.93,98.85,98.875,11570850016.0
2009-03-10 04:30:00,98.885,98.9,98.845,98.88,7588599992.0
2009-03-10 05:00:00,98.88,98.935,98.835,98.87,8930600005.0
2009-03-10 05:30:00,98.87,98.98,98.855,98.96,9268700012.0
2009-03-10 06:00:00,98.97,98.97,98.835,98.87,8962499999.0
2009-03-10 06:30:00,98.87,98.98,98.86,98.905,12308350018.0
2009-03-10 07:00:00,98.9,98.94,98.87,98.9,6739500007.0
2009-03-10 07:30:00,98.905,98.96,98.515,98.565,12689400009.0
2009-03-10 08:00:00,98.585,98.66,98.365,98.37,14475900002.0
2009-03-10 08:30:00,98.365,98.57,98.34,98.49,8548650000.0
2009-03-10 09:00:00,98.49,98.76,98.485,98.715,14250300049.0
2009-03-10 09:30:00,98.715,98.735,98.57,98.635,17956350048.0
2009-03-10 10:00:00,98.635,98.68,98.485,98.58,22743199977.0
2009-03-10 10:30:00,98.58,98.675,98.48,98.485,21905850005.0
2009-03-10 11:00:00,98.485,98.515,98.25,98.37,18646549973.0
2009-03-10 11:30:00,98.365,98.44,98.29,98.33,14575949972.0
2009-03-10 12:00:00,98.33,98.44,98.16,98.31,19559700002.0
2009-03-10 12:30:00,98.31,98.48,98.265,98.455,21930949990.0
2009-03-10 13:00:00,98.455,98.485,98.285,98.29,17268550007.0
2009-03-10 13:30:00,98.295,98.46,98.255,98.41,14735300007.0
2009-03-10 14:00:00,98.41,98.45,97.895,97.95,22512999999.0
2009-03-10 14:30:00,97.95,98.16,97.91,98.065,17889950011.0
2009-03-10 15:00:00,98.065,98.215,98.03,98.195,17214949997.0
2009-03-10 15:30:00,98.195,98.465,98.17,98.39,24492699991.0
2009-03-10 16:00:00,98.385,98.4,98.18,98.32,19173449992.0
2009-03-10 16:30:00,98.32,98.355,98.175,98.325,16098099994.0
2009-03-10 17:00:00,98.325,98.415,98.265,98.335,15794899997.0
2009-03-10 17:30:00,98.335,98.47,98.33,98.39,16526649994.0
2009-03-10 18:00:00,98.39,98.425,98.21,98.38,12749450001.0
2009-03-10 18:30:00,98.38,98.385,98.215,98.28,11633300008.0
2009-03-10 19:00:00,98.285,98.405,98.285,98.395,9899800003.0
2009-03-10 19:30:00,98.395,98.74,98.385,98.645,9509289983.0
2009-03-10 20:00:00,98.65,98.825,98.6,98.68,13752699866.0
2009-03-10 20:30:00,98.68,98.93,98.67,98.895,18687939797.0
2009-03-10 21:00:00,98.895,98.91,98.735,98.825,9363119948.0
2009-03-10 21:30:00,98.825,98.88,98.685,98.71,8901279941.0
2009-03-10 22:00:00,98.71,98.74,98.5,98.525,10709879853.0
2009-03-10 22:30:00,98.525,98.68,98.52,98.655,4447599962.0
2009-03-10 23:00:00,98.655,98.73,98.64,98.705,2332819989.0
2009-03-10 23:30:00,98.71,98.74,98.67,98.715,2558079990.0
2009-03-11 00:00:00,98.715,98.725,98.63,98.665,2870500003.0
2009-03-11 00:30:00,98.665,98.755,98.65,98.685,3803620002.0
2009-03-11 01:00:00,98.685,98.81,98.66,98.77,5933119999.0
2009-03-11 01:30:00,98.77,98.845,98.765,98.79,5209839999.0
2009-03-11 02:00:00,98.785,98.8,98.635,98.675,5717079996.0
2009-03-11 02:30:00,98.675,98.725,98.635,98.7,9072239995.0
2009-03-11 03:00:00,98.7,98.7,98.52,98.615,10874919989.0
2009-03-11 03:30:00,98.615,98.62,98.48,98.57,9617700006.0
2009-03-11 04:00:00,98.57,98.62,98.45,98.5,5712280001.0
2009-03-11 04:30:00,98.5,98.551,98.35,98.445,10496239988.0
2009-03-11 05:00:00,98.45,98.45,98.305,98.385,9384919991.0
2009-03-11 05:30:00,98.395,98.675,98.365,98.545,13955060007.0
2009-03-11 06:00:00,98.55,98.56,98.275,98.445,17482720010.0
2009-03-11 06:30:00,98.435,98.48,98.42,98.435,6568139995.0
2009-03-11 07:00:00,98.435,98.525,98.43,98.44,7852140000.0
2009-03-11 07:30:00,98.44,98.45,98.385,98.43,6072800004.0
2009-03-11 08:00:00,98.43,98.445,98.285,98.37,13892000007.0
2009-03-11 08:30:00,98.37,98.71,98.35,98.565,20471339971.0
2009-03-11 09:00:00,98.565,98.58,98.47,98.55,14922839875.0
2009-03-11 09:30:00,98.555,98.64,98.515,98.565,13278199954.0
2009-03-11 10:00:00,98.565,98.58,98.47,98.49,12740799944.0
2009-03-11 10:30:00,98.465,98.515,98.25,98.365,17409919974.0
2009-03-11 11:00:00,98.37,98.56,98.33,98.51,15588039921.0
2009-03-11 11:30:00,98.51,98.57,98.475,98.525,12867919945.0
2009-03-11 12:00:00,98.525,98.555,98.455,98.475,15657479905.0
2009-03-11 12:30:00,98.475,98.475,98.37,98.425,16083639948.0
2009-03-11 13:00:00,98.435,98.56,98.405,98.455,14552979949.0
2009-03-11 13:30:00,98.46,98.49,98.265,98.315,16632559925.0
2009-03-11 14:00:00,98.315,98.315,97.96,98.055,15557259952.0
2009-03-11 14:30:00,98.055,98.11,97.94,98.005,12202759992.0
2009-03-11 15:00:00,98.005,98.1,97.965,98.0,15646899953.0
2009-03-11 15:30:00,98.0,98.195,98.0,98.125,21846779909.0
2009-03-11 16:00:00,98.135,98.265,98.09,98.105,21915919916.0
2009-03-11 16:30:00,98.105,98.165,97.975,98.035,24010419929.0
2009-03-11 17:00:00,98.035,98.23,98.02,98.155,17730199942.0
2009-03-11 17:30:00,98.145,98.205,97.6,97.75,19809939883.0
2009-03-11 18:00:00,97.75,97.76,97.21,97.36,19523200013.0
2009-03-11 18:30:00,97.365,97.535,97.34,97.485,13210600010.0
2009-03-11 19:00:00,97.485,97.735,97.485,97.62,17144000005.0
2009-03-11 19:30:00,97.625,97.635,97.44,97.485,7672800002.0
2009-03-11 20:00:00,97.485,97.575,97.035,97.19,14103199995.0
2009-03-11 20:30:00,97.19,97.35,97.055,97.24,10804599992.0
2009-03-11 21:00:00,97.24,97.49,97.22,97.38,11485900046.0
2009-03-11 21:30:00,97.385,97.385,97.165,97.21,7270600031.0
2009-03-11 22:00:00,97.21,97.34,97.155,97.235,6364900029.0
2009-03-11 22:30:00,97.24,97.325,97.165,97.27,4855299997.0
2009-03-11 23:00:00,97.285,97.348,97.145,97.305,3474600021.0
2009-03-11 23:30:00,97.356,97.356,97.275,97.275,3688600020.0
2009-03-12 00:00:00,97.275,97.395,97.255,97.355,2515799995.0
2009-03-12 00:30:00,97.365,97.443,97.34,97.415,1633100000.0
2009-03-12 01:00:00,97.415,97.46,97.355,97.415,3548099996.0
2009-03-12 01:30:00,97.415,97.45,97.22,97.225,5118699999.0
2009-03-12 02:00:00,97.225,97.285,97.035,97.07,9985200002.0
2009-03-12 02:30:00,97.06,97.265,97.06,97.16,12576800000.0
2009-03-12 03:00:00,97.16,97.17,96.695,96.855,17934300067.0
2009-03-12 03:30:00,96.86,96.975,96.82,96.94,9204100012.0
2009-03-12 04:00:00,96.94,96.97,96.785,96.84,10229600015.0
2009-03-12 04:30:00,96.84,96.87,96.73,96.8,10070300023.0
2009-03-12 05:00:00,96.8,96.8,96.225,96.375,14526400032.0
2009-03-12 05:30:00,96.365,96.37,95.955,96.225,13602700024.0
2009-03-12 06:00:00,96.225,96.33,96.13,96.255,8821200013.0
2009-03-12 06:30:00,96.255,96.275,96.105,96.205,5990880009.0
2009-03-12 07:00:00,96.205,96.34,96.195,96.3,6726500025.0
2009-03-12 07:30:00,96.295,96.39,96.27,96.375,7742400005.0
2009-03-12 08:00:00,96.375,96.48,96.28,96.335,11933500038.0
2009-03-12 08:30:00,96.335,96.515,96.305,96.445,12759000017.0
2009-03-12 09:00:00,96.445,96.5,96.18,96.215,9835200005.0
2009-03-12 09:30:00,96.23,96.36,96.065,96.345,13608000018.0
2009-03-12 10:00:00,96.34,96.41,96.155,96.185,14605700001.0
2009-03-12 10:30:00,96.185,96.235,95.77,95.795,22826400014.0
2009-03-12 11:00:00,95.795,95.955,95.665,95.84,23340400007.0
2009-03-12 11:30:00,95.84,96.16,95.84,96.15,22813700005.0
2009-03-12 12:00:00,96.14,96.185,96.05,96.15,18825099999.0
2009-03-12 12:30:00,96.155,96.365,96.11,96.28,15934515987.0
2009-03-12 13:00:00,96.285,96.34,96.235,96.325,15893999972.0
2009-03-12 13:30:00,96.32,96.635,96.3,96.49,20559599988.0
2009-03-12 14:00:00,96.495,96.62,96.28,96.4,18319000009.0
2009-03-12 14:30:00,96.43,96.84,96.43,96.79,18262880004.0
2009-03-12 15:00:00,96.785,97.39,96.78,97.09,32936199996.0
2009-03-12 15:30:00,97.09,97.465,97.06,97.465,23175899977.0
2009-03-12 16:00:00,97.465,98.525,97.355,98.345,30646300006.0
2009-03-12 16:30:00,98.345,98.44,97.865,97.91,21134199989.0
2009-03-12 17:00:00,97.9,98.38,97.885,98.015,19032899993.0
2009-03-12 17:30:00,98.02,98.045,97.66,97.865,15310099992.0
2009-03-12 18:00:00,97.86,98.125,97.86,98.06,18288399989.0
2009-03-12 18:30:00,98.06,98.24,97.956,98.1,13967899979.0
2009-03-12 19:00:00,98.1,98.175,97.715,97.785,14982200011.0
2009-03-12 19:30:00,97.785,98.005,97.78,97.815,11934900002.0
2009-03-12 20:00:00,97.81,98.01,97.795,98.0,7221499989.0
2009-03-12 20:30:00,98.0,98.075,97.9,98.02,11672399971.0
2009-03-12 21:00:00,98.015,98.025,97.75,97.77,12100100006.0
2009-03-12 21:30:00,97.77,97.865,97.53,97.605,10960500001.0
2009-03-12 22:00:00,97.605,97.775,97.485,97.62,5905999997.0
2009-03-12 22:30:00,97.62,97.77,97.516,97.71,3937200004.0
2009-03-12 23:00:00,97.715,97.825,97.521,97.74,2775600000.0
2009-03-12 23:30:00,97.74,97.79,97.455,97.5,3401200000.0
2009-03-13 00:00:00,97.49,97.71,97.46,97.635,1918599999.0
2009-03-13 00:30:00,97.63,97.73,97.61,97.675,2504800001.0
2009-03-13 01:00:00,97.675,97.7,97.61,97.665,2618300001.0
2009-03-13 01:30:00,97.67,97.705,97.28,97.32,5777500001.0
2009-03-13 02:00:00,97.315,97.375,97.125,97.22,9350500001.0
2009-03-13 02:30:00,97.22,97.61,97.21,97.595,15802699883.0
2009-03-13 03:00:00,97.59,97.99,97.48,97.92,20308379955.0
2009-03-13 03:30:00,97.93,98.06,97.785,97.88,14564799957.0
2009-03-13 04:00:00,97.88,97.93,97.64,97.64,13543599959.0
2009-03-13 04:30:00,97.645,97.785,97.54,97.705,12055899963.0
2009-03-13 05:00:00,97.7,97.74,97.625,97.7,6305099973.0
2009-03-13 05:30:00,97.7,97.705,97.55,97.66,10106199985.0
2009-03-13 06:00:00,97.645,97.68,97.455,97.46,8604299976.0
2009-03-13 06:30:00,97.47,97.78,97.39,97.76,13992999940.0
2009-03-13 07:00:00,97.76,97.835,97.7,97.725,13395499929.0
2009-03-13 07:30:00,97.715,97.75,97.645,97.75,9842099965.0
2009-03-13 08:00:00,97.745,97.91,97.735,97.865,9055999979.0
2009-03-13 08:30:00,97.87,98.04,97.78,97.86,9158399990.0
2009-03-13 09:00:00,97.855,98.2,97.85,97.955,20405099958.0
2009-03-13 09:30:00,97.95,98.075,97.94,97.98,11045900011.0
2009-03-13 10:00:00,97.985,98.26,97.97,98.155,15813900008.0
2009-03-13 10:30:00,98.17,98.66,98.17,98.475,25111100044.0
2009-03-13 11:00:00,98.485,98.51,98.25,98.3,23165500017.0
2009-03-13 11:30:00,98.3,98.35,98.18,98.29,20354600046.0
2009-03-13 12:00:00,98.285,98.37,98.225,98.27,20794580042.0
2009-03-13 12:30:00,98.27,98.29,98.055,98.19,16410600035.0
2009-03-13 13:00:00,98.205,98.325,98.115,98.24,17646400071.0
2009-03-13 13:30:00,98.24,98.245,97.985,98.175,17447100077.0
2009-03-13 14:00:00,98.18,98.31,98.12,98.2,10400000009.0
2009-03-13 14:30:00,98.19,98.425,98.19,98.28,19181800035.0
2009-03-13 15:00:00,98.28,98.47,98.27,98.335,18183100055.0
2009-03-13 15:30:00,98.32,98.4,98.225,98.395,21591500028.0
2009-03-13 16:00:00,98.4,98.45,98.275,98.305,22705200067.0
2009-03-13 16:30:00,98.305,98.315,98.12,98.29,17974880041.0
2009-03-13 17:00:00,98.29,98.31,97.825,97.985,25423200065.0
2009-03-13 17:30:00,97.98,98.045,97.84,98.04,24032400063.0
2009-03-13 18:00:00,98.035,98.08,97.945,98.025,17801000046.0
2009-03-13 18:30:00,98.025,98.235,98.025,98.21,14673800077.0
2009-03-13 19:00:00,98.21,98.28,97.885,97.985,14831080018.0
2009-03-13 19:30:00,97.99,98.085,97.95,98.02,13432300089.0
2009-03-13 20:00:00,98.015,98.06,97.81,97.96,15560100089.0
2009-03-13 20:30:00,97.96,98.045,97.925,98.02,13846700070.0
2009-03-13 21:00:00,98.025,98.085,97.98,98.08,5473500013.0
2009-03-13 21:30:00,98.08,98.085,97.955,98.03,3720600002.0
2009-03-13 22:00:00,98.03,98.09,97.93,97.98,4716100012.0
2009-03-13 22:30:00,97.98,98.085,97.95,97.975,4068599999.0
2009-03-15 23:00:00,98.07,98.115,98.035,98.07,297400000.0
2009-03-15 23:30:00,98.055,98.075,98.015,98.06,244600000.0
2009-03-16 00:00:00,98.045,98.06,97.54,97.82,6244300000.0
2009-03-16 00:30:00,97.825,98.09,97.8,98.09,5149800001.0
2009-03-16 01:00:00,98.085,98.175,97.99,98.03,4687899994.0
2009-03-16 01:30:00,98.03,98.145,98.03,98.1,5219200010.0
2009-03-16 02:00:00,98.1,98.28,98.065,98.16,10448199991.0
2009-03-16 02:30:00,98.16,98.415,98.155,98.385,14053000005.0
2009-03-16 03:00:00,98.385,98.495,98.275,98.315,16416100018.0
2009-03-16 03:30:00,98.315,98.43,98.24,98.355,14003600002.0
2009-03-16 04:00:00,98.355,98.38,98.19,98.255,9808699999.0
2009-03-16 04:30:00,98.255,98.375,98.255,98.27,8217399992.0
2009-03-16 05:00:00,98.27,98.325,98.155,98.17,7718199992.0
2009-03-16 05:30:00,98.17,98.28,98.15,98.235,7800500008.0
2009-03-16 06:00:00,98.235,98.24,98.14,98.23,11706200030.0
2009-03-16 06:30:00,98.23,98.26,98.175,98.2,9697600005.0
2009-03-16 07:00:00,98.205,98.28,98.175,98.21,8074099989.0
2009-03-16 07:30:00,98.205,98.215,98.08,98.15,10138299984.0
2009-03-16 08:00:00,98.15,98.23,98.08,98.2,15546000033.0
2009-03-16 08:30:00,98.205,98.23,98.105,98.16,12771099981.0
2009-03-16 09:00:00,98.155,98.295,97.97,98.01,24270399978.0
2009-03-16 09:30:00,98.0,98.365,98.0,98.255,29307880049.0
2009-03-16 10:00:00,98.255,98.35,98.095,98.115,33894700270.0
2009-03-16 10:30:00,98.115,98.22,98.055,98.105,28340100184.0
2009-03-16 11:00:00,98.105,98.21,98.095,98.15,19289700179.0
2009-03-16 11:30:00,98.155,98.31,98.135,98.29,15120200006.0
2009-03-16 12:00:00,98.285,98.3,98.07,98.27,22422300005.0
2009-03-16 12:30:00,98.27,98.445,98.19,98.285,19630700013.0
2009-03-16 13:00:00,98.285,98.465,98.255,98.43,14537400064.0
2009-03-16 13:30:00,98.43,98.645,98.365,98.55,19718200041.0
2009-03-16 14:00:00,98.555,98.59,98.33,98.435,12224699986.0
2009-03-16 14:30:00,98.435,98.575,98.375,98.445,23564380045.0
2009-03-16 15:00:00,98.445,98.52,98.385,98.39,15965160005.0
2009-03-16 15:30:00,98.39,98.425,98.33,98.415,14701200004.0
2009-03-16 16:00:00,98.415,98.505,98.355,98.375,18551899996.0
2009-03-16 16:30:00,98.38,98.48,98.065,98.105,17589700020.0
2009-03-16 17:00:00,98.105,98.265,98.0,98.18,17765580025.0
2009-03-16 17:30:00,98.18,98.305,98.135,98.18,19348700041.0
2009-03-16 18:00:00,98.18,98.245,98.1,98.225,16128980088.0
2009-03-16 18:30:00,98.225,98.355,98.155,98.335,11410500063.0
2009-03-16 19:00:00,98.335,98.345,98.16,98.26,11886200099.0
2009-03-16 19:30:00,98.265,98.345,98.17,98.22,7896000044.0
2009-03-16 20:00:00,98.215,98.28,98.205,98.26,6730200033.0
2009-03-16 20:30:00,98.255,98.28,98.21,98.265,6841900030.0
2009-03-16 21:00:00,98.265,98.295,98.205,98.285,9065300075.0
2009-03-16 21:30:00,98.29,98.305,98.135,98.155,11059000076.0
2009-03-16 22:00:00,98.155,98.29,98.155,98.265,5346100020.0
2009-03-16 22:30:00,98.275,98.275,98.17,98.17,3000200009.0
2009-03-16 23:00:00,98.165,98.25,98.075,98.18,3495000007.0
2009-03-16 23:30:00,98.18,98.25,98.115,98.155,2623200005.0
2009-03-17 00:00:00,98.165,98.24,98.155,98.21,2063599999.0
2009-03-17 00:30:00,98.21,98.275,98.205,98.245,2939299987.0
2009-03-17 01:00:00,98.245,98.371,98.17,98.22,2992399991.0
2009-03-17 01:30:00,98.225,98.27,98.175,98.25,3979500002.0
2009-03-17 02:00:00,98.235,98.41,98.21,98.395,5453999995.0
2009-03-17 02:30:00,98.4,98.51,98.36,98.42,10096800038.0
2009-03-17 03:00:00,98.42,98.46,98.33,98.38,13193300042.0
2009-03-17 03:30:00,98.395,98.41,98.3,98.34,7175199996.0
2009-03-17 04:00:00,98.35,98.35,98.23,98.25,8339400032.0
2009-03-17 04:30:00,98.25,98.27,98.225,98.235,6917100014.0
2009-03-17 05:00:00,98.235,98.27,98.19,98.26,5098500017.0
2009-03-17 05:30:00,98.265,98.34,98.185,98.315,5532600003.0
2009-03-17 06:00:00,98.32,98.34,98.28,98.29,7542100036.0
2009-03-17 06:30:00,98.29,98.39,98.235,98.38,6288900015.0
2009-03-17 07:00:00,98.37,98.48,98.32,98.435,10995600024.0
2009-03-17 07:30:00,98.435,98.565,98.425,98.48,12172900034.0
2009-03-17 08:00:00,98.49,98.85,98.49,98.71,18094700014.0
2009-03-17 08:30:00,98.71,98.79,98.655,98.75,10496100002.0
2009-03-17 09:00:00,98.76,98.825,98.62,98.695,14382200022.0
2009-03-17 09:30:00,98.695,98.71,98.63,98.665,12227800000.0
2009-03-17 10:00:00,98.665,98.67,98.54,98.64,14559299996.0
2009-03-17 10:30:00,98.64,98.675,98.46,98.47,16621799997.0
2009-03-17 11:00:00,98.46,98.61,98.44,98.545,14203160024.0
2009-03-17 11:30:00,98.545,98.665,98.485,98.645,11690899993.0
2009-03-17 12:00:00,98.645,98.685,98.525,98.555,20716899967.0
2009-03-17 12:30:00,98.555,98.685,98.545,98.655,17479599963.0
2009-03-17 13:00:00,98.655,98.68,98.61,98.66,14440799994.0
2009-03-17 13:30:00,98.66,98.82,98.66,98.745,16229879963.0
2009-03-17 14:00:00,98.745,98.845,98.62,98.83,20193900001.0
2009-03-17 14:30:00,98.83,98.97,98.805,98.875,15992000005.0
2009-03-17 15:00:00,98.875,98.96,98.87,98.925,15888599989.0
2009-03-17 15:30:00,98.925,98.95,98.74,98.81,17947180000.0
2009-03-17 16:00:00,98.81,98.86,98.655,98.77,23011859969.0
2009-03-17 16:30:00,98.765,98.8,98.69,98.765,23224799978.0
2009-03-17 17:00:00,98.77,98.835,98.72,98.795,20059199980.0
2009-03-17 17:30:00,98.795,98.94,98.77,98.84,21941499958.0
2009-03-17 18:00:00,98.84,98.84,98.73,98.735,16884000020.0
2009-03-17 18:30:00,98.735,98.815,98.48,98.59,19307060012.0
2009-03-17 19:00:00,98.6,98.655,98.57,98.655,9913500061.0
2009-03-17 19:30:00,98.655,98.685,98.56,98.655,9754900026.0
2009-03-17 20:00:00,98.655,98.68,98.525,98.585,13914100066.0
2009-03-17 20:30:00,98.585,98.66,98.485,98.5,15991100050.0
2009-03-17 21:00:00,98.5,98.61,98.455,98.555,11184700022.0
2009-03-17 21:30:00,98.56,98.61,98.455,98.545,10989100081.0
2009-03-17 22:00:00,98.54,98.6,98.505,98.585,5961200030.0
2009-03-17 22:30:00,98.58,98.605,98.545,98.585,2462700006.0
2009-03-17 23:00:00,98.585,98.65,98.56,98.58,1665100003.0
2009-03-17 23:30:00,98.58,98.65,98.58,98.65,1945300000.0
2009-03-18 00:00:00,98.65,98.67,98.605,98.615,2221000000.0
2009-03-18 00:30:00,98.615,98.705,98.595,98.705,3225699983.0
2009-03-18 01:00:00,98.705,98.825,98.705,98.75,5850700004.0
2009-03-18 01:30:00,98.755,98.845,98.725,98.775,5549400002.0
2009-03-18 02:00:00,98.785,98.795,98.685,98.735,9865100013.0
2009-03-18 02:30:00,98.74,98.805,98.7,98.73,11415400012.0
2009-03-18 03:00:00,98.73,98.73,98.36,98.44,19477500020.0
2009-03-18 03:30:00,98.44,98.515,98.285,98.465,11545904001.0
2009-03-18 04:00:00,98.46,98.55,98.345,98.45,12747800022.0
2009-03-18 04:30:00,98.455,98.55,98.44,98.475,12026400014.0
2009-03-18 05:00:00,98.48,98.54,98.445,98.54,8000599985.0
2009-03-18 05:30:00,98.54,98.57,98.435,98.455,16586400004.0
2009-03-18 06:00:00,98.455,98.5,98.405,98.455,9147679981.0
2009-03-18 06:30:00,98.455,98.455,98.385,98.445,10386499988.0
2009-03-18 07:00:00,98.45,98.51,98.435,98.485,4830200006.0
2009-03-18 07:30:00,98.485,98.62,98.475,98.515,9586400027.0
2009-03-18 08:00:00,98.515,98.57,98.485,98.53,9533800012.0
2009-03-18 08:30:00,98.52,98.535,98.435,98.505,11023200001.0
2009-03-18 09:00:00,98.5,98.715,98.455,98.715,22625100009.0
2009-03-18 09:30:00,98.715,98.755,98.52,98.545,22289100028.0
2009-03-18 10:00:00,98.545,98.73,98.535,98.695,16712700060.0
2009-03-18 10:30:00,98.695,98.735,98.58,98.7,16590300024.0
2009-03-18 11:00:00,98.7,98.775,98.65,98.675,14628900030.0
2009-03-18 11:30:00,98.675,98.74,98.565,98.65,16303200000.0
2009-03-18 12:00:00,98.645,98.645,98.55,98.55,12667699983.0
2009-03-18 12:30:00,98.555,98.595,98.545,98.575,8021200009.0
2009-03-18 13:00:00,98.57,98.67,98.57,98.64,9755300007.0
2009-03-18 13:30:00,98.64,98.655,98.575,98.59,9572199916.0
2009-03-18 14:00:00,98.59,98.625,98.285,98.4,14498599971.0
2009-03-18 14:30:00,98.395,98.41,98.14,98.325,27665679972.0
2009-03-18 15:00:00,98.325,98.355,98.185,98.285,20721900001.0
2009-03-18 15:30:00,98.285,98.315,98.175,98.23,23089100033.0
2009-03-18 16:00:00,98.23,98.25,97.72,97.915,27049140041.0
2009-03-18 16:30:00,97.915,98.045,97.83,98.045,25739400045.0
2009-03-18 17:00:00,98.055,98.105,97.855,97.955,17848000003.0
2009-03-18 17:30:00,97.955,98.095,97.905,98.08,16945281999.0
2009-03-18 18:00:00,98.09,98.14,97.905,98.02,16395000006.0
2009-03-18 18:30:00,98.02,98.04,97.865,97.985,10363200025.0
2009-03-18 19:00:00,97.99,98.04,97.865,97.905,8929000010.0
2009-03-18 19:30:00,97.905,97.98,97.87,97.97,7838600004.0
2009-03-18 20:00:00,97.97,98.325,96.115,96.795,18378699978.0
2009-03-18 20:30:00,96.78,96.78,95.645,96.285,26858063984.0
2009-03-18 21:00:00,96.28,96.36,95.895,96.3,14468700009.0
2009-03-18 21:30:00,96.315,96.385,96.085,96.155,14520899976.0
2009-03-18 22:00:00,96.16,96.275,96.08,96.275,9159399998.0
2009-03-18 22:30:00,96.275,96.355,96.15,96.24,7302199999.0
2009-03-18 23:00:00,96.24,96.29,95.66,95.855,4129000000.0
2009-03-18 23:30:00,95.835,96.065,95.83,96.025,1816900000.0
2009-03-19 00:00:00,96.025,96.24,96.005,96.02,2588081995.0
2009-03-19 00:30:00,96.015,96.255,96.01,96.175,2527800000.0
2009-03-19 01:00:00,96.185,96.32,96.17,96.29,4561000000.0
2009-03-19 01:30:00,96.29,96.48,96.255,96.415,7320200007.0
2009-03-19 02:00:00,96.415,96.605,96.38,96.395,12347400015.0
2009-03-19 02:30:00,96.39,96.46,96.255,96.38,12611499966.0
2009-03-19 03:00:00,96.385,96.43,96.33,96.375,10735099981.0
2009-03-19 03:30:00,96.37,96.37,96.22,96.245,9368200009.0
2009-03-19 04:00:00,96.255,96.31,95.98,95.985,10463399988.0
2009-03-19 04:30:00,95.99,96.075,95.88,96.005,11260181979.0
2009-03-19 05:00:00,96.005,96.09,95.985,96.005,7069100008.0
2009-03-19 05:30:00,96.01,96.115,95.93,96.005,9174300005.0
2009-03-19 06:00:00,96.005,96.04,95.935,96.02,8357299987.0
2009-03-19 06:30:00,96.025,96.11,95.955,95.99,9501099987.0
2009-03-19 07:00:00,95.99,96.02,95.51,95.545,10525755998.0
2009-03-19 07:30:00,95.54,95.565,95.265,95.4,15282299995.0
2009-03-19 08:00:00,95.4,95.64,95.355,95.55,17977699985.0
2009-03-19 08:30:00,95.55,95.59,95.495,95.585,13717599990.0
2009-03-19 09:00:00,95.58,95.6,95.47,95.565,13761500004.0
2009-03-19 09:30:00,95.565,95.665,95.43,95.465,24165600047.0
2009-03-19 10:00:00,95.465,95.875,95.425,95.825,26850581933.0
2009-03-19 10:30:00,95.825,95.855,95.62,95.65,24350419922.0
2009-03-19 11:00:00,95.65,95.78,95.545,95.545,23927982071.0
2009-03-19 11:30:00,95.545,95.815,95.54,95.81,20998500127.0
2009-03-19 12:00:00,95.81,95.815,95.605,95.64,21798300131.0
2009-03-19 12:30:00,95.64,95.64,95.485,95.565,19952900121.0
2009-03-19 13:00:00,95.56,95.62,95.36,95.38,22905200106.0
2009-03-19 13:30:00,95.38,95.385,94.62,94.765,25330682069.0
2009-03-19 14:00:00,94.765,94.94,94.475,94.795,26631300079.0
2009-03-19 14:30:00,94.82,95.165,94.78,94.875,25139282116.0
2009-03-19 15:00:00,94.875,95.0,94.575,94.585,23429500085.0
2009-03-19 15:30:00,94.585,94.91,94.475,94.76,28131400121.0
2009-03-19 16:00:00,94.755,94.835,94.33,94.33,25124800085.0
2009-03-19 16:30:00,94.33,94.42,93.85,93.98,29080182018.0
2009-03-19 17:00:00,93.985,94.13,93.54,93.65,30240500080.0
2009-03-19 17:30:00,93.65,93.875,93.585,93.85,23714400063.0
2009-03-19 18:00:00,93.855,94.23,93.78,94.045,24148540020.0
2009-03-19 18:30:00,94.045,94.05,93.815,93.92,23259500006.0
2009-03-19 19:00:00,93.92,94.18,93.91,94.095,20361400014.0
2009-03-19 19:30:00,94.095,94.54,94.055,94.53,17614599963.0
2009-03-19 20:00:00,94.525,94.55,94.265,94.4,14798700015.0
2009-03-19 20:30:00,94.39,94.64,94.385,94.5,13849500008.0
2009-03-19 21:00:00,94.5,94.54,94.4,94.42,11500900022.0
2009-03-19 21:30:00,94.42,94.53,94.34,94.51,8416599996.0
2009-03-19 22:00:00,94.51,94.66,94.48,94.57,4192900001.0
2009-03-19 22:30:00,94.565,94.614,94.505,94.505,2154699999.0
2009-03-19 23:00:00,94.5,94.621,94.455,94.55,1234700000.0
2009-03-19 23:30:00,94.55,94.62,94.48,94.5,1961999997.0
2009-03-20 00:00:00,94.495,94.635,94.495,94.53,1461399999.0
2009-03-20 00:30:00,94.525,94.605,94.445,94.53,3486100001.0
2009-03-20 01:00:00,94.535,94.63,94.535,94.545,2336000003.0
2009-03-20 01:30:00,94.545,94.59,94.495,94.5,2318400000.0
2009-03-20 02:00:00,94.5,94.76,94.455,94.63,8604600024.0
2009-03-20 02:30:00,94.635,94.675,94.615,94.64,6287000006.0
2009-03-20 03:00:00,94.64,94.82,94.63,94.79,7482355745.0
2009-03-20 03:30:00,94.79,94.815,94.72,94.805,4714200014.0
2009-03-20 04:00:00,94.805,94.815,94.715,94.73,3960100002.0
2009-03-20 04:30:00,94.725,94.725,94.6,94.63,4566800016.0
2009-03-20 05:00:00,94.63,94.665,94.47,94.57,5359800001.0
2009-03-20 05:30:00,94.57,94.58,94.475,94.56,3382400005.0
2009-03-20 06:00:00,94.56,94.7,94.52,94.601,3684900009.0
2009-03-20 06:30:00,94.63,94.65,94.515,94.57,3772100005.0
2009-03-20 07:00:00,94.57,94.65,94.56,94.61,4064500013.0
2009-03-20 07:30:00,94.61,94.67,94.555,94.61,5670400010.0
2009-03-20 08:00:00,94.61,94.69,94.59,94.675,4800300000.0
2009-03-20 08:30:00,94.675,94.79,94.645,94.68,9076800054.0
2009-03-20 09:00:00,94.68,94.7,94.56,94.625,16440100086.0
2009-03-20 09:30:00,94.62,94.76,94.15,94.235,21472900087.0
2009-03-20 10:00:00,94.235,94.495,94.18,94.37,18028300071.0
2009-03-20 10:30:00,94.37,94.68,94.35,94.6,14760700066.0
2009-03-20 11:00:00,94.6,94.7,94.555,94.665,13378500023.0
2009-03-20 11:30:00,94.66,94.68,94.485,94.535,16415500069.0
2009-03-20 12:00:00,94.545,95.025,94.535,94.98,17275400042.0
2009-03-20 12:30:00,94.975,95.63,94.94,95.355,27099500071.0
2009-03-20 13:00:00,95.355,95.485,95.12,95.38,19468800038.0
2009-03-20 13:30:00,95.385,95.72,95.38,95.53,20234799980.0
2009-03-20 14:00:00,95.53,95.535,95.33,95.42,16747400009.0
2009-03-20 14:30:00,95.415,95.675,95.355,95.615,16151699997.0
2009-03-20 15:00:00,95.615,95.88,95.615,95.755,17870200037.0
2009-03-20 15:30:00,95.75,95.76,95.385,95.48,13468400017.0
2009-03-20 16:00:00,95.475,95.53,95.21,95.34,17424400013.0
2009-03-20 16:30:00,95.33,95.665,95.29,95.615,20728700019.0
2009-03-20 17:00:00,95.61,96.185,95.6,96.135,27516800008.0
2009-03-20 17:30:00,96.135,96.265,96.02,96.18,28247399994.0
2009-03-20 18:00:00,96.18,96.26,95.71,95.845,19464599986.0
2009-03-20 18:30:00,95.845,95.965,95.77,95.87,14146100013.0
2009-03-20 19:00:00,95.88,95.93,95.73,95.88,12418299988.0
2009-03-20 19:30:00,95.88,95.9,95.76,95.76,10277699983.0
2009-03-20 20:00:00,95.76,95.85,95.7,95.835,8709999992.0
2009-03-20 20:30:00,95.845,95.97,95.825,95.955,5948899991.0
2009-03-20 21:00:00,95.96,95.99,95.84,95.905,5220099999.0
2009-03-20 21:30:00,95.9,95.96,95.85,95.895,6474300001.0
2009-03-20 22:00:00,95.895,95.925,95.73,95.775,4307200001.0
2009-03-20 22:30:00,95.77,95.955,95.76,95.92,3069800002.0
2009-03-22 23:00:00,95.605,95.625,95.555,95.6,644600000.0
2009-03-22 23:30:00,95.605,95.705,95.54,95.595,2367800000.0
2009-03-23 00:00:00,95.595,95.755,95.385,95.675,6176200002.0
2009-03-23 00:30:00,95.685,95.76,95.63,95.645,4051699999.0
2009-03-23 01:00:00,95.645,96.016,95.635,95.78,2959599999.0
2009-03-23 01:30:00,95.78,96.148,95.765,95.96,6824200000.0
2009-03-23 02:00:00,95.965,96.07,95.92,96.01,7216400005.0
2009-03-23 02:30:00,96.01,96.23,95.98,96.095,14292502044.0
2009-03-23 03:00:00,96.1,96.13,95.975,96.1,10287400016.0
2009-03-23 03:30:00,96.11,96.235,95.99,96.23,10485900041.0
2009-03-23 04:00:00,96.23,96.415,96.19,96.395,14863700042.0
2009-03-23 04:30:00,96.395,96.56,96.36,96.375,15632900014.0
2009-03-23 05:00:00,96.375,96.46,96.365,96.385,7272199998.0
2009-03-23 05:30:00,96.385,96.47,96.305,96.355,8880100001.0
2009-03-23 06:00:00,96.355,96.365,96.24,96.275,8305399999.0
2009-03-23 06:30:00,96.27,96.305,96.04,96.135,11159200004.0
2009-03-23 07:00:00,96.14,96.22,96.08,96.22,7400100005.0
2009-03-23 07:30:00,96.22,96.26,96.135,96.17,7301700011.0
2009-03-23 08:00:00,96.175,96.27,96.175,96.235,6220100006.0
2009-03-23 08:30:00,96.235,96.255,96.125,96.18,10677100043.0
2009-03-23 09:00:00,96.18,96.265,95.765,95.78,22417900011.0
2009-03-23 09:30:00,95.78,96.055,95.645,95.985,25946219993.0
2009-03-23 10:00:00,95.985,96.17,95.865,95.995,23411340071.0
2009-03-23 10:30:00,95.995,96.385,95.995,96.335,17560060017.0
2009-03-23 11:00:00,96.335,96.59,96.26,96.41,24375340016.0
2009-03-23 11:30:00,96.41,96.475,96.345,96.47,20122540040.0
2009-03-23 12:00:00,96.465,96.485,96.375,96.4,15247440021.0
2009-03-23 12:30:00,96.4,96.495,96.335,96.49,17816260045.0
2009-03-23 13:00:00,96.495,96.93,96.48,96.85,25124580030.0
2009-03-23 13:30:00,96.845,96.86,96.74,96.785,14117860034.0
2009-03-23 14:00:00,96.785,96.83,96.58,96.815,23176120004.0
2009-03-23 14:30:00,96.83,96.83,96.615,96.685,19242379988.0
2009-03-23 15:00:00,96.69,96.78,96.62,96.775,21436720057.0
2009-03-23 15:30:00,96.775,97.185,96.72,97.085,25162780024.0
2009-03-23 16:00:00,97.085,97.195,96.97,97.115,22979360054.0
2009-03-23 16:30:00,97.115,97.31,97.02,97.3,22617599997.0
2009-03-23 17:00:00,97.3,97.3,97.03,97.265,20744799901.0
2009-03-23 17:30:00,97.265,97.34,97.12,97.305,26383399789.0
2009-03-23 18:00:00,97.31,97.33,97.17,97.23,15666199923.0
2009-03-23 18:30:00,97.235,97.28,96.965,96.985,17969018507.0
2009-03-23 19:00:00,96.985,97.03,96.8,96.835,25121399843.0
2009-03-23 19:30:00,96.835,96.915,96.59,96.69,16920099868.0
2009-03-23 20:00:00,96.69,96.8,96.68,96.795,11134299939.0
2009-03-23 20:30:00,96.795,96.95,96.78,96.915,13392299915.0
2009-03-23 21:00:00,96.915,96.97,96.87,96.875,9613599997.0
2009-03-23 21:30:00,96.88,97.05,96.87,97.04,9073599998.0
2009-03-23 22:00:00,97.04,97.17,96.995,97.025,9897799991.0
2009-03-23 22:30:00,97.025,97.04,96.87,96.935,3819800001.0
2009-03-23 23:00:00,96.935,97.136,96.92,97.03,2378200000.0
2009-03-23 23:30:00,97.03,97.185,96.966,97.135,2938999998.0
2009-03-24 00:00:00,97.155,97.18,97.005,97.015,5968999996.0
2009-03-24 00:30:00,97.015,97.02,96.91,96.935,6509299982.0
2009-03-24 01:00:00,96.945,97.145,96.925,97.14,3927299997.0
2009-03-24 01:30:00,97.145,97.17,97.015,97.095,6327500009.0
2009-03-24 02:00:00,97.1,97.37,97.03,97.31,13690199904.0
2009-03-24 02:30:00,97.31,97.72,97.26,97.625,19426499960.0
2009-03-24 03:00:00,97.63,97.97,97.59,97.81,19842699971.0
2009-03-24 03:30:00,97.81,97.87,97.73,97.835,10242899989.0
2009-03-24 04:00:00,97.835,98.025,97.82,97.88,12291999975.0
2009-03-24 04:30:00,97.88,97.885,97.704,97.815,9313699962.0
2009-03-24 05:00:00,97.815,97.815,97.624,97.795,7990400003.0
2009-03-24 05:30:00,97.795,97.83,97.7,97.76,6522699999.0
2009-03-24 06:00:00,97.76,97.815,97.63,97.745,11659800007.0
2009-03-24 06:30:00,97.745,97.87,97.685,97.85,12654700001.0
2009-03-24 07:00:00,97.855,98.17,97.81,98.16,12171299996.0
2009-03-24 07:30:00,98.16,98.4,98.105,98.3,17205900004.0
2009-03-24 08:00:00,98.3,98.31,98.07,98.165,14482599998.0
2009-03-24 08:30:00,98.165,98.26,98.075,98.075,16638899995.0
2009-03-24 09:00:00,98.075,98.49,98.075,98.42,18146999977.0
2009-03-24 09:30:00,98.43,98.565,98.25,98.28,27310899962.0
2009-03-24 10:00:00,98.275,98.3,98.075,98.085,25756299993.0
2009-03-24 10:30:00,98.085,98.33,98.0,98.21,23861399992.0
2009-03-24 11:00:00,98.21,98.355,98.04,98.065,24706699962.0
2009-03-24 11:30:00,98.065,98.18,98.03,98.04,21836099976.0
2009-03-24 12:00:00,98.04,98.19,98.025,98.07,23010099984.0
2009-03-24 12:30:00,98.07,98.295,97.965,98.22,23154999980.0
2009-03-24 13:00:00,98.22,98.285,98.085,98.145,17983499956.0
2009-03-24 13:30:00,98.16,98.32,98.145,98.29,18106899974.0
2009-03-24 14:00:00,98.29,98.295,98.14,98.245,21590399975.0
2009-03-24 14:30:00,98.24,98.265,98.145,98.21,22799899968.0
2009-03-24 15:00:00,98.21,98.275,98.155,98.225,22694300001.0
2009-03-24 15:30:00,98.225,98.335,98.16,98.28,24864599914.0
2009-03-24 16:00:00,98.28,98.42,98.27,98.305,25641199948.0
2009-03-24 16:30:00,98.305,98.33,97.97,97.99,26964100014.0
2009-03-24 17:00:00,98.005,98.09,97.855,98.015,23360399952.0
2009-03-24 17:30:00,98.015,98.015,97.66,97.85,25327100026.0
2009-03-24 18:00:00,97.87,98.09,97.83,97.98,23361500010.0
2009-03-24 18:30:00,97.98,98.05,97.9,97.995,17421600005.0
2009-03-24 19:00:00,97.995,98.315,97.945,98.26,16741500002.0
2009-03-24 19:30:00,98.26,98.26,98.03,98.08,17685200007.0
2009-03-24 20:00:00,98.08,98.265,98.015,98.115,16703399984.0
2009-03-24 20:30:00,98.11,98.12,97.81,97.87,16698500013.0
2009-03-24 21:00:00,97.87,97.915,97.76,97.815,12875800101.0
2009-03-24 21:30:00,97.82,98.005,97.76,97.77,15355500094.0
2009-03-24 22:00:00,97.775,97.785,97.69,97.76,7847500025.0
2009-03-24 22:30:00,97.755,97.965,97.75,97.855,4253700002.0
2009-03-24 23:00:00,97.855,97.998,97.71,97.815,1739900000.0
2009-03-24 23:30:00,97.81,98.091,97.785,97.855,2567100006.0
2009-03-25 00:00:00,97.84,98.02,97.84,97.995,2491000000.0
2009-03-25 00:30:00,98.005,98.165,97.995,98.115,6687000008.0
2009-03-25 01:00:00,98.115,98.15,98.06,98.08,6572400003.0
2009-03-25 01:30:00,98.08,98.335,98.07,98.33,3828900000.0
2009-03-25 02:00:00,98.33,98.35,97.905,97.955,9222900011.0
2009-03-25 02:30:00,97.955,98.015,97.775,97.82,16052500005.0
2009-03-25 03:00:00,97.82,97.86,97.515,97.725,18060200017.0
2009-03-25 03:30:00,97.725,97.89,97.685,97.835,13342700006.0
2009-03-25 04:00:00,97.84,97.92,97.79,97.86,10198299996.0
2009-03-25 04:30:00,97.86,97.925,97.705,97.72,10997300000.0
2009-03-25 05:00:00,97.72,97.795,97.635,97.775,8161100013.0
2009-03-25 05:30:00,97.775,97.855,97.71,97.74,6564200010.0
2009-03-25 06:00:00,97.755,97.98,97.74,97.875,9890200004.0
2009-03-25 06:30:00,97.87,97.9,97.755,97.785,5918699991.0
2009-03-25 07:00:00,97.79,97.815,97.465,97.55,10557800001.0
2009-03-25 07:30:00,97.545,97.73,97.41,97.62,14843299989.0
2009-03-25 08:00:00,97.62,97.685,97.46,97.56,10693800003.0
2009-03-25 08:30:00,97.56,97.58,97.355,97.47,14827700031.0
2009-03-25 09:00:00,97.47,97.58,97.47,97.53,18826800009.0
2009-03-25 09:30:00,97.53,97.775,97.495,97.73,18818999983.0
2009-03-25 10:00:00,97.725,97.835,97.615,97.64,19486299952.0
2009-03-25 10:30:00,97.635,97.745,97.4,97.665,26395399952.0
2009-03-25 11:00:00,97.675,97.76,97.615,97.695,25422899934.0
2009-03-25 11:30:00,97.695,97.835,97.64,97.735,18158699965.0
2009-03-25 12:00:00,97.74,97.74,97.485,97.52,18137699971.0
2009-03-25 12:30:00,97.52,97.74,97.47,97.6,22108899991.0
2009-03-25 13:00:00,97.6,97.76,97.6,97.65,18013900008.0
2009-03-25 13:30:00,97.65,97.735,97.485,97.67,12241599995.0
2009-03-25 14:00:00,97.67,97.84,97.65,97.72,14970999954.0
2009-03-25 14:30:00,97.735,97.93,97.73,97.865,18454199973.0
2009-03-25 15:00:00,97.86,98.09,97.86,97.955,18158899982.0
2009-03-25 15:30:00,97.955,97.975,97.115,97.17,18055654037.0
2009-03-25 16:00:00,97.175,97.72,96.915,97.61,22557199990.0
2009-03-25 16:30:00,97.61,97.67,97.485,97.51,19533300020.0
2009-03-25 17:00:00,97.515,97.55,97.325,97.52,17801899988.0
2009-03-25 17:30:00,97.52,97.77,97.515,97.7,12786900020.0
2009-03-25 18:00:00,97.7,97.85,97.65,97.765,12498900012.0
2009-03-25 18:30:00,97.765,97.855,97.745,97.81,10164199998.0
2009-03-25 19:00:00,97.81,97.96,97.51,97.705,16430599986.0
2009-03-25 19:30:00,97.705,97.71,97.42,97.59,12285900004.0
2009-03-25 20:00:00,97.59,97.61,97.09,97.235,15849700017.0
2009-03-25 20:30:00,97.235,97.335,97.15,97.28,11943400000.0
2009-03-25 21:00:00,97.285,97.305,97.14,97.19,8206099991.0
2009-03-25 21:30:00,97.19,97.475,97.16,97.425,8614449973.0
2009-03-25 22:00:00,97.425,97.595,97.345,97.55,3921999999.0
2009-03-25 22:30:00,97.555,97.665,97.46,97.525,4067900003.0
2009-03-25 23:00:00,97.525,97.655,97.475,97.615,1188799998.0
2009-03-25 23:30:00,97.615,97.685,97.585,97.675,1216300002.0
2009-03-26 00:00:00,97.665,97.68,97.45,97.465,2529200001.0
2009-03-26 00:30:00,97.465,97.53,97.43,97.505,5032000000.0
2009-03-26 01:00:00,97.505,97.615,97.505,97.57,3531300003.0
2009-03-26 01:30:00,97.57,97.765,97.48,97.76,5658100005.0
2009-03-26 02:00:00,97.765,97.935,97.725,97.8,9648299998.0
2009-03-26 02:30:00,97.8,97.85,97.68,97.71,11057500000.0
2009-03-26 03:00:00,97.71,97.765,97.675,97.75,7149499997.0
2009-03-26 03:30:00,97.75,97.76,97.62,97.69,9840100003.0
2009-03-26 04:00:00,97.685,97.765,97.67,97.75,10274199991.0
2009-03-26 04:30:00,97.75,97.81,97.73,97.78,6927399994.0
2009-03-26 05:00:00,97.775,97.775,97.585,97.68,8607400005.0
2009-03-26 05:30:00,97.69,97.825,97.68,97.78,7109700000.0
2009-03-26 06:00:00,97.78,97.8,97.725,97.775,4995699994.0
2009-03-26 06:30:00,97.775,97.83,97.69,97.76,6108199999.0
2009-03-26 07:00:00,97.765,97.79,97.725,97.765,4210199999.0
2009-03-26 07:30:00,97.765,97.815,97.75,97.775,4611000003.0
2009-03-26 08:00:00,97.79,97.82,97.675,97.76,9642400010.0
2009-03-26 08:30:00,97.76,98.045,97.75,98.045,9049700007.0
2009-03-26 09:00:00,98.045,98.21,97.925,98.11,19274000015.0
2009-03-26 09:30:00,98.11,98.215,98.07,98.1,13585900014.0
2009-03-26 10:00:00,98.105,98.105,97.93,98.0,14749800006.0
2009-03-26 10:30:00,98.0,98.065,97.9,98.045,13349600006.0
2009-03-26 11:00:00,98.045,98.18,98.045,98.145,18126300007.0
2009-03-26 11:30:00,98.145,98.26,98.1,98.14,19884800022.0
2009-03-26 12:00:00,98.145,98.18,98.1,98.18,15301900040.0
2009-03-26 12:30:00,98.18,98.435,98.15,98.43,19614200042.0
2009-03-26 13:00:00,98.43,98.52,98.315,98.315,20086700032.0
2009-03-26 13:30:00,98.315,98.325,98.175,98.25,17146600019.0
2009-03-26 14:00:00,98.25,98.37,98.185,98.275,15304100044.0
2009-03-26 14:30:00,98.275,98.375,98.015,98.09,19704384569.0
2009-03-26 15:00:00,98.085,98.295,98.055,98.27,17419200024.0
2009-03-26 15:30:00,98.275,98.51,98.235,98.37,21477638017.0
2009-03-26 16:00:00,98.37,98.72,98.36,98.56,23258500029.0
2009-03-26 16:30:00,98.575,98.64,98.51,98.535,19872700015.0
2009-03-26 17:00:00,98.54,98.625,98.5,98.54,14230700011.0
2009-03-26 17:30:00,98.54,98.67,98.465,98.475,17787499993.0
2009-03-26 18:00:00,98.475,98.54,98.31,98.365,13519599996.0
2009-03-26 18:30:00,98.365,98.485,98.345,98.365,10642600006.0
2009-03-26 19:00:00,98.365,98.58,98.35,98.53,10333099994.0
2009-03-26 19:30:00,98.525,98.555,98.37,98.43,9925300000.0
2009-03-26 20:00:00,98.425,98.56,98.42,98.48,10406300001.0
2009-03-26 20:30:00,98.48,98.61,98.435,98.49,12259300014.0
2009-03-26 21:00:00,98.49,98.62,98.42,98.58,8221800006.0
2009-03-26 21:30:00,98.58,98.79,98.57,98.7,9563600007.0
2009-03-26 22:00:00,98.7,98.85,98.61,98.85,5863100007.0
2009-03-26 22:30:00,98.85,98.86,98.685,98.695,4266100001.0
2009-03-26 23:00:00,98.7,98.815,98.695,98.75,1296199999.0
2009-03-26 23:30:00,98.745,98.86,98.705,98.825,1687400000.0
2009-03-27 00:00:00,98.83,98.83,98.65,98.685,1305300000.0
2009-03-27 00:30:00,98.685,98.84,98.655,98.81,1735600000.0
2009-03-27 01:00:00,98.815,98.84,98.695,98.705,2598200000.0
2009-03-27 01:30:00,98.705,98.735,98.615,98.705,4140799999.0
2009-03-27 02:00:00,98.705,98.71,98.36,98.435,9861150013.0
2009-03-27 02:30:00,98.435,98.605,98.215,98.54,9354499995.0
2009-03-27 03:00:00,98.54,98.74,98.45,98.74,8211000000.0
2009-03-27 03:30:00,98.745,98.765,98.515,98.525,7662899999.0
2009-03-27 04:00:00,98.535,98.575,98.425,98.46,6808500005.0
2009-03-27 04:30:00,98.455,98.48,98.31,98.325,6451999997.0
2009-03-27 05:00:00,98.325,98.38,98.215,98.305,6899200011.0
2009-03-27 05:30:00,98.3,98.37,98.265,98.35,6297100007.0
2009-03-27 06:00:00,98.325,98.42,98.32,98.375,4236100001.0
2009-03-27 06:30:00,98.38,98.39,98.28,98.325,5149499999.0
2009-03-27 07:00:00,98.32,98.415,98.3,98.4,4184600001.0
2009-03-27 07:30:00,98.4,98.42,98.24,98.265,6907599998.0
2009-03-27 08:00:00,98.265,98.31,97.985,98.135,9934199997.0
2009-03-27 08:30:00,98.135,98.14,97.7,97.8,11870899997.0
2009-03-27 09:00:00,97.8,97.97,97.8,97.835,10017800021.0
2009-03-27 09:30:00,97.835,97.965,97.8,97.89,12490200002.0
2009-03-27 10:00:00,97.89,98.05,97.865,98.035,20522700036.0
2009-03-27 10:30:00,98.035,98.14,97.99,98.135,15194900064.0
2009-03-27 11:00:00,98.13,98.235,97.99,98.22,22222200064.0
2009-03-27 11:30:00,98.22,98.385,98.165,98.23,23139500093.0
2009-03-27 12:00:00,98.225,98.29,97.875,98.1,28392599995.0
2009-03-27 12:30:00,98.1,98.17,97.985,98.02,19934600007.0
2009-03-27 13:00:00,98.02,98.105,97.9,97.985,24188799996.0
2009-03-27 13:30:00,97.985,98.055,97.09,97.4,30314799927.0
2009-03-27 14:00:00,97.4,97.63,97.315,97.47,19461199933.0
2009-03-27 14:30:00,97.47,97.885,97.445,97.835,16985599955.0
2009-03-27 15:00:00,97.835,97.935,97.67,97.805,14471500005.0
2009-03-27 15:30:00,97.805,97.835,97.62,97.775,15814100002.0
2009-03-27 16:00:00,97.775,98.125,97.775,97.965,20383799972.0
2009-03-27 16:30:00,97.965,98.05,97.855,97.99,15894199992.0
2009-03-27 17:00:00,97.99,98.205,97.915,98.11,17701399955.0
2009-03-27 17:30:00,98.11,98.165,97.96,97.99,16997399988.0
2009-03-27 18:00:00,98.005,98.26,97.995,98.215,14923999988.0
2009-03-27 18:30:00,98.215,98.305,98.06,98.065,13185499988.0
2009-03-27 19:00:00,98.065,98.17,98.015,98.09,7064300000.0
2009-03-27 19:30:00,98.09,98.16,97.965,97.97,9683999986.0
2009-03-27 20:00:00,97.97,98.155,97.97,98.105,9259099979.0
2009-03-27 20:30:00,98.105,98.155,98.0,98.035,8388899972.0
2009-03-27 21:00:00,98.04,98.07,97.975,97.985,5077099991.0
2009-03-27 21:30:00,97.985,97.985,97.84,97.92,4270499996.0
2009-03-27 22:00:00,97.92,97.95,97.855,97.86,3120000000.0
2009-03-27 22:30:00,97.86,97.895,97.805,97.85,3764400002.0
2009-03-29 23:00:00,98.02,98.025,97.83,97.885,121000000.0
2009-03-29 23:30:00,97.85,98.055,97.79,98.04,750800000.0
2009-03-30 00:00:00,98.04,98.17,97.975,98.1,753200000.0
2009-03-30 00:30:00,98.105,98.225,98.105,98.185,1638200000.0
2009-03-30 01:00:00,98.185,98.22,98.02,98.045,1639700003.0
2009-03-30 01:30:00,98.045,98.145,98.035,98.065,2179899996.0
2009-03-30 02:00:00,98.07,98.27,98.025,98.235,3961000000.0
2009-03-30 02:30:00,98.235,98.32,98.095,98.12,6597900005.0
2009-03-30 03:00:00,98.13,98.22,98.04,98.065,5945900005.0
2009-03-30 03:30:00,98.07,98.07,97.91,98.025,5225300000.0
2009-03-30 04:00:00,98.025,98.065,97.75,97.765,6694900004.0
2009-03-30 04:30:00,97.775,97.805,97.655,97.695,5479100003.0
2009-03-30 05:00:00,97.705,97.77,97.7,97.745,2794500001.0
2009-03-30 05:30:00,97.745,97.82,97.67,97.77,3713100004.0
2009-03-30 06:00:00,97.775,97.785,97.03,97.135,10700600006.0
2009-03-30 06:30:00,97.145,97.35,97.13,97.175,7571600008.0
2009-03-30 07:00:00,97.175,97.28,96.77,96.885,7543500002.0
2009-03-30 07:30:00,96.89,97.14,96.88,97.05,6142500000.0
2009-03-30 08:00:00,97.055,97.11,96.535,96.725,14792800003.0
2009-03-30 08:30:00,96.715,96.805,96.46,96.6,13639800011.0
2009-03-30 09:00:00,96.6,96.61,96.08,96.22,17034100005.0
2009-03-30 09:30:00,96.22,96.26,95.955,96.18,15659897387.0
2009-03-30 10:00:00,96.175,96.415,96.13,96.39,17888500005.0
2009-03-30 10:30:00,96.385,96.455,96.225,96.44,18987899878.0
2009-03-30 11:00:00,96.435,96.81,96.435,96.76,15425299938.0
2009-03-30 11:30:00,96.76,96.76,96.555,96.57,14788974470.0
2009-03-30 12:00:00,96.57,96.58,96.43,96.47,11692999884.0
2009-03-30 12:30:00,96.475,96.74,96.46,96.71,15667599946.0
2009-03-30 13:00:00,96.71,96.755,96.6,96.705,12495899891.0
2009-03-30 13:30:00,96.7,96.875,96.68,96.845,12174419958.0
2009-03-30 14:00:00,96.845,97.09,96.805,97.035,16711699934.0
2009-03-30 14:30:00,97.03,97.11,96.865,96.92,14197699957.0
2009-03-30 15:00:00,96.915,96.98,96.73,96.905,12187599992.0
2009-03-30 15:30:00,96.905,96.98,96.77,96.885,16365499946.0
2009-03-30 16:00:00,96.885,96.985,96.665,96.95,15185399973.0
2009-03-30 16:30:00,96.95,96.975,96.84,96.9,16259099987.0
2009-03-30 17:00:00,96.895,97.12,96.8,97.08,16751999970.0
2009-03-30 17:30:00,97.085,97.455,96.92,97.44,15776999932.0
2009-03-30 18:00:00,97.445,97.53,97.31,97.445,14604679989.0
2009-03-30 18:30:00,97.45,97.51,97.385,97.41,7766299990.0
2009-03-30 19:00:00,97.41,97.445,97.33,97.425,7044700004.0
2009-03-30 19:30:00,97.425,97.445,97.07,97.105,9552299975.0
2009-03-30 20:00:00,97.105,97.26,97.095,97.14,11447299979.0
2009-03-30 20:30:00,97.14,97.19,97.05,97.07,10500099943.0
2009-03-30 21:00:00,97.07,97.235,97.055,97.065,7911899996.0
2009-03-30 21:30:00,97.065,97.26,97.03,97.24,7910999982.0
2009-03-30 22:00:00,97.24,97.285,97.155,97.18,4252100007.0
2009-03-30 22:30:00,97.185,97.25,97.135,97.245,3115399992.0
2009-03-30 23:00:00,97.242,97.31,97.22,97.3,1750600002.0
2009-03-30 23:30:00,97.3,97.465,97.255,97.45,2771900000.0
2009-03-31 00:00:00,97.45,97.655,97.395,97.415,3478099997.0
2009-03-31 00:30:00,97.41,97.495,97.355,97.45,2643500003.0
2009-03-31 01:00:00,97.455,97.465,97.28,97.355,3358399996.0
2009-03-31 01:30:00,97.35,97.48,97.31,97.4,4066000000.0
2009-03-31 02:00:00,97.405,97.71,97.38,97.65,7206299992.0
2009-03-31 02:30:00,97.65,98.215,97.64,97.965,14245699982.0
2009-03-31 03:00:00,97.965,98.295,97.89,97.905,8077500001.0
2009-03-31 03:30:00,97.91,98.23,97.905,98.16,9592300001.0
2009-03-31 04:00:00,98.16,98.22,97.99,98.135,10000999991.0
2009-03-31 04:30:00,98.135,98.25,98.115,98.155,6992299996.0
2009-03-31 05:00:00,98.155,98.175,98.03,98.14,5318299990.0
2009-03-31 05:30:00,98.135,98.44,98.125,98.315,13059200032.0
2009-03-31 06:00:00,98.31,98.315,97.975,98.02,8085900000.0
2009-03-31 06:30:00,98.025,98.25,98.015,98.17,7107500000.0
2009-03-31 07:00:00,98.17,98.19,98.06,98.125,5937199995.0
2009-03-31 07:30:00,98.13,98.13,97.87,97.96,7635099984.0
2009-03-31 08:00:00,97.955,98.28,97.89,98.22,12729599984.0
2009-03-31 08:30:00,98.22,98.5,98.17,98.26,18162399980.0
2009-03-31 09:00:00,98.26,98.34,98.13,98.175,20150799963.0
2009-03-31 09:30:00,98.175,98.365,98.03,98.29,19786299964.0
2009-03-31 10:00:00,98.29,98.39,98.19,98.225,18760300010.0
2009-03-31 10:30:00,98.225,98.355,98.225,98.27,13110499947.0
2009-03-31 11:00:00,98.27,98.465,98.175,98.35,18336700032.0
2009-03-31 11:30:00,98.35,98.435,98.26,98.34,14305000009.0
2009-03-31 12:00:00,98.34,98.465,98.265,98.4,14998999993.0
2009-03-31 12:30:00,98.4,98.46,98.33,98.405,19140099917.0
2009-03-31 13:00:00,98.4,98.655,98.375,98.46,18670259999.0
2009-03-31 13:30:00,98.46,98.52,98.35,98.48,15848300001.0
2009-03-31 14:00:00,98.49,98.64,98.47,98.535,16572399993.0
2009-03-31 14:30:00,98.535,98.61,98.42,98.445,13586300015.0
2009-03-31 15:00:00,98.445,98.515,98.35,98.465,16435200037.0
2009-03-31 15:30:00,98.46,98.52,98.205,98.255,15743500008.0
2009-03-31 16:00:00,98.25,98.42,98.22,98.37,15792699977.0
2009-03-31 16:30:00,98.375,98.77,98.365,98.77,21852999976.0
2009-03-31 17:00:00,98.77,99.15,98.69,98.95,31485038148.0
2009-03-31 17:30:00,98.95,99.18,98.925,99.14,23785799994.0
2009-03-31 18:00:00,99.14,99.16,98.975,99.16,15238199998.0
2009-03-31 18:30:00,99.155,99.37,99.065,99.34,12164599978.0
2009-03-31 19:00:00,99.335,99.37,99.165,99.205,13095899894.0
2009-03-31 19:30:00,99.205,99.255,98.94,98.95,8655299979.0
2009-03-31 20:00:00,98.95,99.17,98.94,99.135,11879599927.0
2009-03-31 20:30:00,99.13,99.13,98.98,99.08,10403199969.0
2009-03-31 21:00:00,99.08,99.17,99.04,99.165,9001300006.0
2009-03-31 21:30:00,99.165,99.17,98.85,98.98,11027000003.0
2009-03-31 22:00:00,98.975,99.04,98.865,98.875,7929000008.0
2009-03-31 22:30:00,98.875,99.025,98.875,98.96,5513399998.0
2009-03-31 23:00:00,98.945,98.95,98.73,98.83,4593200018.0
2009-03-31 23:30:00,98.825,98.89,98.775,98.89,3030699996.0
2009-04-01 00:00:00,98.895,98.99,98.88,98.965,3445099997.0
2009-04-01 00:30:00,98.965,99.095,98.935,99.0,6744000012.0
2009-04-01 01:00:00,99.0,99.03,98.92,99.005,4881700005.0
2009-04-01 01:30:00,99.005,99.47,98.965,99.325,9638500008.0
2009-04-01 02:00:00,99.32,99.325,98.215,98.695,15973299990.0
2009-04-01 02:30:00,98.695,99.01,98.635,98.78,12721900001.0
2009-04-01 03:00:00,98.785,99.23,98.765,99.16,12836099998.0
2009-04-01 03:30:00,99.15,99.17,98.955,98.99,10998399998.0
2009-04-01 04:00:00,98.99,98.99,98.74,98.815,10436899996.0
2009-04-01 04:30:00,98.81,98.89,98.72,98.815,6254000004.0
2009-04-01 05:00:00,98.815,98.835,98.71,98.72,5337600001.0
2009-04-01 05:30:00,98.72,98.82,98.51,98.685,9684999999.0
2009-04-01 06:00:00,98.68,98.69,98.365,98.45,11130700004.0
2009-04-01 06:30:00,98.45,98.6,98.425,98.56,7302000001.0
2009-04-01 07:00:00,98.56,98.845,98.47,98.76,10922499996.0
2009-04-01 07:30:00,98.76,98.85,98.675,98.805,10817999984.0
2009-04-01 08:00:00,98.815,98.83,98.62,98.77,18184900002.0
2009-04-01 08:30:00,98.765,98.98,98.69,98.83,17819899998.0
2009-04-01 09:00:00,98.84,98.96,98.7,98.73,22219500016.0
2009-04-01 09:30:00,98.73,98.82,98.535,98.615,20109700001.0
2009-04-01 10:00:00,98.615,98.89,98.585,98.85,18081900013.0
2009-04-01 10:30:00,98.845,99.0,98.78,98.895,19874700019.0
2009-04-01 11:00:00,98.895,98.93,98.8,98.895,17765600012.0
2009-04-01 11:30:00,98.895,99.16,98.83,99.09,20461500011.0
2009-04-01 12:00:00,99.09,99.13,98.925,99.01,18764500019.0
2009-04-01 12:30:00,99.0,99.065,98.93,99.005,12654999992.0
2009-04-01 13:00:00,99.005,99.015,98.8,98.915,16547200029.0
2009-04-01 13:30:00,98.915,98.99,98.68,98.805,16315500009.0
2009-04-01 14:00:00,98.805,98.86,98.57,98.77,18472800009.0
2009-04-01 14:30:00,98.78,98.79,98.465,98.535,14779300000.0
2009-04-01 15:00:00,98.535,98.56,98.375,98.505,16866999971.0
2009-04-01 15:30:00,98.51,98.705,98.505,98.64,14380799927.0
2009-04-01 16:00:00,98.635,98.99,98.61,98.97,21777499922.0
2009-04-01 16:30:00,98.97,99.06,98.805,98.815,21260199915.0
2009-04-01 17:00:00,98.815,98.93,98.775,98.85,17725399962.0
2009-04-01 17:30:00,98.85,99.0,98.835,98.93,15036499949.0
2009-04-01 18:00:00,98.93,98.975,98.835,98.87,9568499909.0
2009-04-01 18:30:00,98.865,98.875,98.465,98.525,9529699957.0
2009-04-01 19:00:00,98.525,98.67,98.525,98.635,8609999972.0
2009-04-01 19:30:00,98.635,98.72,98.6,98.685,7642199986.0
2009-04-01 20:00:00,98.68,98.785,98.64,98.685,7558499985.0
2009-04-01 20:30:00,98.69,98.77,98.62,98.665,10272899954.0
2009-04-01 21:00:00,98.665,98.73,98.59,98.625,6681599995.0
2009-04-01 21:30:00,98.63,98.74,98.625,98.68,6251446726.0
2009-04-01 22:00:00,98.675,98.68,98.56,98.61,3768399999.0
2009-04-01 22:30:00,98.615,98.62,98.485,98.51,4422499998.0
2009-04-01 23:00:00,98.51,98.625,98.46,98.615,2507399999.0
2009-04-01 23:30:00,98.615,98.73,98.615,98.64,1622800000.0
2009-04-02 00:00:00,98.64,98.685,98.615,98.66,747199999.0
2009-04-02 00:30:00,98.66,98.685,98.575,98.665,1411400001.0
2009-04-02 01:00:00,98.66,98.69,98.585,98.645,3763000002.0
2009-04-02 01:30:00,98.645,98.65,98.41,98.545,6196099996.0
2009-04-02 02:00:00,98.545,98.58,98.385,98.47,9446599942.0
2009-04-02 02:30:00,98.47,98.65,98.45,98.58,7632499991.0
2009-04-02 03:00:00,98.59,98.765,98.48,98.76,9902899988.0
2009-04-02 03:30:00,98.76,98.83,98.695,98.74,9470299953.0
2009-04-02 04:00:00,98.74,98.83,98.7,98.71,8944799946.0
2009-04-02 04:30:00,98.705,98.73,98.665,98.725,5666599993.0
2009-04-02 05:00:00,98.725,98.74,98.65,98.66,5262199963.0
2009-04-02 05:30:00,98.66,98.79,98.64,98.72,4454399998.0
2009-04-02 06:00:00,98.725,98.805,98.695,98.785,5301799995.0
2009-04-02 06:30:00,98.785,98.88,98.78,98.8,6679999992.0
2009-04-02 07:00:00,98.8,98.84,98.73,98.8,5464799997.0
2009-04-02 07:30:00,98.8,98.82,98.67,98.775,10602399970.0
2009-04-02 08:00:00,98.775,98.8,98.69,98.72,18682099852.0
2009-04-02 08:30:00,98.725,98.855,98.715,98.805,14068799928.0
2009-04-02 09:00:00,98.805,99.08,98.78,99.065,18545199939.0
2009-04-02 09:30:00,99.065,99.185,98.995,99.125,21532399919.0
2009-04-02 10:00:00,99.115,99.43,99.1,99.38,21992299924.0
2009-04-02 10:30:00,99.38,99.38,99.165,99.25,16521599917.0
2009-04-02 11:00:00,99.25,99.565,99.185,99.42,20278799878.0
2009-04-02 11:30:00,99.42,99.78,99.41,99.67,22975799912.0
2009-04-02 12:00:00,99.665,99.82,99.645,99.73,17561499950.0
2009-04-02 12:30:00,99.73,99.91,99.71,99.85,20474199875.0
2009-04-02 13:00:00,99.85,99.85,99.46,99.555,17248085655.0
2009-04-02 13:30:00,99.555,99.61,99.17,99.475,26103399929.0
2009-04-02 14:00:00,99.475,99.72,99.44,99.5,22152699982.0
2009-04-02 14:30:00,99.455,99.555,99.06,99.345,25187300040.0
2009-04-02 15:00:00,99.345,99.535,99.31,99.4,18111999954.0
2009-04-02 15:30:00,99.4,99.425,98.97,99.22,21056699908.0
2009-04-02 16:00:00,99.22,99.44,99.195,99.345,16465312967.0
2009-04-02 16:30:00,99.35,99.47,99.25,99.47,17481599998.0
2009-04-02 17:00:00,99.47,99.63,99.37,99.63,21353999973.0
2009-04-02 17:30:00,99.63,99.68,99.47,99.485,12214899962.0
2009-04-02 18:00:00,99.485,99.54,99.38,99.385,10457199998.0
2009-04-02 18:30:00,99.385,99.415,99.23,99.32,10611499984.0
2009-04-02 19:00:00,99.32,99.33,99.21,99.275,8492899992.0
2009-04-02 19:30:00,99.27,99.41,99.26,99.355,7129499998.0
2009-04-02 20:00:00,99.34,99.53,99.325,99.465,10215800006.0
2009-04-02 20:30:00,99.465,99.64,99.46,99.635,9530800030.0
2009-04-02 21:00:00,99.635,99.68,99.5,99.605,7449699988.0
2009-04-02 21:30:00,99.605,99.64,99.535,99.535,7216400008.0
2009-04-02 22:00:00,99.54,99.545,99.39,99.4,4073500000.0
2009-04-02 22:30:00,99.4,99.55,99.38,99.515,4927600000.0
2009-04-02 23:00:00,99.515,99.655,99.42,99.64,2873799998.0
2009-04-02 23:30:00,99.64,99.665,99.565,99.63,2626999998.0
2009-04-03 00:00:00,99.63,99.665,99.496,99.565,3000400001.0
2009-04-03 00:30:00,99.565,99.66,99.55,99.57,2114899997.0
2009-04-03 01:00:00,99.57,99.76,99.56,99.72,4449600000.0
2009-04-03 01:30:00,99.72,99.855,99.68,99.685,8109599987.0
2009-04-03 02:00:00,99.685,100.135,99.685,100.115,14220799979.0
2009-04-03 02:30:00,100.12,100.175,99.755,99.895,13146699977.0
2009-04-03 03:00:00,99.905,99.94,99.71,99.795,9950099993.0
2009-04-03 03:30:00,99.795,99.895,99.575,99.66,9525299999.0
2009-04-03 04:00:00,99.665,99.745,99.46,99.57,11535199974.0
2009-04-03 04:30:00,99.57,99.79,99.49,99.79,7904299979.0
2009-04-03 05:00:00,99.795,99.82,99.615,99.67,5249699995.0
2009-04-03 05:30:00,99.675,99.715,99.56,99.665,5487999986.0
2009-04-03 06:00:00,99.665,99.755,99.64,99.67,4630799989.0
2009-04-03 06:30:00,99.67,99.725,99.58,99.605,5952699965.0
2009-04-03 07:00:00,99.61,99.655,99.535,99.645,10812299938.0
2009-04-03 07:30:00,99.645,99.66,99.5,99.62,12366899905.0
2009-04-03 08:00:00,99.62,99.64,99.47,99.5,14643999986.0
2009-04-03 08:30:00,99.505,99.535,99.34,99.53,17834000035.0
2009-04-03 09:00:00,99.53,99.69,99.42,99.68,23910300005.0
2009-04-03 09:30:00,99.675,99.79,99.64,99.79,19964300043.0
2009-04-03 10:00:00,99.79,99.98,99.755,99.96,28125200068.0
2009-04-03 10:30:00,99.96,100.13,99.795,100.005,24090800062.0
2009-04-03 11:00:00,100.0,100.06,99.88,99.93,19729800123.0
2009-04-03 11:30:00,99.915,99.935,99.805,99.905,18880300043.0
2009-04-03 12:00:00,99.905,99.975,99.65,99.85,23001400013.0
2009-04-03 12:30:00,99.85,99.905,99.8,99.84,17692699999.0
2009-04-03 13:00:00,99.84,99.84,99.66,99.77,16901600056.0
2009-04-03 13:30:00,99.77,99.845,99.75,99.835,13017200007.0
2009-04-03 14:00:00,99.845,99.96,99.78,99.88,19436100051.0
2009-04-03 14:30:00,99.875,100.27,99.675,99.885,24319780024.0
2009-04-03 15:00:00,99.885,100.01,99.785,99.865,24734900103.0
2009-04-03 15:30:00,99.865,100.07,99.73,99.88,26380900141.0
2009-04-03 16:00:00,99.865,99.9,99.72,99.805,21841200110.0
2009-04-03 16:30:00,99.805,99.84,99.53,99.69,18457800064.0
2009-04-03 17:00:00,99.685,99.86,99.66,99.85,13139699966.0
2009-04-03 17:30:00,99.855,99.95,99.78,99.94,14356000017.0
2009-04-03 18:00:00,99.935,100.04,99.91,100.01,14565100016.0
2009-04-03 18:30:00,100.015,100.12,99.88,99.92,13325300026.0
2009-04-03 19:00:00,99.93,100.04,99.92,99.985,7940299975.0
2009-04-03 19:30:00,99.99,100.18,99.945,100.18,8729600006.0
2009-04-03 20:00:00,100.17,100.375,100.17,100.31,16376800004.0
2009-04-03 20:30:00,100.31,100.35,100.12,100.24,18469800009.0
2009-04-03 21:00:00,100.24,100.31,100.225,100.235,11120399982.0
2009-04-03 21:30:00,100.24,100.29,100.17,100.26,5993399966.0
2009-04-03 22:00:00,100.26,100.3,100.225,100.26,4865399985.0
2009-04-03 22:30:00,100.26,100.34,100.245,100.295,4963100000.0
2009-04-05 23:00:00,100.185,100.265,100.13,100.225,960000000.0
2009-04-05 23:30:00,100.26,100.345,100.225,100.315,3444900000.0
2009-04-06 00:00:00,100.32,100.485,100.21,100.47,5475499999.0
2009-04-06 00:30:00,100.48,100.53,100.425,100.44,5718599999.0
2009-04-06 01:00:00,100.445,100.58,100.35,100.465,5896800011.0
2009-04-06 01:30:00,100.46,100.58,100.43,100.55,5937400017.0
2009-04-06 02:00:00,100.56,100.73,100.505,100.64,4400000000.0
2009-04-06 02:30:00,100.645,100.82,100.545,100.81,5249700000.0
2009-04-06 03:00:00,100.81,100.915,100.69,100.91,8114399996.0
2009-04-06 03:30:00,100.905,100.925,100.68,100.69,7361300012.0
2009-04-06 04:00:00,100.69,100.9,100.67,100.85,9298999994.0
2009-04-06 04:30:00,100.86,100.875,100.75,100.785,6189299998.0
2009-04-06 05:00:00,100.785,100.85,100.765,100.85,4690699993.0
2009-04-06 05:30:00,100.855,100.915,100.795,100.84,7927399980.0
2009-04-06 06:00:00,100.84,100.87,100.765,100.865,4831100001.0
2009-04-06 06:30:00,100.865,100.905,100.79,100.83,8558499987.0
2009-04-06 07:00:00,100.83,100.845,100.72,100.805,7754000000.0
2009-04-06 07:30:00,100.8,100.845,100.73,100.76,11524599996.0
2009-04-06 08:00:00,100.755,100.9,100.74,100.785,21877199989.0
2009-04-06 08:30:00,100.785,101.185,100.785,101.18,32300500022.0
2009-04-06 09:00:00,101.18,101.23,101.07,101.12,20369799976.0
2009-04-06 09:30:00,101.115,101.21,101.06,101.17,17705699880.0
2009-04-06 10:00:00,101.17,101.395,101.14,101.35,27183999852.0
2009-04-06 10:30:00,101.35,101.4,101.235,101.38,23856899958.0
2009-04-06 11:00:00,101.385,101.44,101.26,101.355,21307399890.0
2009-04-06 11:30:00,101.355,101.395,101.075,101.19,23154599931.0
2009-04-06 12:00:00,101.185,101.31,101.15,101.25,16430300005.0
2009-04-06 12:30:00,101.25,101.33,101.185,101.2,10813599996.0
2009-04-06 13:00:00,101.2,101.21,101.05,101.09,12050699999.0
2009-04-06 13:30:00,101.085,101.095,100.84,100.875,23618700011.0
2009-04-06 14:00:00,100.875,100.99,100.6,100.645,18224800022.0
2009-04-06 14:30:00,100.645,100.925,100.53,100.82,20836299996.0
2009-04-06 15:00:00,100.825,100.835,100.5,100.585,27201100087.0
2009-04-06 15:30:00,100.585,100.715,100.53,100.635,26616300016.0
2009-04-06 16:00:00,100.625,100.85,100.62,100.74,20758500075.0
2009-04-06 16:30:00,100.735,100.865,100.71,100.8,21998000064.0
2009-04-06 17:00:00,100.795,100.82,100.61,100.675,26615200123.0
2009-04-06 17:30:00,100.675,100.81,100.59,100.665,15337200074.0
2009-04-06 18:00:00,100.66,100.7,100.585,100.635,8946200045.0
2009-04-06 18:30:00,100.63,100.74,100.6,100.72,7712400001.0
2009-04-06 19:00:00,100.72,100.815,100.65,100.79,8963400024.0
2009-04-06 19:30:00,100.8,100.81,100.715,100.805,5580700005.0
2009-04-06 20:00:00,100.8,101.045,100.76,100.895,9324700056.0
2009-04-06 20:30:00,100.9,100.94,100.85,100.93,4634800012.0
2009-04-06 21:00:00,100.93,101.05,100.895,100.97,3968199975.0
2009-04-06 21:30:00,100.97,101.065,100.94,101.03,7250499966.0
2009-04-06 22:00:00,101.03,101.08,100.99,101.05,4089199976.0
2009-04-06 22:30:00,101.05,101.06,100.97,100.99,3561299986.0
2009-04-06 23:00:00,100.985,101.01,100.945,101.005,1774399993.0
2009-04-06 23:30:00,101.005,101.095,100.955,101.065,2232400000.0
2009-04-07 00:00:00,101.065,101.065,100.765,100.775,4143000002.0
2009-04-07 00:30:00,100.785,100.865,100.76,100.78,2953200002.0
2009-04-07 01:00:00,100.78,100.85,100.535,100.58,8211400007.0
2009-04-07 01:30:00,100.58,100.67,100.4,100.415,12873100023.0
2009-04-07 02:00:00,100.405,100.645,100.22,100.57,11740999985.0
2009-04-07 02:30:00,100.57,100.655,100.47,100.55,10062900006.0
2009-04-07 03:00:00,100.55,100.765,100.505,100.69,11291800031.0
2009-04-07 03:30:00,100.69,100.855,100.67,100.78,10229700004.0
2009-04-07 04:00:00,100.79,100.805,100.54,100.575,9984500007.0
2009-04-07 04:30:00,100.575,100.675,100.565,100.635,5758800003.0
2009-04-07 05:00:00,100.635,100.635,100.43,100.46,8662400007.0
2009-04-07 05:30:00,100.46,100.57,100.415,100.44,10933300017.0
2009-04-07 06:00:00,100.425,100.53,100.415,100.465,7855400002.0
2009-04-07 06:30:00,100.465,100.67,100.43,100.63,10854400003.0
2009-04-07 07:00:00,100.64,100.66,100.4,100.435,8372200019.0
2009-04-07 07:30:00,100.435,100.565,100.415,100.545,7331799998.0
2009-04-07 08:00:00,100.545,100.605,100.355,100.405,12109399998.0
2009-04-07 08:30:00,100.41,100.54,100.38,100.44,14979099982.0
2009-04-07 09:00:00,100.44,100.52,100.285,100.45,21439299964.0
2009-04-07 09:30:00,100.45,100.56,100.405,100.56,21714199992.0
2009-04-07 10:00:00,100.56,100.57,100.33,100.4,19840299953.0
2009-04-07 10:30:00,100.4,100.415,100.185,100.285,23923199970.0
2009-04-07 11:00:00,100.28,100.455,100.185,100.325,25701499966.0
2009-04-07 11:30:00,100.325,100.46,100.28,100.29,19938999924.0
2009-04-07 12:00:00,100.3,100.385,99.915,100.11,24596899944.0
2009-04-07 12:30:00,100.11,100.23,99.84,100.005,24237599931.0
2009-04-07 13:00:00,100.005,100.12,99.965,100.065,17838799957.0
2009-04-07 13:30:00,100.06,100.18,100.06,100.17,16171199937.0
2009-04-07 14:00:00,100.17,100.205,100.12,100.125,13385899968.0
2009-04-07 14:30:00,100.12,100.37,100.11,100.33,19002699970.0
2009-04-07 15:00:00,100.33,100.38,100.26,100.365,15632699992.0
2009-04-07 15:30:00,100.345,100.36,100.125,100.225,21405299978.0
2009-04-07 16:00:00,100.23,100.425,100.205,100.425,19316100010.0
2009-04-07 16:30:00,100.425,100.57,100.41,100.53,21437899979.0
2009-04-07 17:00:00,100.515,100.62,100.465,100.48,15950499986.0
2009-04-07 17:30:00,100.48,100.86,100.48,100.715,16991100009.0
2009-04-07 18:00:00,100.715,100.725,100.56,100.585,5228199996.0
2009-04-07 18:30:00,100.58,100.585,100.41,100.48,7139299984.0
2009-04-07 19:00:00,100.48,100.49,100.33,100.355,5496534120.0
2009-04-07 19:30:00,100.355,100.525,100.305,100.445,7571899993.0
2009-04-07 20:00:00,100.445,100.595,100.44,100.54,5784899977.0
2009-04-07 20:30:00,100.54,100.575,100.445,100.455,5072999993.0
2009-04-07 21:00:00,100.45,100.54,100.33,100.345,7807699947.0
2009-04-07 21:30:00,100.34,100.515,100.29,100.365,8098599961.0
2009-04-07 22:00:00,100.37,100.38,100.27,100.375,2410499993.0
2009-04-07 22:30:00,100.36,100.47,100.355,100.405,4835599994.0
2009-04-07 23:00:00,100.395,100.53,100.375,100.505,1979999999.0
2009-04-07 23:30:00,100.5,100.56,100.455,100.54,2067700000.0
2009-04-08 00:00:00,100.535,100.725,100.48,100.715,4298999996.0
2009-04-08 00:30:00,100.71,100.755,100.64,100.7,6797000028.0
2009-04-08 01:00:00,100.7,100.725,100.565,100.585,4654900015.0
2009-04-08 01:30:00,100.585,100.745,100.585,100.655,7624800013.0
2009-04-08 02:00:00,100.65,100.675,100.355,100.41,10076299984.0
2009-04-08 02:30:00,100.425,100.865,100.26,100.485,17239699985.0
2009-04-08 03:00:00,100.485,100.5,100.325,100.47,9955099977.0
2009-04-08 03:30:00,100.465,100.48,100.32,100.365,8242599999.0
2009-04-08 04:00:00,100.36,100.365,100.025,100.135,14880800009.0
2009-04-08 04:30:00,100.125,100.16,99.985,100.065,10741100022.0
2009-04-08 05:00:00,100.06,100.2,99.94,99.955,11545699997.0
2009-04-08 05:30:00,99.955,100.05,99.88,100.0,9230299995.0
2009-04-08 06:00:00,100.005,100.185,99.995,100.145,9227399973.0
2009-04-08 06:30:00,100.14,100.18,99.99,100.08,9336199991.0
2009-04-08 07:00:00,100.085,100.17,99.99,100.01,10062399999.0
2009-04-08 07:30:00,100.0,100.04,99.805,99.865,12805499976.0
2009-04-08 08:00:00,99.865,99.94,99.745,99.765,18044999989.0
2009-04-08 08:30:00,99.765,99.84,99.55,99.64,21365800014.0
2009-04-08 09:00:00,99.64,99.755,99.46,99.74,23306400021.0
2009-04-08 09:30:00,99.74,99.79,99.625,99.65,19158000032.0
2009-04-08 10:00:00,99.655,99.7,99.52,99.54,15887800018.0
2009-04-08 10:30:00,99.54,99.78,99.51,99.75,15953900024.0
2009-04-08 11:00:00,99.745,99.98,99.74,99.91,15992900036.0
2009-04-08 11:30:00,99.91,99.96,99.74,99.755,18152300031.0
2009-04-08 12:00:00,99.75,99.89,99.64,99.86,17879400009.0
2009-04-08 12:30:00,99.86,100.03,99.85,99.91,23063000007.0
2009-04-08 13:00:00,99.91,100.11,99.89,100.07,15519200028.0
2009-04-08 13:30:00,100.075,100.08,99.89,99.89,13301700042.0
2009-04-08 14:00:00,99.9,100.26,99.87,100.175,20692199997.0
2009-04-08 14:30:00,100.175,100.36,100.01,100.255,19717800018.0
2009-04-08 15:00:00,100.255,100.315,100.155,100.27,13231800024.0
2009-04-08 15:30:00,100.27,100.35,100.18,100.245,16586900017.0
2009-04-08 16:00:00,100.245,100.27,99.98,100.03,22163500023.0
2009-04-08 16:30:00,100.03,100.13,99.93,100.04,22866200009.0
2009-04-08 17:00:00,100.03,100.095,99.94,100.055,17583900037.0
2009-04-08 17:30:00,100.055,100.165,99.94,99.955,12214900012.0
2009-04-08 18:00:00,99.955,99.97,99.785,99.82,9742799991.0
2009-04-08 18:30:00,99.82,99.88,99.715,99.75,11431599993.0
2009-04-08 19:00:00,99.75,99.785,99.605,99.715,11259999985.0
2009-04-08 19:30:00,99.715,99.775,99.685,99.705,7609699994.0
2009-04-08 20:00:00,99.705,99.715,99.31,99.595,19256000027.0
2009-04-08 20:30:00,99.6,99.765,99.595,99.7,15236500006.0
2009-04-08 21:00:00,99.7,99.705,99.56,99.625,7126700010.0
2009-04-08 21:30:00,99.625,99.705,99.585,99.64,5562800009.0
2009-04-08 22:00:00,99.64,99.79,99.635,99.76,4751199991.0
2009-04-08 22:30:00,99.76,99.82,99.695,99.76,3473399999.0
2009-04-08 23:00:00,99.745,99.785,99.71,99.716,1186600000.0
2009-04-08 23:30:00,99.725,99.755,99.705,99.735,1443000000.0
2009-04-09 00:00:00,99.735,99.775,99.635,99.74,2443900010.0
2009-04-09 00:30:00,99.74,99.79,99.635,99.745,3054400010.0
2009-04-09 01:00:00,99.735,99.785,99.695,99.72,2361300002.0
2009-04-09 01:30:00,99.725,99.885,99.65,99.875,3895499996.0
2009-04-09 02:00:00,99.875,100.02,99.765,99.92,8850600010.0
2009-04-09 02:30:00,99.92,99.99,99.73,99.855,7246199999.0
2009-04-09 03:00:00,99.855,99.89,99.76,99.82,6096900014.0
2009-04-09 03:30:00,99.82,99.89,99.75,99.755,7107199996.0
2009-04-09 04:00:00,99.75,99.83,99.72,99.78,3829000003.0
2009-04-09 04:30:00,99.78,99.82,99.73,99.78,4862999994.0
2009-04-09 05:00:00,99.775,99.79,99.68,99.75,5994399993.0
2009-04-09 05:30:00,99.76,99.88,99.7,99.86,5658999987.0
2009-04-09 06:00:00,99.86,99.92,99.78,99.875,5046700002.0
2009-04-09 06:30:00,99.88,100.065,99.87,99.97,7443399998.0
2009-04-09 07:00:00,99.97,100.0,99.905,99.96,6361099994.0
2009-04-09 07:30:00,99.96,100.06,99.955,100.0,7308800009.0
2009-04-09 08:00:00,100.0,100.14,99.95,100.1,13325600034.0
2009-04-09 08:30:00,100.105,100.235,100.075,100.125,15322400034.0
2009-04-09 09:00:00,100.125,100.21,100.065,100.145,15325100052.0
2009-04-09 09:30:00,100.15,100.26,100.075,100.14,15775800073.0
2009-04-09 10:00:00,100.14,100.23,99.915,100.01,14942300043.0
2009-04-09 10:30:00,100.005,100.12,99.96,100.02,16563600026.0
2009-04-09 11:00:00,100.02,100.08,99.775,99.98,17443200022.0
2009-04-09 11:30:00,99.98,100.2,99.975,100.13,14786700037.0
2009-04-09 12:00:00,100.13,100.165,100.055,100.155,9977700029.0
2009-04-09 12:30:00,100.155,100.175,100.08,100.08,6552600004.0
2009-04-09 13:00:00,100.08,100.14,99.995,100.14,11043900002.0
2009-04-09 13:30:00,100.14,100.21,100.105,100.17,7508400009.0
2009-04-09 14:00:00,100.17,100.41,100.17,100.305,18914600088.0
2009-04-09 14:30:00,100.305,100.525,100.3,100.36,19105000077.0
2009-04-09 15:00:00,100.355,100.445,100.185,100.33,17474599995.0
2009-04-09 15:30:00,100.33,100.36,100.26,100.275,15858099936.0
2009-04-09 16:00:00,100.27,100.35,100.23,100.265,12919899950.0
2009-04-09 16:30:00,100.265,100.4,100.19,100.33,19483999915.0
2009-04-09 17:00:00,100.32,100.425,100.28,100.36,17466799926.0
2009-04-09 17:30:00,100.36,100.53,100.355,100.43,16749099956.0
2009-04-09 18:00:00,100.425,100.57,100.405,100.56,9749299990.0
2009-04-09 18:30:00,100.56,100.56,100.33,100.46,9955200017.0
2009-04-09 19:00:00,100.47,100.49,100.385,100.425,9088700002.0
2009-04-09 19:30:00,100.43,100.475,100.42,100.43,3267599999.0
2009-04-09 20:00:00,100.43,100.475,100.425,100.45,3050300004.0
2009-04-09 20:30:00,100.46,100.53,100.447,100.51,3765499999.0
2009-04-09 21:00:00,100.51,100.535,100.46,100.51,2356399999.0
2009-04-09 21:30:00,100.51,100.51,100.405,100.42,2391100000.0
2009-04-09 22:00:00,100.42,100.45,100.37,100.37,2245800000.0
2009-04-09 22:30:00,100.39,100.43,100.35,100.41,2095700001.0
2009-04-09 23:00:00,100.4,100.415,100.31,100.415,675000000.0
2009-04-09 23:30:00,100.415,100.455,100.415,100.445,568400000.0
2009-04-10 00:00:00,100.45,100.485,100.42,100.439,1193700000.0
2009-04-10 00:30:00,100.44,100.5,100.395,100.44,2131400002.0
2009-04-10 01:00:00,100.44,100.675,100.42,100.655,4743800004.0
2009-04-10 01:30:00,100.655,100.68,100.585,100.62,3310700000.0
2009-04-10 02:00:00,100.625,100.725,100.605,100.625,4194200000.0
2009-04-10 02:30:00,100.62,100.67,100.49,100.59,3967500001.0
2009-04-10 03:00:00,100.595,100.61,100.42,100.455,3050799999.0
2009-04-10 03:30:00,100.445,100.455,100.26,100.29,4589500000.0
2009-04-10 04:00:00,100.29,100.36,100.27,100.3,3538400000.0
2009-04-10 04:30:00,100.3,100.325,100.245,100.25,1854900001.0
2009-04-10 05:00:00,100.245,100.33,100.21,100.26,3277200001.0
2009-04-10 05:30:00,100.26,100.31,100.205,100.24,3339399997.0
2009-04-10 06:00:00,100.24,100.305,100.21,100.26,3622100002.0
2009-04-10 06:30:00,100.265,100.385,100.235,100.38,2687400000.0
2009-04-10 07:00:00,100.39,100.41,100.315,100.35,4463700001.0
2009-04-10 07:30:00,100.36,100.38,100.32,100.35,2474000001.0
2009-04-10 08:00:00,100.365,100.38,100.305,100.36,4335000003.0
2009-04-10 08:30:00,100.35,100.365,100.28,100.315,1495200001.0
2009-04-10 09:00:00,100.325,100.44,100.305,100.375,4286200006.0
2009-04-10 09:30:00,100.375,100.47,100.365,100.43,1222800000.0
2009-04-10 10:00:00,100.43,100.5,100.415,100.45,1230100001.0
2009-04-10 10:30:00,100.45,100.48,100.41,100.45,1282000000.0
2009-04-10 11:00:00,100.445,100.45,100.4,100.42,1484400003.0
2009-04-10 11:30:00,100.43,100.45,100.395,100.43,683800000.0
2009-04-10 12:00:00,100.43,100.43,100.34,100.365,736500000.0
2009-04-10 12:30:00,100.368,100.395,100.31,100.335,1110600000.0
2009-04-10 13:00:00,100.335,100.385,100.24,100.313,2155999999.0
2009-04-10 13:30:00,100.315,100.33,100.245,100.279,1857799999.0
2009-04-10 14:00:00,100.28,100.41,100.275,100.335,1936670000.0
2009-04-10 14:30:00,100.335,100.355,100.27,100.315,1606100000.0
2009-04-10 15:00:00,100.32,100.335,100.255,100.305,1656800003.0
2009-04-10 15:30:00,100.305,100.405,100.305,100.36,2039800000.0
2009-04-10 16:00:00,100.365,100.44,100.35,100.41,498000000.0
2009-04-10 16:30:00,100.41,100.415,100.37,100.4,570800000.0
2009-04-10 17:00:00,100.4,100.4,100.32,100.325,751000000.0
2009-04-10 17:30:00,100.325,100.345,100.28,100.3,321600000.0
2009-04-10 18:00:00,100.3,100.35,100.295,100.35,422200000.0
2009-04-10 18:30:00,100.335,100.375,100.305,100.355,226900000.0
2009-04-10 19:00:00,100.35,100.35,100.29,100.31,248000000.0
2009-04-10 19:30:00,100.31,100.32,100.275,100.28,246000000.0
2009-04-10 20:00:00,100.295,100.33,100.285,100.3,169200000.0
2009-04-10 20:30:00,100.305,100.35,100.259,100.316,452200000.0
2009-04-10 21:00:00,100.305,100.355,100.305,100.34,224800000.0
2009-04-10 21:30:00,100.345,100.345,100.255,100.27,623200000.0
2009-04-10 22:00:00,100.28,100.325,100.2,100.315,1095000000.0
2009-04-10 22:30:00,100.315,100.34,100.19,100.23,916200000.0
2009-04-12 23:00:00,100.325,100.435,100.315,100.375,88200000.0
2009-04-12 23:30:00,100.37,100.425,100.355,100.39,193600000.0
2009-04-13 00:00:00,100.385,100.43,100.345,100.371,396200000.0
2009-04-13 00:30:00,100.365,100.415,100.315,100.33,735700000.0
2009-04-13 01:00:00,100.34,100.41,100.32,100.375,1623000000.0
2009-04-13 01:30:00,100.375,100.42,100.33,100.41,2583200000.0
2009-04-13 02:00:00,100.405,100.42,100.23,100.24,6587000008.0
2009-04-13 02:30:00,100.225,100.365,100.225,100.36,4447600001.0
2009-04-13 03:00:00,100.36,100.47,100.3,100.37,5563900005.0
2009-04-13 03:30:00,100.365,100.51,100.355,100.4,4178400001.0
2009-04-13 04:00:00,100.395,100.41,100.35,100.37,3301599998.0
2009-04-13 04:30:00,100.37,100.38,100.35,100.36,2266200001.0
2009-04-13 05:00:00,100.352,100.37,100.331,100.35,1113700000.0
2009-04-13 05:30:00,100.355,100.36,100.315,100.345,2486199991.0
2009-04-13 06:00:00,100.32,100.45,100.315,100.38,4274600003.0
2009-04-13 06:30:00,100.38,100.48,100.38,100.48,3466700001.0
2009-04-13 07:00:00,100.48,100.49,100.375,100.38,2884900002.0
2009-04-13 07:30:00,100.38,100.445,100.355,100.435,3033700002.0
2009-04-13 08:00:00,100.42,100.475,100.385,100.42,7493200004.0
2009-04-13 08:30:00,100.41,100.495,100.409,100.48,5923299997.0
2009-04-13 09:00:00,100.48,100.72,100.46,100.61,6266199997.0
2009-04-13 09:30:00,100.61,100.66,100.53,100.655,6751199998.0
2009-04-13 10:00:00,100.65,100.7,100.57,100.65,5557399999.0
2009-04-13 10:30:00,100.65,100.7,100.625,100.66,4814699985.0
2009-04-13 11:00:00,100.652,100.695,100.565,100.565,2688099988.0
2009-04-13 11:30:00,100.565,100.585,100.535,100.555,3806400003.0
2009-04-13 12:00:00,100.555,100.635,100.53,100.585,2782800000.0
2009-04-13 12:30:00,100.585,100.615,100.49,100.53,3923400006.0
2009-04-13 13:00:00,100.53,100.615,100.5,100.535,4869500013.0
2009-04-13 13:30:00,100.535,100.575,100.405,100.515,7652100026.0
2009-04-13 14:00:00,100.515,100.545,100.415,100.45,7336300020.0
2009-04-13 14:30:00,100.45,100.48,100.32,100.41,9115900028.0
2009-04-13 15:00:00,100.405,100.42,100.27,100.28,8049200012.0
2009-04-13 15:30:00,100.28,100.32,100.215,100.3,10870670007.0
2009-04-13 16:00:00,100.295,100.335,100.24,100.31,7186799995.0
2009-04-13 16:30:00,100.32,100.35,100.26,100.3,8986199997.0
2009-04-13 17:00:00,100.3,100.32,100.21,100.3,5933799969.0
2009-04-13 17:30:00,100.3,100.31,100.04,100.12,11662299942.0
2009-04-13 18:00:00,100.12,100.16,100.05,100.1,7234700002.0
2009-04-13 18:30:00,100.1,100.16,100.035,100.06,4656000032.0
2009-04-13 19:00:00,100.06,100.17,100.06,100.16,5641100061.0
2009-04-13 19:30:00,100.16,100.22,100.095,100.13,5029200017.0
2009-04-13 20:00:00,100.13,100.15,100.055,100.11,3520400005.0
2009-04-13 20:30:00,100.11,100.14,100.07,100.08,2831699999.0
2009-04-13 21:00:00,100.07,100.14,100.065,100.14,3315600001.0
2009-04-13 21:30:00,100.14,100.14,100.01,100.04,4737599999.0
2009-04-13 22:00:00,100.04,100.165,99.85,100.09,7127399990.0
2009-04-13 22:30:00,100.09,100.14,100.05,100.09,1921600001.0
2009-04-13 23:00:00,100.08,100.105,100.02,100.035,1369800000.0
2009-04-13 23:30:00,100.03,100.165,100.03,100.065,1353200000.0
2009-04-14 00:00:00,100.065,100.11,100.05,100.06,1735200001.0
2009-04-14 00:30:00,100.06,100.07,100.01,100.03,1773599997.0
2009-04-14 01:00:00,100.03,100.15,100.03,100.14,4019900001.0
2009-04-14 01:30:00,100.14,100.42,100.11,100.33,6939500000.0
2009-04-14 02:00:00,100.33,100.42,100.28,100.29,8151600010.0
2009-04-14 02:30:00,100.29,100.425,100.215,100.25,7241700007.0
2009-04-14 03:00:00,100.245,100.245,99.89,99.93,8090899999.0
2009-04-14 03:30:00,99.925,100.01,99.79,99.86,10715700003.0
2009-04-14 04:00:00,99.865,99.95,99.72,99.785,10072500008.0
2009-04-14 04:30:00,99.79,99.79,99.615,99.72,10677800012.0
2009-04-14 05:00:00,99.725,99.845,99.71,99.76,5024000001.0
2009-04-14 05:30:00,99.765,99.92,99.755,99.83,6548300001.0
2009-04-14 06:00:00,99.824,99.88,99.81,99.87,3980300004.0
2009-04-14 06:30:00,99.88,99.925,99.81,99.84,5170100005.0
2009-04-14 07:00:00,99.84,99.85,99.75,99.76,6638000003.0
2009-04-14 07:30:00,99.76,99.865,99.72,99.84,5891700004.0
2009-04-14 08:00:00,99.83,99.85,99.62,99.69,12279100020.0
2009-04-14 08:30:00,99.69,99.79,99.66,99.71,12784000019.0
2009-04-14 09:00:00,99.71,99.74,99.42,99.59,16097100044.0
2009-04-14 09:30:00,99.59,99.67,99.475,99.645,12509600035.0
2009-04-14 10:00:00,99.645,99.785,99.63,99.71,12422000033.0
2009-04-14 10:30:00,99.71,99.75,99.68,99.7,8783800022.0
2009-04-14 11:00:00,99.71,99.74,99.66,99.695,6935200034.0
2009-04-14 11:30:00,99.695,99.84,99.63,99.78,9979499997.0
2009-04-14 12:00:00,99.78,99.91,99.77,99.86,13119600042.0
2009-04-14 12:30:00,99.86,99.88,99.74,99.83,12554800003.0
2009-04-14 13:00:00,99.83,99.87,99.77,99.82,9885100011.0
2009-04-14 13:30:00,99.82,99.855,99.75,99.8,6487600002.0
2009-04-14 14:00:00,99.805,99.97,99.755,99.855,10893700021.0
2009-04-14 14:30:00,99.835,99.855,99.17,99.335,22937500043.0
2009-04-14 15:00:00,99.335,99.49,99.29,99.37,11721800019.0
2009-04-14 15:30:00,99.37,99.37,98.98,99.2,25582300038.0
2009-04-14 16:00:00,99.2,99.335,99.08,99.16,23336100086.0
2009-04-14 16:30:00,99.165,99.41,99.165,99.24,15969299960.0
2009-04-14 17:00:00,99.235,99.31,99.0,99.055,17002000009.0
2009-04-14 17:30:00,99.055,99.185,99.04,99.08,10830600003.0
2009-04-14 18:00:00,99.085,99.15,98.865,99.03,11996400020.0
2009-04-14 18:30:00,99.02,99.205,98.92,98.97,9711800016.0
2009-04-14 19:00:00,98.97,98.985,98.77,98.875,12950800069.0
2009-04-14 19:30:00,98.875,98.91,98.82,98.86,10531300065.0
2009-04-14 20:00:00,98.865,98.95,98.74,98.85,10150800082.0
2009-04-14 20:30:00,98.86,98.91,98.77,98.83,7650500049.0
2009-04-14 21:00:00,98.83,98.9,98.78,98.83,8517299982.0
2009-04-14 21:30:00,98.83,98.92,98.77,98.87,5463799993.0
2009-04-14 22:00:00,98.88,99.01,98.82,99.005,5189399998.0
2009-04-14 22:30:00,99.0,99.005,98.895,98.97,3778599997.0
2009-04-14 23:00:00,98.97,98.97,98.725,98.81,3369700002.0
2009-04-14 23:30:00,98.805,98.84,98.725,98.82,3532599998.0
2009-04-15 00:00:00,98.82,98.925,98.8,98.905,2813899999.0
2009-04-15 00:30:00,98.905,98.99,98.875,98.98,3187999995.0
2009-04-15 01:00:00,98.985,99.01,98.77,98.885,5709000010.0
2009-04-15 01:30:00,98.885,99.06,98.88,99.0,5996400003.0
2009-04-15 02:00:00,99.0,99.14,98.945,99.05,6374300001.0
2009-04-15 02:30:00,99.05,99.05,98.68,98.75,10412499996.0
2009-04-15 03:00:00,98.75,98.86,98.745,98.78,10711899996.0
2009-04-15 03:30:00,98.78,98.8,98.58,98.64,11775400001.0
2009-04-15 04:00:00,98.64,98.695,98.58,98.63,8500700005.0
2009-04-15 04:30:00,98.63,98.64,98.405,98.54,9984899997.0
2009-04-15 05:00:00,98.53,98.585,98.415,98.49,6372300007.0
2009-04-15 05:30:00,98.49,98.505,98.375,98.39,5327300009.0
2009-04-15 06:00:00,98.39,98.455,98.205,98.32,8617900019.0
2009-04-15 06:30:00,98.31,98.355,98.145,98.33,9859400102.0
2009-04-15 07:00:00,98.33,98.52,98.325,98.49,8507400008.0
2009-04-15 07:30:00,98.49,98.63,98.425,98.47,8259900009.0
2009-04-15 08:00:00,98.47,98.5,98.25,98.285,15797500017.0
2009-04-15 08:30:00,98.28,98.485,98.27,98.44,14194100003.0
2009-04-15 09:00:00,98.44,98.66,98.43,98.575,14639100011.0
2009-04-15 09:30:00,98.58,98.765,98.495,98.75,14083300076.0
2009-04-15 10:00:00,98.75,98.98,98.71,98.84,19226100019.0
2009-04-15 10:30:00,98.84,99.16,98.81,99.11,18216400039.0
2009-04-15 11:00:00,99.11,99.11,98.875,98.95,17868755435.0
2009-04-15 11:30:00,98.955,99.145,98.95,99.05,16498400032.0
2009-04-15 12:00:00,99.045,99.075,98.9,98.98,11606800026.0
2009-04-15 12:30:00,98.98,99.145,98.915,99.125,17289800076.0
2009-04-15 13:00:00,99.12,99.42,99.12,99.315,13273900032.0
2009-04-15 13:30:00,99.315,99.5,99.305,99.395,18427400077.0
2009-04-15 14:00:00,99.4,99.47,99.165,99.23,18875700082.0
2009-04-15 14:30:00,99.24,99.43,99.24,99.37,16281100077.0
2009-04-15 15:00:00,99.37,99.66,99.34,99.44,17381500116.0
2009-04-15 15:30:00,99.435,99.56,99.335,99.53,16817700024.0
2009-04-15 16:00:00,99.53,99.56,99.44,99.535,16686400023.0
2009-04-15 16:30:00,99.535,99.55,99.395,99.41,9847300007.0
2009-04-15 17:00:00,99.41,99.445,99.22,99.36,10453500036.0
2009-04-15 17:30:00,99.36,99.455,99.32,99.375,8539700024.0
2009-04-15 18:00:00,99.375,99.41,99.285,99.315,6890600049.0
2009-04-15 18:30:00,99.315,99.41,99.27,99.33,8165500036.0
2009-04-15 19:00:00,99.335,99.37,99.125,99.13,7462200054.0
2009-04-15 19:30:00,99.125,99.135,98.975,99.09,10118400035.0
2009-04-15 20:00:00,99.09,99.3,99.07,99.1,9174800019.0
2009-04-15 20:30:00,99.1,99.215,99.09,99.215,4204400014.0
2009-04-15 21:00:00,99.21,99.285,99.185,99.215,6399300020.0
2009-04-15 21:30:00,99.215,99.375,99.215,99.31,10162600023.0
2009-04-15 22:00:00,99.31,99.495,99.31,99.43,7579500007.0
2009-04-15 22:30:00,99.42,99.425,99.35,99.365,5403600004.0
2009-04-15 23:00:00,99.365,99.47,99.36,99.4,2581400004.0
2009-04-15 23:30:00,99.405,99.425,99.35,99.365,2170199996.0
2009-04-16 00:00:00,99.36,99.36,99.225,99.29,2644600007.0
2009-04-16 00:30:00,99.285,99.305,99.225,99.23,2813400004.0
2009-04-16 01:00:00,99.23,99.36,99.215,99.325,4770599993.0
2009-04-16 01:30:00,99.325,99.335,99.205,99.255,4270100009.0
2009-04-16 02:00:00,99.255,99.48,99.255,99.435,7959000006.0
2009-04-16 02:30:00,99.44,99.515,99.355,99.455,9811799988.0
2009-04-16 03:00:00,99.455,99.46,99.345,99.43,5538999983.0
2009-04-16 03:30:00,99.425,99.475,99.405,99.42,6797299996.0
2009-04-16 04:00:00,99.41,99.415,99.105,99.2,13314900002.0
2009-04-16 04:30:00,99.21,99.21,99.05,99.095,10596400003.0
2009-04-16 05:00:00,99.095,99.19,99.065,99.17,6742100015.0
2009-04-16 05:30:00,99.16,99.235,99.08,99.135,8056700010.0
2009-04-16 06:00:00,99.135,99.24,99.11,99.15,10412299960.0
2009-04-16 06:30:00,99.15,99.15,98.9,98.95,14314499983.0
2009-04-16 07:00:00,98.95,98.98,98.9,98.9,10323399997.0
2009-04-16 07:30:00,98.9,99.02,98.83,98.89,13130999994.0
2009-04-16 08:00:00,98.88,99.01,98.855,98.955,14172500044.0
2009-04-16 08:30:00,98.955,98.96,98.67,98.775,13339300096.0
2009-04-16 09:00:00,98.775,98.775,98.575,98.775,21213800159.0
2009-04-16 09:30:00,98.775,98.785,98.58,98.66,16978400158.0
2009-04-16 10:00:00,98.66,98.775,98.55,98.75,17245800088.0
2009-04-16 10:30:00,98.75,98.76,98.55,98.635,18534700064.0
2009-04-16 11:00:00,98.625,98.77,98.625,98.725,17638400088.0
2009-04-16 11:30:00,98.725,98.755,98.525,98.7,17701900107.0
2009-04-16 12:00:00,98.7,98.935,98.68,98.895,18369300116.0
2009-04-16 12:30:00,98.895,99.07,98.765,98.855,17928000023.0
2009-04-16 13:00:00,98.855,98.89,98.725,98.845,12256699935.0
2009-04-16 13:30:00,98.845,98.915,98.78,98.78,14709599921.0
2009-04-16 14:00:00,98.785,99.145,98.715,99.1,24650999841.0
2009-04-16 14:30:00,99.1,99.17,98.965,99.115,26542799884.0
2009-04-16 15:00:00,99.11,99.265,99.07,99.16,16560999907.0
2009-04-16 15:30:00,99.15,99.17,98.975,98.975,24477599907.0
2009-04-16 16:00:00,98.93,99.16,98.93,99.115,25139999912.0
2009-04-16 16:30:00,99.115,99.17,99.015,99.16,21725799854.0
2009-04-16 17:00:00,99.16,99.265,99.015,99.155,22285499948.0
2009-04-16 17:30:00,99.155,99.38,99.125,99.295,25009899905.0
2009-04-16 18:00:00,99.295,99.36,99.18,99.275,17350799968.0
2009-04-16 18:30:00,99.27,99.295,99.125,99.241,12880199986.0
2009-04-16 19:00:00,99.245,99.275,99.19,99.265,10270400005.0
2009-04-16 19:30:00,99.265,99.34,99.165,99.21,12936499886.0
2009-04-16 20:00:00,99.205,99.33,99.205,99.3,8574899925.0
2009-04-16 20:30:00,99.31,99.36,99.29,99.32,7689199931.0
2009-04-16 21:00:00,99.33,99.37,99.285,99.34,5949299967.0
2009-04-16 21:30:00,99.34,99.38,99.29,99.31,7398099971.0
2009-04-16 22:00:00,99.31,99.395,99.31,99.355,4794599977.0
2009-04-16 22:30:00,99.35,99.35,99.225,99.255,6289899962.0
2009-04-16 23:00:00,99.26,99.34,99.2,99.3,1829299997.0
2009-04-16 23:30:00,99.3,99.42,99.29,99.375,3077799985.0
2009-04-17 00:00:00,99.365,99.371,99.3,99.325,2180599993.0
2009-04-17 00:30:00,99.325,99.38,99.28,99.335,4259999975.0
2009-04-17 01:00:00,99.335,99.49,99.295,99.47,4619799989.0
2009-04-17 01:30:00,99.46,99.6,99.46,99.47,6770099984.0
2009-04-17 02:00:00,99.465,99.62,99.42,99.62,7420899929.0
2009-04-17 02:30:00,99.61,99.755,99.51,99.68,7110399960.0
2009-04-17 03:00:00,99.68,99.68,99.565,99.59,6125599982.0
2009-04-17 03:30:00,99.59,99.66,99.56,99.56,4727099990.0
2009-04-17 04:00:00,99.56,99.585,99.475,99.49,10304399984.0
2009-04-17 04:30:00,99.495,99.57,99.46,99.54,10658699997.0
2009-04-17 05:00:00,99.54,99.56,99.36,99.425,8454699996.0
2009-04-17 05:30:00,99.425,99.455,99.32,99.36,9964999996.0
2009-04-17 06:00:00,99.36,99.47,99.25,99.41,9763799984.0
2009-04-17 06:30:00,99.41,99.49,99.37,99.475,8645799992.0
2009-04-17 07:00:00,99.48,99.5,99.4,99.415,8851000000.0
2009-04-17 07:30:00,99.415,99.58,99.4,99.52,12371499968.0
2009-04-17 08:00:00,99.52,99.555,99.47,99.515,12335899891.0
2009-04-17 08:30:00,99.515,99.59,99.5,99.57,15521599932.0
2009-04-17 09:00:00,99.57,99.63,99.545,99.56,13674399923.0
2009-04-17 09:30:00,99.555,99.555,99.385,99.4,20403399808.0
2009-04-17 10:00:00,99.4,99.47,99.105,99.265,19890699939.0
2009-04-17 10:30:00,99.265,99.48,99.25,99.375,17121699923.0
2009-04-17 11:00:00,99.385,99.41,99.15,99.34,16911399888.0
2009-04-17 11:30:00,99.33,99.465,99.22,99.39,15195399876.0
2009-04-17 12:00:00,99.39,99.44,99.25,99.38,12161399914.0
2009-04-17 12:30:00,99.385,99.475,99.22,99.25,18478599997.0
2009-04-17 13:00:00,99.26,99.36,99.225,99.28,14755699842.0
2009-04-17 13:30:00,99.28,99.355,99.235,99.25,13929999939.0
2009-04-17 14:00:00,99.25,99.35,99.215,99.34,16197300032.0
2009-04-17 14:30:00,99.34,99.375,99.185,99.26,16738900089.0
2009-04-17 15:00:00,99.255,99.29,99.01,99.13,17407600110.0
2009-04-17 15:30:00,99.13,99.2,99.065,99.12,18215600188.0
2009-04-17 16:00:00,99.12,99.155,98.855,98.93,19023200154.0
2009-04-17 16:30:00,98.92,98.97,98.71,98.97,20503800161.0
2009-04-17 17:00:00,98.97,99.005,98.88,99.005,18253600099.0
2009-04-17 17:30:00,99.0,99.24,99.0,99.22,9049600025.0
2009-04-17 18:00:00,99.225,99.23,99.075,99.155,3550200004.0
2009-04-17 18:30:00,99.155,99.195,99.075,99.195,6906600046.0
2009-04-17 19:00:00,99.175,99.34,99.16,99.335,5749700025.0
2009-04-17 19:30:00,99.34,99.435,99.285,99.315,7166000028.0
2009-04-17 20:00:00,99.31,99.31,99.21,99.22,6626500031.0
2009-04-17 20:30:00,99.22,99.365,99.195,99.22,6684600038.0
2009-04-17 21:00:00,99.23,99.3,99.165,99.275,2979400002.0
2009-04-17 21:30:00,99.275,99.31,99.22,99.245,4133599983.0
2009-04-17 22:00:00,99.235,99.265,99.205,99.22,2920199994.0
2009-04-17 22:30:00,99.22,99.25,99.12,99.135,2364600008.0
2009-04-19 23:00:00,99.16,99.19,99.115,99.18,190400000.0
2009-04-19 23:30:00,99.18,99.2,99.115,99.19,348200000.0
2009-04-20 00:00:00,99.19,99.245,99.135,99.18,740400000.0
2009-04-20 00:30:00,99.19,99.27,99.15,99.26,1000900000.0
2009-04-20 01:00:00,99.26,99.37,99.24,99.286,1801400000.0
2009-04-20 01:30:00,99.29,99.41,99.265,99.31,2341063546.0
2009-04-20 02:00:00,99.305,99.38,99.2,99.25,3695900000.0
2009-04-20 02:30:00,99.25,99.325,99.13,99.16,4477600000.0
2009-04-20 03:00:00,99.16,99.2,98.89,98.91,4005900000.0
2009-04-20 03:30:00,98.91,98.96,98.785,98.9,5138400000.0
2009-04-20 04:00:00,98.9,98.955,98.83,98.84,4389200000.0
2009-04-20 04:30:00,98.84,98.915,98.64,98.64,5273699999.0
2009-04-20 05:00:00,98.645,98.76,98.625,98.685,3624700000.0
2009-04-20 05:30:00,98.685,98.87,98.68,98.795,6335299992.0
2009-04-20 06:00:00,98.8,98.865,98.795,98.825,4226700001.0
2009-04-20 06:30:00,98.835,98.96,98.82,98.95,6703999980.0
2009-04-20 07:00:00,98.96,98.97,98.88,98.915,5723899993.0
2009-04-20 07:30:00,98.925,99.01,98.86,98.885,7727999997.0
2009-04-20 08:00:00,98.885,99.0,98.8,98.95,11606300023.0
2009-04-20 08:30:00,98.95,98.95,98.86,98.93,8793000023.0
2009-04-20 09:00:00,98.935,99.125,98.855,99.045,14643300048.0
2009-04-20 09:30:00,99.04,99.07,98.95,99.035,13385500057.0
2009-04-20 10:00:00,99.035,99.125,98.98,99.075,17186400018.0
2009-04-20 10:30:00,99.07,99.07,98.815,98.865,19936900007.0
2009-04-20 11:00:00,98.865,98.865,98.74,98.835,14064600012.0
2009-04-20 11:30:00,98.835,98.835,98.53,98.57,13547499997.0
2009-04-20 12:00:00,98.57,98.81,98.555,98.735,13296499995.0
2009-04-20 12:30:00,98.735,98.75,98.59,98.645,11672800001.0
2009-04-20 13:00:00,98.65,98.79,98.59,98.605,14404600022.0
2009-04-20 13:30:00,98.605,98.765,98.6,98.69,8795699997.0
2009-04-20 14:00:00,98.7,98.73,98.22,98.28,11838200177.0
2009-04-20 14:30:00,98.28,98.48,98.28,98.435,11662200006.0
2009-04-20 15:00:00,98.435,98.63,98.365,98.53,6857100010.0
2009-04-20 15:30:00,98.53,98.58,98.39,98.515,7533599993.0
2009-04-20 16:00:00,98.505,98.59,98.385,98.54,7506800001.0
2009-04-20 16:30:00,98.54,98.55,98.21,98.34,9938200001.0
2009-04-20 17:00:00,98.34,98.385,98.285,98.335,7686400011.0
2009-04-20 17:30:00,98.335,98.37,98.24,98.29,4107499996.0
2009-04-20 18:00:00,98.29,98.29,97.96,98.065,13788900012.0
2009-04-20 18:30:00,98.065,98.07,97.86,97.955,7989200019.0
2009-04-20 19:00:00,97.955,97.99,97.785,97.93,9667600050.0
2009-04-20 19:30:00,97.925,97.955,97.805,97.84,5370100018.0
2009-04-20 20:00:00,97.84,97.85,97.65,97.79,10357300052.0
2009-04-20 20:30:00,97.795,97.92,97.74,97.83,8716400011.0
2009-04-20 21:00:00,97.83,97.9,97.805,97.825,4511299999.0
2009-04-20 21:30:00,97.825,97.955,97.825,97.825,8194499996.0
2009-04-20 22:00:00,97.825,97.96,97.82,97.89,3488199996.0
2009-04-20 22:30:00,97.895,97.95,97.87,97.885,4189200004.0
2009-04-20 23:00:00,97.87,97.98,97.87,97.964,806700000.0
2009-04-20 23:30:00,97.975,98.0,97.946,98.0,1343600000.0
2009-04-21 00:00:00,97.995,98.08,97.98,98.07,2880099995.0
2009-04-21 00:30:00,98.07,98.095,97.95,98.07,2984600003.0
2009-04-21 01:00:00,98.07,98.16,97.98,97.985,3349600004.0
2009-04-21 01:30:00,97.985,98.075,97.74,97.76,4431700002.0
2009-04-21 02:00:00,97.76,97.875,97.72,97.855,9834999985.0
2009-04-21 02:30:00,97.855,98.12,97.83,98.08,8861300004.0
2009-04-21 03:00:00,98.075,98.34,98.045,98.17,7834100010.0
2009-04-21 03:30:00,98.17,98.2,98.075,98.095,5890100020.0
2009-04-21 04:00:00,98.1,98.1,97.97,97.995,7086400022.0
2009-04-21 04:30:00,97.995,98.18,97.995,98.145,5015800001.0
2009-04-21 05:00:00,98.14,98.3,98.135,98.24,7589299967.0
2009-04-21 05:30:00,98.25,98.28,98.12,98.235,5905099996.0
2009-04-21 06:00:00,98.24,98.27,98.15,98.195,3843599996.0
2009-04-21 06:30:00,98.195,98.455,98.195,98.31,9016200012.0
2009-04-21 07:00:00,98.305,98.37,98.27,98.325,5343299999.0
2009-04-21 07:30:00,98.325,98.44,98.325,98.395,7393600010.0
2009-04-21 08:00:00,98.39,98.42,98.205,98.25,10908900013.0
2009-04-21 08:30:00,98.245,98.28,98.02,98.04,12766300005.0
2009-04-21 09:00:00,98.04,98.095,97.785,97.95,13232499998.0
2009-04-21 09:30:00,97.95,98.095,97.92,98.02,10616280012.0
2009-04-21 10:00:00,98.015,98.17,98.005,98.12,9460399993.0
2009-04-21 10:30:00,98.125,98.255,98.1,98.15,14192700005.0
2009-04-21 11:00:00,98.16,98.435,98.13,98.315,16364500005.0
2009-04-21 11:30:00,98.315,98.32,98.115,98.19,13864700054.0
2009-04-21 12:00:00,98.185,98.34,98.155,98.255,15362900032.0
2009-04-21 12:30:00,98.255,98.33,98.05,98.115,16110500009.0
2009-04-21 13:00:00,98.115,98.22,98.08,98.105,14153399986.0
2009-04-21 13:30:00,98.105,98.155,98.045,98.135,12974799984.0
2009-04-21 14:00:00,98.14,98.165,98.0,98.025,11547799974.0
2009-04-21 14:30:00,98.025,98.13,97.995,98.08,17031799946.0
2009-04-21 15:00:00,98.08,98.13,97.83,97.89,16531199990.0
2009-04-21 15:30:00,97.89,98.17,97.875,98.13,16557499983.0
2009-04-21 16:00:00,98.13,98.235,98.085,98.135,16900300025.0
2009-04-21 16:30:00,98.135,98.34,98.1,98.325,16045800656.0
2009-04-21 17:00:00,98.32,98.64,98.3,98.51,16106299982.0
2009-04-21 17:30:00,98.515,98.61,98.46,98.605,11668800030.0
2009-04-21 18:00:00,98.605,98.65,98.5,98.515,7034399997.0
2009-04-21 18:30:00,98.515,98.68,98.5,98.625,6152199994.0
2009-04-21 19:00:00,98.625,98.69,98.535,98.59,6605100023.0
2009-04-21 19:30:00,98.59,98.635,98.52,98.605,5237099998.0
2009-04-21 20:00:00,98.6,98.665,98.56,98.61,5492099996.0
2009-04-21 20:30:00,98.615,98.86,98.615,98.72,10211699958.0
2009-04-21 21:00:00,98.73,98.91,98.695,98.77,6514900008.0
2009-04-21 21:30:00,98.775,98.8,98.7,98.73,5704799981.0
2009-04-21 22:00:00,98.735,98.78,98.7,98.73,2545399991.0
2009-04-21 22:30:00,98.735,98.76,98.695,98.72,2408200002.0
2009-04-21 23:00:00,98.71,98.72,98.68,98.7,1120599998.0
2009-04-21 23:30:00,98.705,98.71,98.625,98.655,1808099997.0
2009-04-22 00:00:00,98.66,98.66,98.575,98.61,2908000000.0
2009-04-22 00:30:00,98.61,98.72,98.585,98.645,3465599985.0
2009-04-22 01:00:00,98.655,98.74,98.615,98.69,3561799996.0
2009-04-22 01:30:00,98.7,98.71,98.52,98.52,4139000001.0
2009-04-22 02:00:00,98.52,98.57,98.46,98.505,5093199956.0
2009-04-22 02:30:00,98.51,98.63,98.49,98.565,4079899994.0
2009-04-22 03:00:00,98.58,98.62,98.42,98.445,5241299978.0
2009-04-22 03:30:00,98.445,98.465,98.255,98.265,6207499991.0
2009-04-22 04:00:00,98.255,98.32,98.215,98.31,5463799999.0
2009-04-22 04:30:00,98.31,98.38,98.27,98.36,5074299996.0
2009-04-22 05:00:00,98.365,98.38,98.27,98.29,4104999978.0
2009-04-22 05:30:00,98.29,98.3,98.07,98.125,7814399976.0
2009-04-22 06:00:00,98.125,98.265,98.125,98.155,6670999986.0
2009-04-22 06:30:00,98.155,98.29,98.15,98.25,5487599975.0
2009-04-22 07:00:00,98.245,98.34,98.2,98.34,7213500005.0
2009-04-22 07:30:00,98.335,98.38,98.24,98.29,9038399970.0
2009-04-22 08:00:00,98.295,98.48,98.28,98.375,14250199901.0
2009-04-22 08:30:00,98.38,98.4,98.16,98.215,21166399904.0
2009-04-22 09:00:00,98.215,98.23,98.04,98.19,23061399959.0
2009-04-22 09:30:00,98.19,98.245,98.115,98.15,13124499961.0
2009-04-22 10:00:00,98.16,98.32,98.15,98.28,14896399885.0
2009-04-22 10:30:00,98.28,98.355,98.205,98.26,13099899948.0
2009-04-22 11:00:00,98.265,98.28,98.135,98.135,12727299993.0
2009-04-22 11:30:00,98.14,98.15,97.815,97.865,15621699984.0
2009-04-22 12:00:00,97.87,97.995,97.745,97.905,17499499987.0
2009-04-22 12:30:00,97.905,97.95,97.825,97.89,9781899992.0
2009-04-22 13:00:00,97.88,97.93,97.8,97.915,10698000013.0
2009-04-22 13:30:00,97.915,98.03,97.845,97.97,8537499964.0
2009-04-22 14:00:00,97.965,98.025,97.61,97.78,12220599996.0
2009-04-22 14:30:00,97.78,97.86,97.57,97.7,12004799957.0
2009-04-22 15:00:00,97.7,97.795,97.63,97.72,9760299998.0
2009-04-22 15:30:00,97.725,98.0,97.65,97.945,12861499992.0
2009-04-22 16:00:00,97.945,98.325,97.945,98.205,13751899953.0
2009-04-22 16:30:00,98.2,98.21,97.975,98.07,9297999981.0
2009-04-22 17:00:00,98.07,98.145,98.01,98.145,9086299952.0
2009-04-22 17:30:00,98.145,98.165,98.065,98.135,8709399988.0
2009-04-22 18:00:00,98.135,98.15,97.905,97.92,7638999934.0
2009-04-22 18:30:00,97.92,97.92,97.745,97.9,8601399936.0
2009-04-22 19:00:00,97.9,97.93,97.81,97.92,3748499984.0
2009-04-22 19:30:00,97.915,98.04,97.855,97.855,5494899981.0
2009-04-22 20:00:00,97.84,98.01,97.835,98.0,5605899970.0
2009-04-22 20:30:00,98.01,98.28,98.0,98.14,7583699971.0
2009-04-22 21:00:00,98.14,98.235,98.125,98.175,4306800000.0
2009-04-22 21:30:00,98.175,98.18,98.0,98.015,8280299993.0
2009-04-22 22:00:00,98.015,98.015,97.82,97.92,5765299992.0
2009-04-22 22:30:00,97.92,98.01,97.91,97.995,5027700001.0
2009-04-22 23:00:00,98.0,98.03,97.95,98.01,1072800000.0
2009-04-22 23:30:00,98.01,98.015,97.955,97.975,2155299998.0
2009-04-23 00:00:00,97.97,98.145,97.955,98.12,4199400001.0
2009-04-23 00:30:00,98.135,98.16,98.08,98.14,2384599988.0
2009-04-23 01:00:00,98.14,98.17,97.975,98.055,4017399993.0
2009-04-23 01:30:00,98.055,98.09,97.935,98.055,4083899990.0
2009-04-23 02:00:00,98.05,98.2,98.005,98.05,5271799948.0
2009-04-23 02:30:00,98.05,98.07,97.78,97.84,8981899910.0
2009-04-23 03:00:00,97.845,97.88,97.665,97.68,7446199952.0
2009-04-23 03:30:00,97.68,97.8,97.665,97.765,7058199972.0
2009-04-23 04:00:00,97.765,97.88,97.725,97.745,6420849997.0
2009-04-23 04:30:00,97.745,97.78,97.73,97.77,3840499995.0
2009-04-23 05:00:00,97.77,97.8,97.705,97.745,4597499979.0
2009-04-23 05:30:00,97.745,97.745,97.63,97.675,5003099969.0
2009-04-23 06:00:00,97.675,97.815,97.675,97.785,4695499990.0
2009-04-23 06:30:00,97.785,97.835,97.77,97.805,3776199991.0
2009-04-23 07:00:00,97.81,98.01,97.785,97.99,7248299994.0
2009-04-23 07:30:00,97.99,98.125,97.91,98.06,13319999977.0
2009-04-23 08:00:00,98.06,98.105,97.93,98.03,19293599980.0
2009-04-23 08:30:00,98.03,98.08,97.93,97.955,10893499982.0
2009-04-23 09:00:00,97.955,98.09,97.865,98.04,15588900006.0
2009-04-23 09:30:00,98.04,98.2,98.015,98.14,13199500010.0
2009-04-23 10:00:00,98.14,98.37,98.1,98.335,12450600021.0
2009-04-23 10:30:00,98.33,98.435,98.245,98.28,14341300021.0
2009-04-23 11:00:00,98.275,98.28,98.11,98.215,8543500001.0
2009-04-23 11:30:00,98.215,98.37,98.215,98.305,14059000034.0
2009-04-23 12:00:00,98.31,98.42,98.24,98.305,11879899974.0
2009-04-23 12:30:00,98.305,98.34,98.17,98.325,9514800006.0
2009-04-23 13:00:00,98.325,98.435,98.24,98.37,12553099972.0
2009-04-23 13:30:00,98.37,98.405,98.225,98.265,13567299982.0
2009-04-23 14:00:00,98.265,98.4,98.23,98.355,10939399997.0
2009-04-23 14:30:00,98.375,98.405,98.235,98.37,12869999984.0
2009-04-23 15:00:00,98.365,98.43,98.225,98.295,13108999981.0
2009-04-23 15:30:00,98.295,98.355,98.21,98.28,17040168870.0
2009-04-23 16:00:00,98.27,98.27,98.015,98.125,13251300019.0
2009-04-23 16:30:00,98.125,98.175,97.895,97.91,12243000018.0
2009-04-23 17:00:00,97.9,98.0,97.82,97.865,13278600002.0
2009-04-23 17:30:00,97.865,97.92,97.795,97.885,10151699987.0
2009-04-23 18:00:00,97.885,97.9,97.785,97.825,4390000001.0
2009-04-23 18:30:00,97.83,97.89,97.775,97.87,4924199985.0
2009-04-23 19:00:00,97.87,98.005,97.87,97.96,6371800007.0
2009-04-23 19:30:00,97.96,98.075,97.945,98.055,8011099979.0
2009-04-23 20:00:00,98.07,98.07,97.945,97.985,8082699972.0
2009-04-23 20:30:00,97.98,98.04,97.835,97.855,9204799996.0
2009-04-23 21:00:00,97.855,97.88,97.68,97.845,10787999959.0
2009-04-23 21:30:00,97.845,97.985,97.8,97.92,10210499971.0
2009-04-23 22:00:00,97.915,97.95,97.815,97.875,4614999996.0
2009-04-23 22:30:00,97.87,98.07,97.87,97.955,4269299996.0
2009-04-23 23:00:00,97.955,98.13,97.925,98.075,2329999997.0
2009-04-23 23:30:00,98.075,98.15,98.0,98.005,2385499992.0
2009-04-24 00:00:00,98.005,98.02,97.915,97.955,2365300021.0
2009-04-24 00:30:00,97.97,98.04,97.89,97.93,2051000016.0
2009-04-24 01:00:00,97.93,97.945,97.855,97.915,2439400003.0
2009-04-24 01:30:00,97.915,97.93,97.83,97.86,4421899993.0
2009-04-24 02:00:00,97.86,97.865,97.73,97.81,4423699987.0
2009-04-24 02:30:00,97.81,97.93,97.725,97.76,3453699996.0
2009-04-24 03:00:00,97.77,97.81,97.7,97.77,4972799985.0
2009-04-24 03:30:00,97.77,97.835,97.72,97.73,4414399985.0
2009-04-24 04:00:00,97.73,97.75,97.205,97.33,11136599985.0
2009-04-24 04:30:00,97.33,97.405,97.13,97.225,12249300034.0
2009-04-24 05:00:00,97.23,97.37,97.21,97.33,6075700015.0
2009-04-24 05:30:00,97.33,97.375,97.29,97.36,3394899998.0
2009-04-24 06:00:00,97.365,97.37,97.14,97.165,9319300004.0
2009-04-24 06:30:00,97.16,97.17,96.975,97.12,12434100007.0
2009-04-24 07:00:00,97.125,97.16,96.99,97.025,11908800003.0
2009-04-24 07:30:00,97.025,97.12,96.895,97.03,10243900010.0
2009-04-24 08:00:00,97.03,97.14,96.88,96.895,9290200001.0
2009-04-24 08:30:00,96.89,96.89,96.655,96.7,8912600005.0
2009-04-24 09:00:00,96.705,96.805,96.635,96.785,9109600002.0
2009-04-24 09:30:00,96.78,97.085,96.75,97.06,16382799959.0
2009-04-24 10:00:00,97.06,97.27,97.05,97.06,20860400003.0
2009-04-24 10:30:00,97.06,97.135,96.96,97.01,21300759944.0
2009-04-24 11:00:00,97.01,97.13,96.975,97.03,12871099978.0
2009-04-24 11:30:00,97.04,97.13,96.885,97.01,17729299968.0
2009-04-24 12:00:00,97.015,97.09,96.955,96.98,13655999984.0
2009-04-24 12:30:00,96.98,97.01,96.81,96.935,13578399976.0
2009-04-24 13:00:00,96.955,97.085,96.925,97.015,13029900012.0
2009-04-24 13:30:00,97.015,97.055,96.83,96.84,12578499974.0
2009-04-24 14:00:00,96.84,97.015,96.79,96.95,12245999995.0
2009-04-24 14:30:00,96.96,97.11,96.94,97.0,8088600000.0
2009-04-24 15:00:00,96.995,97.155,96.95,97.15,11874700003.0
2009-04-24 15:30:00,97.15,97.305,97.055,97.245,18213299990.0
2009-04-24 16:00:00,97.255,97.38,97.145,97.225,13790600013.0
2009-04-24 16:30:00,97.23,97.435,97.21,97.39,15484000038.0
2009-04-24 17:00:00,97.39,97.41,97.275,97.33,12992099997.0
2009-04-24 17:30:00,97.335,97.36,97.035,97.08,10758799996.0
2009-04-24 18:00:00,97.085,97.12,96.955,97.07,10096200023.0
2009-04-24 18:30:00,97.07,97.085,96.9,96.975,12478600041.0
2009-04-24 19:00:00,96.985,97.045,96.97,97.0,6677900000.0
2009-04-24 19:30:00,97.0,97.03,96.885,96.95,9396199994.0
2009-04-24 20:00:00,96.95,97.045,96.895,96.98,11976400053.0
2009-04-24 20:30:00,96.98,97.11,96.955,97.035,9227700024.0
2009-04-24 21:00:00,97.04,97.17,97.03,97.125,4204399992.0
2009-04-24 21:30:00,97.125,97.185,96.99,97.1,5942599985.0
2009-04-24 22:00:00,97.1,97.18,97.1,97.18,1464199999.0
2009-04-24 22:30:00,97.18,97.23,97.1,97.15,2195099999.0
2009-04-26 23:00:00,96.8,96.825,96.74,96.76,580000000.0
2009-04-26 23:30:00,96.765,96.87,96.76,96.835,463699999.0
2009-04-27 00:00:00,96.825,96.865,96.705,96.76,2918000000.0
2009-04-27 00:30:00,96.765,96.79,96.675,96.705,2673500000.0
2009-04-27 01:00:00,96.7,96.88,96.68,96.745,3135499999.0
2009-04-27 01:30:00,96.75,96.795,96.615,96.74,7692999992.0
2009-04-27 02:00:00,96.73,96.905,96.725,96.845,8023500006.0
2009-04-27 02:30:00,96.84,97.0,96.785,96.94,6039709987.0
2009-04-27 03:00:00,96.94,97.025,96.895,96.925,5279400002.0
2009-04-27 03:30:00,96.925,97.11,96.91,97.005,10029900037.0
2009-04-27 04:00:00,97.0,97.07,96.89,96.9,12339200062.0
2009-04-27 04:30:00,96.9,96.925,96.73,96.78,10121000043.0
2009-04-27 05:00:00,96.78,96.8,96.735,96.76,5314300018.0
2009-04-27 05:30:00,96.76,96.78,96.52,96.6,10157399904.0
2009-04-27 06:00:00,96.6,96.665,96.52,96.66,7395400035.0
2009-04-27 06:30:00,96.66,96.69,96.62,96.675,5924300046.0
2009-04-27 07:00:00,96.675,96.765,96.67,96.74,5685700027.0
2009-04-27 07:30:00,96.74,96.755,96.65,96.67,8573999981.0
2009-04-27 08:00:00,96.67,96.7,96.57,96.685,14370599972.0
2009-04-27 08:30:00,96.68,96.685,96.53,96.61,17631900017.0
2009-04-27 09:00:00,96.61,96.78,96.54,96.72,21975800001.0
2009-04-27 09:30:00,96.72,96.87,96.675,96.73,16393299958.0
2009-04-27 10:00:00,96.735,96.74,96.48,96.61,20343200010.0
2009-04-27 10:30:00,96.61,96.61,96.465,96.535,19721699922.0
2009-04-27 11:00:00,96.535,96.635,96.505,96.505,9901800047.0
2009-04-27 11:30:00,96.505,96.62,96.5,96.57,15741199972.0
2009-04-27 12:00:00,96.575,96.66,96.515,96.57,16072100032.0
2009-04-27 12:30:00,96.575,96.635,96.485,96.585,21979699876.0
2009-04-27 13:00:00,96.585,96.605,96.53,96.535,14465800094.0
2009-04-27 13:30:00,96.545,96.63,96.52,96.585,16901200049.0
2009-04-27 14:00:00,96.585,96.705,96.56,96.685,13797200031.0
2009-04-27 14:30:00,96.685,96.74,96.615,96.655,13758100049.0
2009-04-27 15:00:00,96.66,96.795,96.65,96.685,12566400020.0
2009-04-27 15:30:00,96.695,96.72,96.54,96.64,17107600037.0
2009-04-27 16:00:00,96.645,96.71,96.43,96.565,14444499973.0
2009-04-27 16:30:00,96.565,96.67,96.545,96.62,12969200070.0
2009-04-27 17:00:00,96.62,96.66,96.57,96.635,8564461838.0
2009-04-27 17:30:00,96.635,96.67,96.53,96.59,12468699987.0
2009-04-27 18:00:00,96.585,96.69,96.555,96.615,12383700008.0
2009-04-27 18:30:00,96.61,96.62,96.535,96.575,6205100016.0
2009-04-27 19:00:00,96.575,96.89,96.57,96.71,17159200019.0
2009-04-27 19:30:00,96.71,96.8,96.63,96.72,13312400061.0
2009-04-27 20:00:00,96.72,96.77,96.69,96.75,8522399978.0
2009-04-27 20:30:00,96.755,96.765,96.7,96.72,6722200015.0
2009-04-27 21:00:00,96.72,96.89,96.705,96.82,5877700000.0
2009-04-27 21:30:00,96.82,96.875,96.78,96.8,6635599992.0
2009-04-27 22:00:00,96.8,96.82,96.73,96.77,3082299996.0
2009-04-27 22:30:00,96.77,96.785,96.705,96.77,2997699994.0
2009-04-27 23:00:00,96.755,96.775,96.66,96.685,2257699999.0
2009-04-27 23:30:00,96.685,96.735,96.585,96.73,2137700003.0
2009-04-28 00:00:00,96.725,96.735,96.655,96.675,3287599990.0
2009-04-28 00:30:00,96.675,96.675,96.46,96.53,5077300004.0
2009-04-28 01:00:00,96.53,96.555,96.3,96.305,9317400007.0
2009-04-28 01:30:00,96.315,96.41,96.27,96.365,6220600001.0
2009-04-28 02:00:00,96.36,96.49,96.32,96.43,7989100024.0
2009-04-28 02:30:00,96.44,96.575,96.44,96.53,8604000052.0
2009-04-28 03:00:00,96.53,96.61,96.445,96.52,8753100029.0
2009-04-28 03:30:00,96.52,96.59,96.465,96.55,5364100024.0
2009-04-28 04:00:00,96.555,96.57,96.425,96.435,5595800002.0
2009-04-28 04:30:00,96.435,96.46,96.28,96.33,8340099987.0
2009-04-28 05:00:00,96.325,96.335,96.215,96.25,7034900028.0
2009-04-28 05:30:00,96.26,96.335,96.24,96.31,7613600035.0
2009-04-28 06:00:00,96.31,96.31,95.99,96.05,13313400037.0
2009-04-28 06:30:00,96.05,96.075,95.975,96.035,10579500044.0
2009-04-28 07:00:00,96.03,96.205,96.03,96.15,8093500008.0
2009-04-28 07:30:00,96.15,96.15,95.88,95.95,11711699995.0
2009-04-28 08:00:00,95.95,95.95,95.735,95.84,17752399931.0
2009-04-28 08:30:00,95.83,95.855,95.625,95.81,22616599887.0
2009-04-28 09:00:00,95.81,95.97,95.77,95.92,21299999973.0
2009-04-28 09:30:00,95.91,95.92,95.81,95.87,19646699952.0
2009-04-28 10:00:00,95.87,96.06,95.85,96.01,13339199999.0
2009-04-28 10:30:00,96.01,96.02,95.92,95.95,11561099986.0
2009-04-28 11:00:00,95.96,96.05,95.925,96.01,16667100010.0
2009-04-28 11:30:00,96.005,96.055,95.965,96.055,15080999989.0
2009-04-28 12:00:00,96.055,96.15,96.055,96.11,18947799980.0
2009-04-28 12:30:00,96.11,96.24,96.1,96.175,17769999972.0
2009-04-28 13:00:00,96.175,96.38,96.165,96.37,21743999933.0
2009-04-28 13:30:00,96.385,96.43,96.18,96.185,19392300008.0
2009-04-28 14:00:00,96.185,96.365,96.13,96.155,14758800025.0
2009-04-28 14:30:00,96.155,96.215,96.12,96.165,13552300025.0
2009-04-28 15:00:00,96.14,96.18,95.99,96.18,15233700057.0
2009-04-28 15:30:00,96.185,96.48,96.185,96.47,21130399994.0
2009-04-28 16:00:00,96.485,96.705,96.475,96.57,17786550024.0
2009-04-28 16:30:00,96.57,96.655,96.525,96.585,14210100020.0
2009-04-28 17:00:00,96.585,96.59,96.445,96.505,16265900031.0
2009-04-28 17:30:00,96.51,96.56,96.425,96.5,10855400005.0
2009-04-28 18:00:00,96.5,96.575,96.45,96.55,10583000040.0
2009-04-28 18:30:00,96.55,96.57,96.45,96.47,9454199966.0
2009-04-28 19:00:00,96.47,96.62,96.45,96.61,7442999982.0
2009-04-28 19:30:00,96.61,96.65,96.48,96.505,9219600005.0
2009-04-28 20:00:00,96.52,96.555,96.425,96.44,6064299984.0
2009-04-28 20:30:00,96.445,96.485,96.335,96.42,6345000001.0
2009-04-28 21:00:00,96.425,96.48,96.365,96.37,5035299997.0
2009-04-28 21:30:00,96.38,96.49,96.36,96.44,7639099985.0
2009-04-28 22:00:00,96.44,96.45,96.36,96.365,4445499996.0
2009-04-28 22:30:00,96.37,96.46,96.365,96.44,3535900006.0
2009-04-28 23:00:00,96.435,96.44,96.375,96.4,1141200001.0
2009-04-28 23:30:00,96.405,96.425,96.381,96.405,1443800000.0
2009-04-29 00:00:00,96.405,96.475,96.405,96.455,742800000.0
2009-04-29 00:30:00,96.465,96.62,96.44,96.54,2156199993.0
2009-04-29 01:00:00,96.54,96.585,96.52,96.565,2207000015.0
2009-04-29 01:30:00,96.565,96.575,96.515,96.54,2050600002.0
2009-04-29 02:00:00,96.54,96.87,96.49,96.75,7429500001.0
2009-04-29 02:30:00,96.76,96.945,96.74,96.895,5316399991.0
2009-04-29 03:00:00,96.9,97.045,96.875,96.895,4839600004.0
2009-04-29 03:30:00,96.905,96.98,96.84,96.85,3187700002.0
2009-04-29 04:00:00,96.86,96.89,96.755,96.84,3832900001.0
2009-04-29 04:30:00,96.84,96.95,96.84,96.925,4747400007.0
2009-04-29 05:00:00,96.925,97.05,96.915,96.93,6015199992.0
2009-04-29 05:30:00,96.93,96.945,96.86,96.9,3311400011.0
2009-04-29 06:00:00,96.91,96.92,96.805,96.85,4878900004.0
2009-04-29 06:30:00,96.86,96.945,96.785,96.805,3608200004.0
2009-04-29 07:00:00,96.805,96.84,96.75,96.83,5560399993.0
2009-04-29 07:30:00,96.815,96.83,96.75,96.82,4562799991.0
2009-04-29 08:00:00,96.82,96.9,96.8,96.85,8813299998.0
2009-04-29 08:30:00,96.845,96.865,96.625,96.69,15425399971.0
2009-04-29 09:00:00,96.69,96.7,96.61,96.66,12898099949.0
2009-04-29 09:30:00,96.65,96.74,96.575,96.645,15761499951.0
2009-04-29 10:00:00,96.645,96.81,96.6,96.805,10714100004.0
2009-04-29 10:30:00,96.8,96.81,96.69,96.735,20227699972.0
2009-04-29 11:00:00,96.74,96.98,96.735,96.97,19158699920.0
2009-04-29 11:30:00,96.97,97.165,96.92,97.06,28296299859.0
2009-04-29 12:00:00,97.055,97.17,97.025,97.11,19204999947.0
2009-04-29 12:30:00,97.11,97.12,96.91,96.95,18247099917.0
2009-04-29 13:00:00,96.96,96.99,96.82,96.87,22602699865.0
2009-04-29 13:30:00,96.87,96.96,96.825,96.915,21129799928.0
2009-04-29 14:00:00,96.915,96.945,96.795,96.805,20871799917.0
2009-04-29 14:30:00,96.76,96.86,96.615,96.82,14782099942.0
2009-04-29 15:00:00,96.815,96.93,96.76,96.895,17255799974.0
2009-04-29 15:30:00,96.89,96.96,96.805,96.92,19257599916.0
2009-04-29 16:00:00,96.93,96.96,96.86,96.93,16168899925.0
2009-04-29 16:30:00,96.93,97.05,96.89,96.975,14524299951.0
2009-04-29 17:00:00,96.97,97.05,96.93,97.025,12407099974.0
2009-04-29 17:30:00,97.025,97.04,96.9,96.965,9271899978.0
2009-04-29 18:00:00,96.96,97.04,96.95,96.965,4927899998.0
2009-04-29 18:30:00,96.965,96.995,96.895,96.935,5001599995.0
2009-04-29 19:00:00,96.935,97.03,96.93,97.02,5537699996.0
2009-04-29 19:30:00,97.02,97.1,96.99,97.06,4143400023.0
2009-04-29 20:00:00,97.06,97.97,96.905,97.78,12231200018.0
2009-04-29 20:30:00,97.78,97.88,97.52,97.66,10501599967.0
2009-04-29 21:00:00,97.66,97.73,97.37,97.535,8413899992.0
2009-04-29 21:30:00,97.53,97.575,97.4,97.465,10205099972.0
2009-04-29 22:00:00,97.47,97.565,97.45,97.56,5238799987.0
2009-04-29 22:30:00,97.56,97.75,97.545,97.645,5249199992.0
2009-04-29 23:00:00,97.63,97.64,97.46,97.575,2455699997.0
2009-04-29 23:30:00,97.565,97.665,97.56,97.66,3220699998.0
2009-04-30 00:00:00,97.655,97.67,97.48,97.505,3439499977.0
2009-04-30 00:30:00,97.51,97.57,97.465,97.5,2938599978.0
2009-04-30 01:00:00,97.5,97.55,97.435,97.535,4786199992.0
2009-04-30 01:30:00,97.535,97.6,97.465,97.59,3974999984.0
2009-04-30 02:00:00,97.6,97.715,97.5,97.65,10160999905.0
2009-04-30 02:30:00,97.645,97.86,97.62,97.74,8274099954.0
2009-04-30 03:00:00,97.75,97.795,97.645,97.79,9620699903.0
2009-04-30 03:30:00,97.79,97.83,97.715,97.735,3455099992.0
2009-04-30 04:00:00,97.725,97.75,97.565,97.605,4820399991.0
2009-04-30 04:30:00,97.605,97.62,97.53,97.56,3923599988.0
2009-04-30 05:00:00,97.565,97.565,97.48,97.535,4954299985.0
2009-04-30 05:30:00,97.535,97.58,97.28,97.37,9177299989.0
2009-04-30 06:00:00,97.375,97.38,97.14,97.24,14838000077.0
2009-04-30 06:30:00,97.265,97.405,97.22,97.35,9658600119.0
2009-04-30 07:00:00,97.355,97.39,97.255,97.29,6349900056.0
2009-04-30 07:30:00,97.285,97.37,97.2,97.37,11090800039.0
2009-04-30 08:00:00,97.365,97.4,97.29,97.365,12605299952.0
2009-04-30 08:30:00,97.365,97.51,97.305,97.49,20811399878.0
2009-04-30 09:00:00,97.49,97.73,97.475,97.64,20297099963.0
2009-04-30 09:30:00,97.64,97.71,97.52,97.695,20038399868.0
2009-04-30 10:00:00,97.7,97.73,97.51,97.65,16184599962.0
2009-04-30 10:30:00,97.65,97.775,97.64,97.74,16023599888.0
2009-04-30 11:00:00,97.74,97.76,97.57,97.76,23904899850.0
2009-04-30 11:30:00,97.76,98.005,97.71,97.95,19963599959.0
2009-04-30 12:00:00,97.95,98.27,97.94,98.16,23349599996.0
2009-04-30 12:30:00,98.16,98.24,98.025,98.14,19080100119.0
2009-04-30 13:00:00,98.14,98.285,98.085,98.23,17006600064.0
2009-04-30 13:30:00,98.23,98.35,98.19,98.23,12107900066.0
2009-04-30 14:00:00,98.23,98.23,98.04,98.13,13814100033.0
2009-04-30 14:30:00,98.125,98.535,98.085,98.42,14270400016.0
2009-04-30 15:00:00,98.42,98.465,98.295,98.42,13731000002.0
2009-04-30 15:30:00,98.43,98.48,98.325,98.415,12433100000.0
2009-04-30 16:00:00,98.42,98.42,98.13,98.25,13621100026.0
2009-04-30 16:30:00,98.25,98.445,98.17,98.36,10412200003.0
2009-04-30 17:00:00,98.355,98.8,98.25,98.765,14617900029.0
2009-04-30 17:30:00,98.765,98.89,98.705,98.75,11948799999.0
2009-04-30 18:00:00,98.76,98.99,98.69,98.88,9100050025.0
2009-04-30 18:30:00,98.88,98.905,98.78,98.89,9813700025.0
2009-04-30 19:00:00,98.885,98.89,98.535,98.66,8144200030.0
2009-04-30 19:30:00,98.665,98.71,98.595,98.67,4740200019.0
2009-04-30 20:00:00,98.66,98.775,98.65,98.76,9339300034.0
2009-04-30 20:30:00,98.75,98.76,98.57,98.695,8803900018.0
2009-04-30 21:00:00,98.705,98.72,98.55,98.64,10880400065.0
2009-04-30 21:30:00,98.64,98.665,98.58,98.61,5552900036.0
2009-04-30 22:00:00,98.615,98.63,98.545,98.605,3294600010.0
2009-04-30 22:30:00,98.605,98.665,98.6,98.625,1290800001.0
2009-04-30 23:00:00,98.61,98.633,98.54,98.565,1804499999.0
2009-04-30 23:30:00,98.565,98.625,98.52,98.55,2493499999.0
2009-05-01 00:00:00,98.55,98.585,98.515,98.58,2576000001.0
2009-05-01 00:30:00,98.58,98.73,98.555,98.69,3807000013.0
2009-05-01 01:00:00,98.69,98.77,98.68,98.695,2014400006.0
2009-05-01 01:30:00,98.695,98.955,98.69,98.89,4112700004.0
2009-05-01 02:00:00,98.89,99.145,98.85,99.01,11741300019.0
2009-05-01 02:30:00,99.01,99.16,98.9,98.96,11012099998.0
2009-05-01 03:00:00,98.96,98.985,98.875,98.89,7060100017.0
2009-05-01 03:30:00,98.905,98.915,98.76,98.81,8488700016.0
2009-05-01 04:00:00,98.81,98.945,98.78,98.88,5891900005.0
2009-05-01 04:30:00,98.88,98.995,98.87,98.95,6437300025.0
2009-05-01 05:00:00,98.939,98.955,98.865,98.895,4809399995.0
2009-05-01 05:30:00,98.885,98.925,98.845,98.89,2424900000.0
2009-05-01 06:00:00,98.88,98.91,98.74,98.82,5317700000.0
2009-05-01 06:30:00,98.825,98.825,98.745,98.775,4217600001.0
2009-05-01 07:00:00,98.79,98.94,98.725,98.75,9232300001.0
2009-05-01 07:30:00,98.755,98.885,98.74,98.85,9867100031.0
2009-05-01 08:00:00,98.85,99.06,98.785,98.95,13759900005.0
2009-05-01 08:30:00,98.95,99.12,98.94,99.04,14869400035.0
2009-05-01 09:00:00,99.04,99.29,99.035,99.17,17335700064.0
2009-05-01 09:30:00,99.175,99.35,99.14,99.3,10225200027.0
2009-05-01 10:00:00,99.3,99.42,99.27,99.37,15605600026.0
2009-05-01 10:30:00,99.375,99.57,99.31,99.47,13579000020.0
2009-05-01 11:00:00,99.47,99.495,99.36,99.41,13432899992.0
2009-05-01 11:30:00,99.41,99.435,99.3,99.37,13452699999.0
2009-05-01 12:00:00,99.37,99.435,99.25,99.33,12752400034.0
2009-05-01 12:30:00,99.33,99.415,99.235,99.31,16749400033.0
2009-05-01 13:00:00,99.31,99.41,99.255,99.26,12324900021.0
2009-05-01 13:30:00,99.26,99.305,99.19,99.22,7846600031.0
2009-05-01 14:00:00,99.225,99.41,99.21,99.345,9998500008.0
2009-05-01 14:30:00,99.355,99.515,99.325,99.46,10395399999.0
2009-05-01 15:00:00,99.455,99.505,99.355,99.435,6278700013.0
2009-05-01 15:30:00,99.43,99.525,99.265,99.45,12741100011.0
2009-05-01 16:00:00,99.455,99.51,99.06,99.14,17219500036.0
2009-05-01 16:30:00,99.14,99.37,99.07,99.33,12325700020.0
2009-05-01 17:00:00,99.32,99.37,99.165,99.295,10381300019.0
2009-05-01 17:30:00,99.295,99.335,99.205,99.24,6180900020.0
2009-05-01 18:00:00,99.245,99.33,99.245,99.28,5316900003.0
2009-05-01 18:30:00,99.28,99.415,99.26,99.41,5594300011.0
2009-05-01 19:00:00,99.41,99.53,99.36,99.48,5288600003.0
2009-05-01 19:30:00,99.485,99.52,99.44,99.475,4650399998.0
2009-05-01 20:00:00,99.47,99.475,99.38,99.385,3461899999.0
2009-05-01 20:30:00,99.385,99.42,99.32,99.35,3280100001.0
2009-05-01 21:00:00,99.36,99.36,99.175,99.25,3080400000.0
2009-05-01 21:30:00,99.25,99.3,99.21,99.25,4416500000.0
2009-05-01 22:00:00,99.27,99.31,99.25,99.31,1073600000.0
2009-05-01 22:30:00,99.31,99.325,99.025,99.075,2195000000.0
2009-05-04 00:00:00,99.276,99.44,99.103,99.44,565600000.0
2009-05-04 00:30:00,99.425,99.52,99.401,99.426,585800000.0
2009-05-04 01:00:00,99.431,99.434,99.391,99.41,464600000.0
2009-05-04 01:30:00,99.406,99.453,99.301,99.407,606000000.0
2009-05-04 02:00:00,99.408,99.408,99.3,99.3,712900000.0
2009-05-04 02:30:00,99.305,99.38,99.27,99.28,1645200001.0
2009-05-04 03:00:00,99.285,99.44,99.275,99.365,2715800000.0
2009-05-04 03:30:00,99.37,99.42,99.335,99.375,3490599999.0
2009-05-04 04:00:00,99.375,99.42,99.32,99.37,8530200014.0
2009-05-04 04:30:00,99.37,99.45,99.34,99.44,5655300011.0
2009-05-04 05:00:00,99.445,99.56,99.38,99.43,7689699997.0
2009-05-04 05:30:00,99.43,99.49,99.4,99.455,4376800000.0
2009-05-04 06:00:00,99.455,99.465,99.415,99.445,3118799999.0
2009-05-04 06:30:00,99.445,99.49,99.43,99.46,3780000004.0
2009-05-04 07:00:00,99.46,99.48,99.425,99.455,3147400001.0
2009-05-04 07:30:00,99.45,99.5,99.41,99.43,4373199996.0
2009-05-04 08:00:00,99.43,99.46,99.405,99.44,8439599956.0
2009-05-04 08:30:00,99.44,99.55,99.44,99.485,12179799992.0
2009-05-04 09:00:00,99.48,99.5,99.41,99.425,8674800011.0
2009-05-04 09:30:00,99.425,99.5,99.425,99.48,6151200012.0
2009-05-04 10:00:00,99.48,99.53,99.32,99.37,11369800009.0
2009-05-04 10:30:00,99.37,99.49,99.37,99.43,9737600001.0
2009-05-04 11:00:00,99.425,99.54,99.38,99.505,8699399993.0
2009-05-04 11:30:00,99.505,99.51,99.405,99.435,10244599985.0
2009-05-04 12:00:00,99.425,99.44,99.325,99.385,11422800009.0
2009-05-04 12:30:00,99.385,99.45,99.32,99.345,6188299994.0
2009-05-04 13:00:00,99.345,99.35,99.27,99.325,11827399979.0
2009-05-04 13:30:00,99.32,99.38,99.305,99.305,8482699988.0
2009-05-04 14:00:00,99.305,99.47,99.3,99.35,6255599997.0
2009-05-04 14:30:00,99.35,99.47,99.33,99.44,6852799976.0
2009-05-04 15:00:00,99.44,99.46,99.36,99.43,6447999997.0
2009-05-04 15:30:00,99.42,99.45,99.36,99.425,6615600005.0
2009-05-04 16:00:00,99.45,99.51,99.39,99.44,9794399997.0
2009-05-04 16:30:00,99.45,99.47,99.38,99.395,5475799987.0
2009-05-04 17:00:00,99.395,99.43,99.215,99.3,7152899982.0
2009-05-04 17:30:00,99.3,99.34,99.03,99.12,7532399987.0
2009-05-04 18:00:00,99.12,99.125,98.72,98.85,7311100028.0
2009-05-04 18:30:00,98.865,98.98,98.85,98.955,7190700067.0
2009-05-04 19:00:00,98.955,99.02,98.93,98.93,6266600054.0
2009-05-04 19:30:00,98.93,99.065,98.915,99.04,9180200093.0
2009-05-04 20:00:00,99.03,99.04,98.91,98.95,7286600056.0
2009-05-04 20:30:00,98.94,98.96,98.86,98.9,5739500051.0
2009-05-04 21:00:00,98.91,98.96,98.84,98.94,5982700017.0
2009-05-04 21:30:00,98.94,98.97,98.89,98.92,6217700008.0
2009-05-04 22:00:00,98.92,98.99,98.86,98.875,2575099991.0
2009-05-04 22:30:00,98.87,98.885,98.755,98.775,2915800011.0
2009-05-04 23:00:00,98.775,98.835,98.72,98.785,1238400001.0
2009-05-04 23:30:00,98.8,98.975,98.795,98.935,2400000006.0
2009-05-05 00:00:00,98.925,98.96,98.74,98.82,2345600003.0
2009-05-05 00:30:00,98.83,98.905,98.77,98.82,2050600003.0
2009-05-05 01:00:00,98.82,98.88,98.755,98.835,2825999998.0
2009-05-05 01:30:00,98.835,98.87,98.8,98.836,2589599990.0
2009-05-05 02:00:00,98.835,98.93,98.835,98.89,3252899998.0
2009-05-05 02:30:00,98.88,98.93,98.795,98.815,3793199990.0
2009-05-05 03:00:00,98.81,98.86,98.765,98.815,2243400000.0
2009-05-05 03:30:00,98.83,98.87,98.77,98.79,1082100003.0
2009-05-05 04:00:00,98.79,98.805,98.7,98.71,2254800004.0
2009-05-05 04:30:00,98.71,98.77,98.685,98.76,3852200010.0
2009-05-05 05:00:00,98.75,98.79,98.66,98.685,4661700003.0
2009-05-05 05:30:00,98.685,98.72,98.615,98.65,6247000028.0
2009-05-05 06:00:00,98.65,98.68,98.61,98.64,2753199998.0
2009-05-05 06:30:00,98.64,98.76,98.63,98.72,2927800001.0
2009-05-05 07:00:00,98.73,98.83,98.72,98.755,4335800004.0
2009-05-05 07:30:00,98.76,98.815,98.75,98.81,2586500007.0
2009-05-05 08:00:00,98.81,98.94,98.78,98.915,8830499981.0
2009-05-05 08:30:00,98.915,98.99,98.78,98.86,15704799957.0
2009-05-05 09:00:00,98.86,98.955,98.86,98.92,16401699913.0
2009-05-05 09:30:00,98.93,99.08,98.89,99.01,16721214304.0
2009-05-05 10:00:00,99.01,99.065,98.93,99.0,16366899920.0
2009-05-05 10:30:00,99.0,99.15,99.0,99.1,18435400013.0
2009-05-05 11:00:00,99.1,99.185,99.095,99.1,19900299972.0
2009-05-05 11:30:00,99.1,99.21,99.06,99.16,15903100032.0
2009-05-05 12:00:00,99.16,99.175,99.08,99.1,14792400059.0
2009-05-05 12:30:00,99.1,99.12,99.015,99.09,17159900014.0
2009-05-05 13:00:00,99.09,99.11,98.96,98.985,18760799970.0
2009-05-05 13:30:00,98.985,99.02,98.82,98.865,13151299992.0
2009-05-05 14:00:00,98.865,98.93,98.74,98.795,14314399997.0
2009-05-05 14:30:00,98.795,98.845,98.605,98.67,19286899954.0
2009-05-05 15:00:00,98.665,98.775,98.65,98.71,16126799961.0
2009-05-05 15:30:00,98.71,98.895,98.71,98.875,19797999922.0
2009-05-05 16:00:00,98.89,98.98,98.83,98.89,14439199984.0
2009-05-05 16:30:00,98.89,98.92,98.76,98.845,15184899922.0
2009-05-05 17:00:00,98.85,98.92,98.74,98.835,12527499934.0
2009-05-05 17:30:00,98.83,98.87,98.755,98.77,11341999973.0
2009-05-05 18:00:00,98.77,98.79,98.66,98.72,10221299961.0
2009-05-05 18:30:00,98.72,98.76,98.665,98.75,6075799974.0
2009-05-05 19:00:00,98.75,98.9,98.75,98.87,9692599950.0
2009-05-05 19:30:00,98.87,98.97,98.825,98.96,6264599937.0
2009-05-05 20:00:00,98.965,99.11,98.93,99.03,10035599910.0
2009-05-05 20:30:00,99.04,99.055,98.93,99.0,13548099874.0
2009-05-05 21:00:00,99.0,99.01,98.865,98.945,10025699865.0
2009-05-05 21:30:00,98.95,99.025,98.92,98.95,8719499953.0
2009-05-05 22:00:00,98.955,99.02,98.949,98.951,4064999996.0
2009-05-05 22:30:00,98.955,98.96,98.79,98.8,2304599991.0
2009-05-05 23:00:00,98.805,98.92,98.775,98.91,1980100001.0
2009-05-05 23:30:00,98.915,98.98,98.91,98.925,2343399995.0
2009-05-06 00:00:00,98.925,98.96,98.895,98.96,2267000021.0
2009-05-06 00:30:00,98.96,98.97,98.925,98.93,1190600005.0
2009-05-06 01:00:00,98.93,98.93,98.74,98.8,4257099999.0
2009-05-06 01:30:00,98.775,98.83,98.71,98.75,4009399996.0
2009-05-06 02:00:00,98.75,98.805,98.665,98.68,5023899991.0
2009-05-06 02:30:00,98.69,98.73,98.665,98.685,2134000003.0
2009-05-06 03:00:00,98.68,98.685,98.395,98.47,6364799997.0
2009-05-06 03:30:00,98.47,98.52,98.02,98.14,11328100007.0
2009-05-06 04:00:00,98.14,98.36,98.055,98.33,5748100002.0
2009-05-06 04:30:00,98.32,98.32,98.21,98.28,3451400002.0
2009-05-06 05:00:00,98.28,98.285,98.17,98.24,3996099990.0
2009-05-06 05:30:00,98.24,98.24,98.06,98.145,5501799992.0
2009-05-06 06:00:00,98.135,98.14,97.935,98.03,7147800000.0
2009-05-06 06:30:00,98.01,98.155,97.99,98.115,6866100003.0
2009-05-06 07:00:00,98.11,98.26,98.08,98.22,4584300014.0
2009-05-06 07:30:00,98.23,98.275,98.195,98.255,5992800000.0
2009-05-06 08:00:00,98.255,98.275,97.955,98.1,12468400012.0
2009-05-06 08:30:00,98.115,98.175,98.045,98.14,13312300028.0
2009-05-06 09:00:00,98.145,98.315,98.12,98.29,13874799975.0
2009-05-06 09:30:00,98.295,98.54,98.26,98.51,11931100039.0
2009-05-06 10:00:00,98.49,98.565,98.41,98.47,11150800043.0
2009-05-06 10:30:00,98.47,98.505,98.41,98.45,9685199983.0
2009-05-06 11:00:00,98.445,98.45,98.24,98.35,12959600045.0
2009-05-06 11:30:00,98.35,98.425,98.205,98.3,13382200026.0
2009-05-06 12:00:00,98.295,98.33,98.23,98.31,11551800058.0
2009-05-06 12:30:00,98.31,98.4,98.3,98.355,13466800053.0
2009-05-06 13:00:00,98.355,98.42,98.215,98.335,15288700114.0
2009-05-06 13:30:00,98.335,98.45,98.33,98.41,10114500061.0
2009-05-06 14:00:00,98.41,98.9,98.39,98.81,14279000031.0
2009-05-06 14:30:00,98.81,99.08,98.785,98.82,16442499957.0
2009-05-06 15:00:00,98.815,98.91,98.72,98.88,11290300017.0
2009-05-06 15:30:00,98.875,98.91,98.8,98.84,15136899924.0
2009-05-06 16:00:00,98.835,98.9,98.665,98.695,15700500067.0
2009-05-06 16:30:00,98.695,98.81,98.66,98.705,11333800183.0
2009-05-06 17:00:00,98.7,98.78,98.53,98.6,13908700196.0
2009-05-06 17:30:00,98.6,98.645,98.52,98.6,11359500164.0
2009-05-06 18:00:00,98.6,98.63,98.53,98.6,8724299966.0
2009-05-06 18:30:00,98.6,98.65,98.545,98.56,5430500036.0
2009-05-06 19:00:00,98.56,98.615,98.285,98.35,12713400113.0
2009-05-06 19:30:00,98.35,98.55,98.35,98.54,10462100188.0
2009-05-06 20:00:00,98.54,98.57,98.42,98.42,6611300093.0
2009-05-06 20:30:00,98.42,98.46,98.24,98.32,8325300094.0
2009-05-06 21:00:00,98.33,98.38,98.22,98.295,10422300019.0
2009-05-06 21:30:00,98.295,98.31,98.235,98.26,8049199947.0
2009-05-06 22:00:00,98.26,98.295,98.245,98.271,3269500001.0
2009-05-06 22:30:00,98.27,98.305,98.205,98.3,3026700004.0
2009-05-06 23:00:00,98.3,98.405,98.275,98.405,1065600001.0
2009-05-06 23:30:00,98.4,98.47,98.4,98.445,1384999988.0
2009-05-07 00:00:00,98.43,98.445,98.335,98.36,2734199992.0
2009-05-07 00:30:00,98.36,98.425,98.34,98.411,1781400000.0
2009-05-07 01:00:00,98.43,98.56,98.41,98.485,2829600004.0
2009-05-07 01:30:00,98.48,98.65,98.48,98.65,5659800020.0
2009-05-07 02:00:00,98.65,98.84,98.635,98.79,9934800106.0
2009-05-07 02:30:00,98.78,98.78,98.585,98.61,7190000083.0
2009-05-07 03:00:00,98.61,98.67,98.54,98.58,5039700066.0
2009-05-07 03:30:00,98.58,98.81,98.58,98.705,11052300073.0
2009-05-07 04:00:00,98.705,98.72,98.63,98.65,8045500061.0
2009-05-07 04:30:00,98.645,98.67,98.53,98.55,5592600013.0
2009-05-07 05:00:00,98.55,98.585,98.51,98.55,6238800029.0
2009-05-07 05:30:00,98.55,98.56,98.425,98.44,9390100017.0
2009-05-07 06:00:00,98.44,98.52,98.4,98.48,10216800062.0
2009-05-07 06:30:00,98.485,98.56,98.455,98.5,7328200021.0
2009-05-07 07:00:00,98.5,98.59,98.46,98.56,7367100053.0
2009-05-07 07:30:00,98.56,98.66,98.52,98.66,8400300028.0
2009-05-07 08:00:00,98.625,98.775,98.56,98.715,11080500099.0
2009-05-07 08:30:00,98.71,98.78,98.63,98.75,11388500041.0
2009-05-07 09:00:00,98.745,98.76,98.63,98.76,12426500051.0
2009-05-07 09:30:00,98.76,98.975,98.725,98.97,12758400105.0
2009-05-07 10:00:00,98.96,99.0,98.87,98.91,14232600117.0
2009-05-07 10:30:00,98.905,99.03,98.875,98.995,15455400151.0
2009-05-07 11:00:00,98.995,99.3,98.995,99.245,15473500095.0
2009-05-07 11:30:00,99.235,99.44,99.21,99.31,14155200064.0
2009-05-07 12:00:00,99.31,99.395,99.17,99.21,14603600046.0
2009-05-07 12:30:00,99.21,99.34,99.2,99.25,11884500035.0
2009-05-07 13:00:00,99.255,99.41,99.17,99.375,18532900002.0
2009-05-07 13:30:00,99.375,99.4,99.255,99.27,16869300016.0
2009-05-07 14:00:00,99.265,99.365,99.18,99.305,13921600002.0
2009-05-07 14:30:00,99.305,99.75,99.295,99.3,17132900007.0
2009-05-07 15:00:00,99.315,99.37,99.13,99.205,13750699987.0
2009-05-07 15:30:00,99.21,99.275,98.975,99.04,19196900036.0
2009-05-07 16:00:00,99.055,99.09,98.865,98.965,17049900018.0
2009-05-07 16:30:00,98.96,99.075,98.9,98.92,13397100133.0
2009-05-07 17:00:00,98.92,99.045,98.87,99.02,11760000043.0
2009-05-07 17:30:00,99.02,99.06,98.975,99.0,10216000081.0
2009-05-07 18:00:00,99.0,99.02,98.91,99.0,7219100036.0
2009-05-07 18:30:00,99.0,99.12,99.0,99.06,6295200024.0
2009-05-07 19:00:00,99.06,99.15,99.035,99.04,8849400042.0
2009-05-07 19:30:00,99.04,99.055,98.98,99.02,10419200063.0
2009-05-07 20:00:00,99.02,99.12,98.99,99.1,5706900012.0
2009-05-07 20:30:00,99.11,99.12,98.89,99.01,7922800001.0
2009-05-07 21:00:00,99.01,99.01,98.92,98.95,7006200012.0
2009-05-07 21:30:00,98.95,99.04,98.93,99.02,7738500001.0
2009-05-07 22:00:00,99.025,99.065,98.99,99.055,2719800003.0
2009-05-07 22:30:00,99.06,99.115,99.04,99.09,2277100002.0
2009-05-07 23:00:00,99.08,99.31,99.05,99.201,2335800000.0
2009-05-07 23:30:00,99.215,99.3,99.195,99.28,2467199994.0
2009-05-08 00:00:00,99.28,99.285,99.15,99.16,2860100003.0
2009-05-08 00:30:00,99.165,99.17,99.06,99.14,2281899998.0
2009-05-08 01:00:00,99.13,99.215,99.075,99.12,4105500001.0
2009-05-08 01:30:00,99.115,99.21,99.08,99.17,3407399998.0
2009-05-08 02:00:00,99.165,99.41,99.155,99.37,7222499996.0
2009-05-08 02:30:00,99.36,99.38,99.24,99.3,6587499998.0
2009-05-08 03:00:00,99.3,99.31,99.21,99.27,3890000007.0
2009-05-08 03:30:00,99.27,99.27,99.195,99.215,4502600000.0
2009-05-08 04:00:00,99.215,99.24,99.125,99.15,8745899996.0
2009-05-08 04:30:00,99.15,99.21,99.02,99.02,7586700003.0
2009-05-08 05:00:00,99.02,99.07,98.935,99.01,7822999994.0
2009-05-08 05:30:00,99.005,99.1,98.975,99.07,7797399984.0
2009-05-08 06:00:00,99.07,99.085,99.0,99.08,6140400003.0
2009-05-08 06:30:00,99.075,99.205,99.05,99.165,8373000003.0
2009-05-08 07:00:00,99.165,99.205,99.14,99.16,10194100001.0
2009-05-08 07:30:00,99.165,99.35,99.16,99.28,12782100002.0
2009-05-08 08:00:00,99.28,99.29,99.155,99.21,14546700018.0
2009-05-08 08:30:00,99.2,99.28,99.17,99.25,10923700020.0
2009-05-08 09:00:00,99.25,99.32,99.19,99.315,9996899959.0
2009-05-08 09:30:00,99.315,99.47,99.31,99.385,12472599954.0
2009-05-08 10:00:00,99.385,99.465,99.36,99.385,12255699909.0
2009-05-08 10:30:00,99.39,99.45,99.34,99.42,10728499938.0
2009-05-08 11:00:00,99.41,99.44,99.38,99.42,10031999941.0
2009-05-08 11:30:00,99.42,99.51,99.35,99.365,8294199957.0
2009-05-08 12:00:00,99.365,99.455,99.355,99.38,8858599903.0
2009-05-08 12:30:00,99.38,99.46,99.355,99.375,9738699903.0
2009-05-08 13:00:00,99.38,99.44,99.245,99.28,15516899870.0
2009-05-08 13:30:00,99.275,99.39,99.26,99.35,13614100097.0
2009-05-08 14:00:00,99.35,99.41,99.245,99.3,15377800169.0
2009-05-08 14:30:00,99.24,99.57,99.025,99.06,14652600027.0
2009-05-08 15:00:00,99.06,99.17,99.025,99.13,10314000041.0
2009-05-08 15:30:00,99.135,99.23,99.105,99.16,11136400100.0
2009-05-08 16:00:00,99.16,99.21,99.025,99.09,11459600105.0
2009-05-08 16:30:00,99.08,99.11,98.91,98.92,11460700167.0
2009-05-08 17:00:00,98.93,98.93,98.745,98.89,11032000107.0
2009-05-08 17:30:00,98.89,99.02,98.815,99.01,7757800061.0
2009-05-08 18:00:00,99.01,99.03,98.825,98.89,6690400056.0
2009-05-08 18:30:00,98.885,98.89,98.72,98.745,6953000092.0
2009-05-08 19:00:00,98.74,98.82,98.725,98.78,5113100061.0
2009-05-08 19:30:00,98.77,98.8,98.48,98.51,9412600070.0
2009-05-08 20:00:00,98.515,98.63,98.5,98.59,5926800063.0
2009-05-08 20:30:00,98.59,98.61,98.305,98.38,6097200036.0
2009-05-08 21:00:00,98.38,98.5,98.37,98.45,4385000012.0
2009-05-08 21:30:00,98.45,98.52,98.45,98.46,4651100021.0
2009-05-08 22:00:00,98.45,98.48,98.375,98.455,2255000002.0
2009-05-08 22:30:00,98.46,98.48,98.39,98.45,3299700005.0
2009-05-10 23:00:00,98.63,98.79,98.615,98.76,689900000.0
2009-05-10 23:30:00,98.75,98.77,98.62,98.665,749200000.0
2009-05-11 00:00:00,98.67,98.72,98.54,98.59,3043700000.0
2009-05-11 00:30:00,98.585,98.665,98.575,98.66,3681999993.0
2009-05-11 01:00:00,98.665,98.82,98.63,98.77,8956800003.0
2009-05-11 01:30:00,98.77,98.825,98.725,98.725,6350300001.0
2009-05-11 02:00:00,98.725,98.795,98.71,98.74,9800200029.0
2009-05-11 02:30:00,98.735,98.745,98.475,98.5,19461099991.0
2009-05-11 03:00:00,98.5,98.505,98.355,98.425,21253799998.0
2009-05-11 03:30:00,98.42,98.505,98.295,98.34,17398700053.0
2009-05-11 04:00:00,98.34,98.41,98.29,98.375,13461699999.0
2009-05-11 04:30:00,98.375,98.415,98.305,98.315,13935000003.0
2009-05-11 05:00:00,98.315,98.325,98.161,98.214,8050800020.0
2009-05-11 05:30:00,98.209,98.282,98.177,98.222,464000000.0
2009-05-11 06:00:00,98.223,98.283,98.197,98.27,448000000.0
2009-05-11 06:30:00,98.261,98.444,98.261,98.436,480000000.0
2009-05-11 07:00:00,98.45,98.484,98.42,98.425,480000000.0
2009-05-11 07:30:00,98.42,98.456,98.349,98.411,480000000.0
2009-05-11 08:00:00,98.402,98.571,98.387,98.485,480000000.0
2009-05-11 08:30:00,98.481,98.629,98.451,98.596,480000000.0
2009-05-11 09:00:00,98.599,98.654,98.506,98.572,19047499909.0
2009-05-11 09:30:00,98.575,98.585,98.225,98.285,27078499944.0
2009-05-11 10:00:00,98.28,98.305,97.7,97.865,30346000027.0
2009-05-11 10:30:00,97.87,98.025,97.695,98.01,17669299963.0
2009-05-11 11:00:00,98.015,98.05,97.59,97.745,31829099988.0
2009-05-11 11:30:00,97.745,97.93,97.63,97.89,20434900003.0
2009-05-11 12:00:00,97.885,98.02,97.835,97.935,20580899970.0
2009-05-11 12:30:00,97.93,97.985,97.8,97.9,16581699972.0
2009-05-11 13:00:00,97.9,97.93,97.815,97.865,14589699996.0
2009-05-11 13:30:00,97.855,97.93,97.825,97.855,16671800000.0
2009-05-11 14:00:00,97.855,97.95,97.71,97.72,21123099970.0
2009-05-11 14:30:00,97.72,97.785,97.61,97.7,19962899979.0
2009-05-11 15:00:00,97.7,97.7,97.335,97.475,23504599988.0
2009-05-11 15:30:00,97.475,97.475,97.255,97.32,24799299987.0
2009-05-11 16:00:00,97.325,97.55,97.28,97.485,30281099974.0
2009-05-11 16:30:00,97.485,97.66,97.395,97.64,24904900016.0
2009-05-11 17:00:00,97.635,97.645,97.46,97.47,17591400045.0
2009-05-11 17:30:00,97.47,97.555,97.42,97.45,17158800018.0
2009-05-11 18:00:00,97.44,97.51,97.38,97.5,14223499998.0
2009-05-11 18:30:00,97.5,97.53,97.38,97.415,8633800026.0
2009-05-11 19:00:00,97.42,97.46,97.345,97.44,10943800003.0
2009-05-11 19:30:00,97.445,97.55,97.385,97.49,11920199989.0
2009-05-11 20:00:00,97.495,97.56,97.48,97.53,14337200002.0
2009-05-11 20:30:00,97.53,97.53,97.41,97.41,13754000007.0
2009-05-11 21:00:00,97.41,97.455,97.305,97.325,10508650017.0
2009-05-11 21:30:00,97.325,97.45,97.29,97.415,12619399993.0
2009-05-11 22:00:00,97.415,97.415,97.355,97.376,5667499994.0
2009-05-11 22:30:00,97.385,97.55,97.375,97.47,5353300003.0
2009-05-11 23:00:00,97.485,97.74,97.42,97.545,3378599999.0
2009-05-11 23:30:00,97.55,97.57,97.365,97.375,6963499997.0
2009-05-12 00:00:00,97.37,97.545,97.36,97.495,6578800035.0
2009-05-12 00:30:00,97.495,97.565,97.405,97.49,8866600009.0
2009-05-12 01:00:00,97.49,97.515,97.43,97.45,7847399995.0
2009-05-12 01:30:00,97.45,97.65,97.45,97.595,11989099995.0
2009-05-12 02:00:00,97.585,97.67,97.56,97.59,17766799978.0
2009-05-12 02:30:00,97.59,97.62,97.46,97.46,15643199971.0
2009-05-12 03:00:00,97.46,97.47,97.17,97.275,22608599999.0
2009-05-12 03:30:00,97.275,97.305,97.13,97.18,21802799957.0
2009-05-12 04:00:00,97.18,97.34,97.15,97.305,20288300019.0
2009-05-12 04:30:00,97.3,97.4,97.245,97.3,13425400096.0
2009-05-12 05:00:00,97.3,97.455,97.295,97.33,18814100021.0
2009-05-12 05:30:00,97.33,97.4,97.29,97.295,10103600013.0
2009-05-12 06:00:00,97.31,97.35,97.25,97.265,12645800172.0
2009-05-12 06:30:00,97.265,97.295,97.245,97.275,9753600118.0
2009-05-12 07:00:00,97.28,97.3,97.195,97.28,8652200010.0
2009-05-12 07:30:00,97.28,97.335,97.23,97.275,14171100013.0
2009-05-12 08:00:00,97.275,97.345,97.2,97.255,22517099995.0
2009-05-12 08:30:00,97.255,97.36,97.225,97.33,20988700010.0
2009-05-12 09:00:00,97.34,97.515,97.32,97.415,26253400027.0
2009-05-12 09:30:00,97.415,97.65,97.405,97.65,23099300055.0
2009-05-12 10:00:00,97.65,97.83,97.56,97.765,29491000028.0
2009-05-12 10:30:00,97.765,97.81,97.63,97.645,21015799991.0
2009-05-12 11:00:00,97.645,97.705,97.585,97.6,19939399964.0
2009-05-12 11:30:00,97.6,97.635,97.51,97.62,24295899998.0
2009-05-12 12:00:00,97.615,97.65,97.42,97.43,19954700002.0
2009-05-12 12:30:00,97.425,97.46,97.325,97.34,20602200004.0
2009-05-12 13:00:00,97.34,97.365,97.29,97.325,17105100006.0
2009-05-12 13:30:00,97.325,97.325,97.005,97.08,23803099998.0
2009-05-12 14:00:00,97.08,97.16,97.0,97.025,24213500055.0
2009-05-12 14:30:00,97.02,97.17,96.73,97.115,29955700002.0
2009-05-12 15:00:00,97.115,97.2,96.865,96.875,24556300053.0
2009-05-12 15:30:00,96.875,96.885,96.555,96.78,37047700040.0
2009-05-12 16:00:00,96.78,96.78,96.515,96.59,36090300065.0
2009-05-12 16:30:00,96.585,96.66,96.445,96.56,28495800033.0
2009-05-12 17:00:00,96.56,96.695,96.325,96.675,18553200028.0
2009-05-12 17:30:00,96.68,96.7,96.465,96.595,16073500043.0
2009-05-12 18:00:00,96.59,96.63,96.43,96.435,18010100010.0
2009-05-12 18:30:00,96.435,96.505,96.125,96.165,8085899999.0
2009-05-12 19:00:00,96.165,96.315,96.105,96.24,13100400018.0
2009-05-12 19:30:00,96.235,96.32,96.155,96.165,5779200005.0
2009-05-12 20:00:00,96.16,96.215,96.115,96.18,8407600008.0
2009-05-12 20:30:00,96.185,96.435,96.13,96.38,12169500027.0
2009-05-12 21:00:00,96.38,96.485,96.37,96.46,9977799999.0
2009-05-12 21:30:00,96.46,96.585,96.355,96.36,12510199997.0
2009-05-12 22:00:00,96.36,96.525,96.335,96.505,6911899997.0
2009-05-12 22:30:00,96.505,96.55,96.415,96.435,6100900004.0
2009-05-12 23:00:00,96.43,96.445,96.41,96.425,1397800000.0
2009-05-12 23:30:00,96.425,96.425,96.32,96.325,2982400003.0
2009-05-13 00:00:00,96.325,96.48,96.325,96.465,4396800010.0
2009-05-13 00:30:00,96.47,96.565,96.45,96.465,4364800003.0
2009-05-13 01:00:00,96.465,96.475,96.085,96.125,7687400001.0
2009-05-13 01:30:00,96.125,96.255,95.985,96.24,10329299988.0
2009-05-13 02:00:00,96.24,96.27,95.975,96.04,9514600006.0
2009-05-13 02:30:00,96.04,96.04,95.805,95.86,15352900031.0
2009-05-13 03:00:00,95.86,96.11,95.775,96.11,10960400011.0
2009-05-13 03:30:00,96.11,96.215,96.03,96.19,6915199996.0
2009-05-13 04:00:00,96.19,96.225,96.11,96.11,9507400007.0
2009-05-13 04:30:00,96.095,96.16,96.075,96.13,10638300033.0
2009-05-13 05:00:00,96.13,96.145,96.03,96.12,10344700049.0
2009-05-13 05:30:00,96.125,96.185,96.075,96.17,7216300040.0
2009-05-13 06:00:00,96.175,96.42,96.165,96.33,18331899956.0
2009-05-13 06:30:00,96.325,96.505,96.325,96.505,17911800098.0
2009-05-13 07:00:00,96.515,96.685,96.425,96.605,20336000075.0
2009-05-13 07:30:00,96.605,96.61,96.415,96.455,23261400075.0
2009-05-13 08:00:00,96.455,96.615,96.43,96.61,22787099964.0
2009-05-13 08:30:00,96.595,96.62,96.46,96.47,19025899919.0
2009-05-13 09:00:00,96.47,96.505,96.04,96.2,26024299972.0
2009-05-13 09:30:00,96.21,96.46,96.14,96.405,12201900018.0
2009-05-13 10:00:00,96.415,96.445,96.145,96.2,26857500049.0
2009-05-13 10:30:00,96.2,96.355,96.185,96.315,19612899990.0
2009-05-13 11:00:00,96.315,96.395,96.155,96.2,15916100031.0
2009-05-13 11:30:00,96.195,96.255,95.965,96.08,9157800018.0
2009-05-13 12:00:00,96.09,96.29,96.005,96.065,13293700002.0
2009-05-13 12:30:00,96.065,96.15,95.975,95.985,12932700053.0
2009-05-13 13:00:00,95.99,96.15,95.93,95.98,9775399995.0
2009-05-13 13:30:00,95.98,95.99,95.81,95.92,12653199972.0
2009-05-13 14:00:00,95.92,96.34,95.92,96.255,11645400021.0
2009-05-13 14:30:00,96.27,96.285,95.9,96.1,13450700011.0
2009-05-13 15:00:00,96.105,96.23,96.02,96.12,11999800012.0
2009-05-13 15:30:00,96.12,96.19,96.03,96.13,19465200096.0
2009-05-13 16:00:00,96.135,96.25,96.06,96.21,17736800052.0
2009-05-13 16:30:00,96.21,96.26,96.01,96.06,15009700038.0
2009-05-13 17:00:00,96.05,96.13,95.86,95.925,14074899999.0
2009-05-13 17:30:00,95.92,95.94,95.67,95.75,18543700052.0
2009-05-13 18:00:00,95.75,95.87,95.75,95.85,10772099971.0
2009-05-13 18:30:00,95.85,95.995,95.76,95.77,10455800009.0
2009-05-13 19:00:00,95.77,95.86,95.675,95.845,11500600001.0
2009-05-13 19:30:00,95.845,95.94,95.8,95.84,8140100025.0
2009-05-13 20:00:00,95.84,95.86,95.7,95.77,10643200017.0
2009-05-13 20:30:00,95.76,95.79,95.405,95.49,10778400028.0
2009-05-13 21:00:00,95.49,95.525,95.33,95.38,8749900008.0
2009-05-13 21:30:00,95.38,95.495,95.23,95.295,12899000014.0
2009-05-13 22:00:00,95.29,95.38,95.25,95.255,7038300012.0
2009-05-13 22:30:00,95.255,95.305,95.135,95.295,5675000003.0
2009-05-13 23:00:00,95.295,95.39,95.295,95.385,1269500000.0
2009-05-13 23:30:00,95.38,95.435,95.28,95.285,2551500003.0
2009-05-14 00:00:00,95.28,95.36,95.115,95.33,8686400020.0
2009-05-14 00:30:00,95.33,95.425,95.27,95.345,9167499997.0
2009-05-14 01:00:00,95.345,95.45,95.345,95.4,4447200007.0
2009-05-14 01:30:00,95.4,95.505,95.265,95.375,7973300007.0
2009-05-14 02:00:00,95.38,95.43,95.26,95.43,5599800004.0
2009-05-14 02:30:00,95.43,95.56,95.32,95.48,10191600004.0
2009-05-14 03:00:00,95.48,95.67,95.425,95.66,8654000017.0
2009-05-14 03:30:00,95.665,95.73,95.48,95.54,13161800028.0
2009-05-14 04:00:00,95.54,95.57,95.47,95.53,11668500041.0
2009-05-14 04:30:00,95.53,95.53,95.36,95.39,10188100032.0
2009-05-14 05:00:00,95.395,95.45,95.38,95.4,7092600035.0
2009-05-14 05:30:00,95.415,95.505,95.36,95.48,9817600069.0
2009-05-14 06:00:00,95.48,95.525,95.44,95.51,10729600038.0
2009-05-14 06:30:00,95.51,95.66,95.495,95.59,10026000029.0
2009-05-14 07:00:00,95.585,95.61,95.485,95.5,10627900059.0
2009-05-14 07:30:00,95.5,95.58,95.48,95.52,10213600089.0
2009-05-14 08:00:00,95.52,95.655,95.47,95.65,14423600048.0
2009-05-14 08:30:00,95.65,95.775,95.505,95.505,17674200112.0
2009-05-14 09:00:00,95.505,95.56,95.375,95.43,18282100096.0
2009-05-14 09:30:00,95.43,95.59,95.325,95.535,17602400066.0
2009-05-14 10:00:00,95.535,95.67,95.465,95.64,19227800080.0
2009-05-14 10:30:00,95.64,95.655,95.41,95.41,19677600129.0
2009-05-14 11:00:00,95.41,95.5,95.355,95.365,12814100033.0
2009-05-14 11:30:00,95.37,95.42,95.26,95.355,16017700023.0
2009-05-14 12:00:00,95.36,95.37,95.125,95.155,13472900046.0
2009-05-14 12:30:00,95.155,95.405,95.11,95.36,16440400053.0
2009-05-14 13:00:00,95.36,95.42,95.3,95.365,13621500080.0
2009-05-14 13:30:00,95.36,95.52,95.33,95.49,13492700041.0
2009-05-14 14:00:00,95.49,95.51,95.345,95.4,11641800016.0
2009-05-14 14:30:00,95.4,95.59,95.25,95.48,14629100061.0
2009-05-14 15:00:00,95.475,95.74,95.45,95.58,17501900061.0
2009-05-14 15:30:00,95.57,95.81,95.57,95.67,18167600002.0
2009-05-14 16:00:00,95.67,95.78,95.645,95.65,22827800137.0
2009-05-14 16:30:00,95.65,95.665,95.51,95.615,21660900136.0
2009-05-14 17:00:00,95.615,95.72,95.58,95.65,20779200159.0
2009-05-14 17:30:00,95.65,95.67,95.535,95.62,15195000115.0
2009-05-14 18:00:00,95.62,95.69,95.585,95.62,10366900179.0
2009-05-14 18:30:00,95.62,95.63,95.535,95.555,8330100072.0
2009-05-14 19:00:00,95.565,95.59,95.47,95.475,4935900009.0
2009-05-14 19:30:00,95.475,95.59,95.475,95.54,3609000004.0
2009-05-14 20:00:00,95.55,95.67,95.53,95.66,6671499995.0
2009-05-14 20:30:00,95.66,95.86,95.645,95.7,12430500021.0
2009-05-14 21:00:00,95.7,95.73,95.65,95.72,5917500009.0
2009-05-14 21:30:00,95.72,95.81,95.655,95.735,7041200002.0
2009-05-14 22:00:00,95.735,95.825,95.725,95.75,5607399997.0
2009-05-14 22:30:00,95.735,95.835,95.72,95.78,3911099997.0
2009-05-14 23:00:00,95.78,96.15,95.765,95.965,6007400001.0
2009-05-14 23:30:00,95.965,95.97,95.84,95.965,2651900004.0
2009-05-15 00:00:00,95.965,96.07,95.96,96.02,6105400011.0
2009-05-15 00:30:00,96.02,96.18,95.975,96.025,8305599992.0
2009-05-15 01:00:00,96.025,96.09,95.95,96.04,4421000010.0
2009-05-15 01:30:00,96.04,96.105,95.95,95.98,5999499991.0
2009-05-15 02:00:00,95.97,96.01,95.88,95.955,6513299938.0
2009-05-15 02:30:00,95.955,96.06,95.91,95.94,9675899936.0
2009-05-15 03:00:00,95.94,95.975,95.775,95.87,5306499976.0
2009-05-15 03:30:00,95.87,95.92,95.815,95.83,7240599916.0
2009-05-15 04:00:00,95.83,96.02,95.83,95.95,14256799935.0
2009-05-15 04:30:00,95.95,95.97,95.91,95.94,4037699986.0
2009-05-15 05:00:00,95.94,96.08,95.92,96.01,6707199956.0
2009-05-15 05:30:00,96.01,96.05,95.955,96.005,7227399964.0
2009-05-15 06:00:00,96.005,96.02,95.92,95.955,5524699995.0
2009-05-15 06:30:00,95.955,95.965,95.9,95.91,3957599984.0
2009-05-15 07:00:00,95.91,95.95,95.9,95.91,5410599969.0
2009-05-15 07:30:00,95.905,95.915,95.785,95.89,9506900000.0
2009-05-15 08:00:00,95.89,95.91,95.565,95.71,19887799975.0
2009-05-15 08:30:00,95.7,95.7,95.28,95.45,17494599965.0
2009-05-15 09:00:00,95.445,95.445,95.16,95.17,14984199977.0
2009-05-15 09:30:00,95.175,95.32,94.985,95.3,16946199948.0
2009-05-15 10:00:00,95.305,95.39,95.215,95.28,15621299931.0
2009-05-15 10:30:00,95.28,95.3,95.1,95.125,15668499909.0
2009-05-15 11:00:00,95.12,95.17,94.83,94.9,20033199886.0
2009-05-15 11:30:00,94.9,94.94,94.8,94.91,15225199972.0
2009-05-15 12:00:00,94.91,94.925,94.78,94.86,11997899964.0
2009-05-15 12:30:00,94.86,95.02,94.85,94.98,11856799983.0
2009-05-15 13:00:00,94.98,95.045,94.925,95.015,11060999989.0
2009-05-15 13:30:00,95.015,95.15,94.99,95.08,12810999992.0
2009-05-15 14:00:00,95.08,95.25,95.04,95.06,14584699999.0
2009-05-15 14:30:00,95.06,95.43,95.06,95.375,17942000037.0
2009-05-15 15:00:00,95.38,95.54,95.37,95.47,13028800008.0
2009-05-15 15:30:00,95.47,95.48,95.31,95.38,12194299985.0
2009-05-15 16:00:00,95.39,95.39,95.215,95.36,10957899998.0
2009-05-15 16:30:00,95.36,95.41,95.275,95.34,11648399974.0
2009-05-15 17:00:00,95.34,95.37,94.87,94.95,12389199981.0
2009-05-15 17:30:00,94.95,94.97,94.725,94.89,13384499994.0
2009-05-15 18:00:00,94.9,95.17,94.88,95.01,12119199969.0
2009-05-15 18:30:00,95.01,95.06,94.82,94.84,8269799959.0
2009-05-15 19:00:00,94.84,95.05,94.825,94.96,8083299968.0
2009-05-15 19:30:00,94.96,95.185,94.95,95.12,9427299973.0
2009-05-15 20:00:00,95.12,95.18,95.08,95.11,9072399930.0
2009-05-15 20:30:00,95.11,95.14,95.01,95.06,7600999962.0
2009-05-15 21:00:00,95.06,95.17,95.0,95.13,6508900017.0
2009-05-15 21:30:00,95.13,95.155,95.095,95.12,4832000001.0
2009-05-15 22:00:00,95.12,95.165,95.05,95.055,2317100002.0
2009-05-15 22:30:00,95.055,95.21,95.035,95.19,3445500015.0
2009-05-17 23:00:00,94.87,94.95,94.845,94.93,932199997.0
2009-05-17 23:30:00,94.93,95.035,94.925,95.035,639700001.0
2009-05-18 00:00:00,95.035,95.125,94.92,94.93,3713299997.0
2009-05-18 00:30:00,94.93,95.15,94.93,95.14,5636899978.0
2009-05-18 01:00:00,95.14,95.14,95.005,95.085,5684300005.0
2009-05-18 01:30:00,95.1,95.16,95.0,95.0,9657300007.0
2009-05-18 02:00:00,95.0,95.065,94.68,94.78,26642200046.0
2009-05-18 02:30:00,94.78,94.925,94.76,94.86,25667200029.0
2009-05-18 03:00:00,94.86,94.945,94.69,94.77,30813200108.0
2009-05-18 03:30:00,94.775,94.835,94.55,94.61,33916700046.0
2009-05-18 04:00:00,94.61,94.675,94.56,94.66,20898400021.0
2009-05-18 04:30:00,94.66,94.83,94.605,94.82,17658200016.0
2009-05-18 05:00:00,94.825,94.87,94.735,94.85,20950299995.0
2009-05-18 05:30:00,94.85,94.915,94.805,94.815,14966999975.0
2009-05-18 06:00:00,94.809,94.865,94.795,94.845,10521000008.0
2009-05-18 06:30:00,94.85,94.855,94.74,94.77,17103700046.0
2009-05-18 07:00:00,94.77,95.06,94.76,95.04,19815600018.0
2009-05-18 07:30:00,95.04,95.065,94.935,95.01,25740600045.0
2009-05-18 08:00:00,95.01,95.01,94.78,94.93,34875500059.0
2009-05-18 08:30:00,94.93,94.96,94.82,94.87,20939300071.0
2009-05-18 09:00:00,94.87,95.27,94.84,95.23,33529900051.0
2009-05-18 09:30:00,95.235,95.46,95.23,95.39,31731600064.0
2009-05-18 10:00:00,95.4,95.485,95.305,95.42,18150800170.0
2009-05-18 10:30:00,95.415,95.905,95.41,95.77,25169000115.0
2009-05-18 11:00:00,95.77,95.87,95.7,95.79,18837999951.0
2009-05-18 11:30:00,95.8,95.89,95.64,95.67,20756199904.0
2009-05-18 12:00:00,95.665,95.75,95.66,95.685,13894499960.0
2009-05-18 12:30:00,95.685,95.83,95.615,95.72,14575500005.0
2009-05-18 13:00:00,95.715,95.87,95.7,95.81,14508600034.0
2009-05-18 13:30:00,95.81,96.0,95.8,95.84,14255400040.0
2009-05-18 14:00:00,95.835,95.88,95.75,95.76,12837700026.0
2009-05-18 14:30:00,95.76,95.79,95.68,95.745,15724500099.0
2009-05-18 15:00:00,95.745,95.835,95.705,95.75,11446300010.0
2009-05-18 15:30:00,95.75,95.79,95.66,95.77,16108400006.0
2009-05-18 16:00:00,95.77,95.895,95.73,95.86,21203500017.0
2009-05-18 16:30:00,95.86,95.94,95.765,95.77,19401499991.0
2009-05-18 17:00:00,95.77,95.875,95.73,95.845,21631299993.0
2009-05-18 17:30:00,95.84,96.125,95.81,96.05,20687199990.0
2009-05-18 18:00:00,96.06,96.25,96.05,96.16,16811000029.0
2009-05-18 18:30:00,96.16,96.32,96.15,96.28,17938599994.0
2009-05-18 19:00:00,96.28,96.29,96.2,96.24,7823599966.0
2009-05-18 19:30:00,96.24,96.29,96.24,96.27,2955200007.0
2009-05-18 20:00:00,96.27,96.33,96.21,96.265,8030000003.0
2009-05-18 20:30:00,96.27,96.46,96.26,96.42,9129700042.0
2009-05-18 21:00:00,96.42,96.43,96.326,96.337,5517200003.0
2009-05-18 21:30:00,96.341,96.395,96.325,96.37,5089100022.0
2009-05-18 22:00:00,96.37,96.415,96.331,96.36,4511200005.0
2009-05-18 22:30:00,96.355,96.36,96.27,96.29,2249500020.0
2009-05-18 23:00:00,96.28,96.295,96.21,96.24,1322800002.0
2009-05-18 23:30:00,96.24,96.27,96.185,96.255,2292800000.0
2009-05-19 00:00:00,96.26,96.36,96.2,96.325,6125288685.0
2009-05-19 00:30:00,96.325,96.405,96.315,96.38,4551800012.0
2009-05-19 01:00:00,96.38,96.45,96.345,96.4,5134599998.0
2009-05-19 01:30:00,96.395,96.45,96.31,96.31,6073200005.0
2009-05-19 02:00:00,96.305,96.61,96.285,96.44,14294500002.0
2009-05-19 02:30:00,96.44,96.445,96.17,96.19,10476600007.0
2009-05-19 03:00:00,96.19,96.24,96.12,96.215,8763000027.0
2009-05-19 03:30:00,96.22,96.365,96.2,96.315,11325800007.0
2009-05-19 04:00:00,96.315,96.32,96.235,96.27,6946899993.0
2009-05-19 04:30:00,96.27,96.515,96.255,96.48,11854400006.0
2009-05-19 05:00:00,96.48,96.515,96.4,96.47,8804100001.0
2009-05-19 05:30:00,96.465,96.475,96.365,96.43,7515300015.0
2009-05-19 06:00:00,96.43,96.54,96.37,96.415,12649099938.0
2009-05-19 06:30:00,96.415,96.46,96.35,96.45,9211899959.0
2009-05-19 07:00:00,96.45,96.46,96.29,96.39,8803399977.0
2009-05-19 07:30:00,96.39,96.465,96.37,96.4,9324299980.0
2009-05-19 08:00:00,96.4,96.455,96.335,96.42,15798400065.0
2009-05-19 08:30:00,96.415,96.68,96.415,96.52,21925500067.0
2009-05-19 09:00:00,96.47,96.67,96.395,96.6,21306400067.0
2009-05-19 09:30:00,96.6,96.7,96.51,96.68,17363699985.0
2009-05-19 10:00:00,96.67,96.695,96.565,96.615,17280500022.0
2009-05-19 10:30:00,96.61,96.615,96.465,96.505,13852900000.0
2009-05-19 11:00:00,96.505,96.56,96.15,96.32,18124400029.0
2009-05-19 11:30:00,96.32,96.45,96.28,96.3,13168800033.0
2009-05-19 12:00:00,96.295,96.38,96.27,96.31,9946000014.0
2009-05-19 12:30:00,96.31,96.35,96.255,96.3,10608900008.0
2009-05-19 13:00:00,96.3,96.36,96.135,96.14,11547100017.0
2009-05-19 13:30:00,96.14,96.22,96.055,96.07,21269800104.0
2009-05-19 14:00:00,96.07,96.24,96.07,96.16,13441300041.0
2009-05-19 14:30:00,96.12,96.145,95.91,96.035,19083500034.0
2009-05-19 15:00:00,96.04,96.1,95.96,96.075,14447700019.0
2009-05-19 15:30:00,96.07,96.24,96.04,96.14,22454500096.0
2009-05-19 16:00:00,96.14,96.35,96.085,96.315,24764200079.0
2009-05-19 16:30:00,96.315,96.35,96.1,96.135,21434600095.0
2009-05-19 17:00:00,96.14,96.23,96.11,96.19,17114200074.0
2009-05-19 17:30:00,96.185,96.23,96.1,96.1,16556500067.0
2009-05-19 18:00:00,96.1,96.14,96.09,96.12,7092555270.0
2009-05-19 18:30:00,96.12,96.145,96.065,96.11,7436199998.0
2009-05-19 19:00:00,96.105,96.12,96.015,96.06,8439200017.0
2009-05-19 19:30:00,96.06,96.085,96.01,96.045,6764000002.0
2009-05-19 20:00:00,96.04,96.135,96.01,96.085,6737700014.0
2009-05-19 20:30:00,96.085,96.16,96.075,96.135,9290600012.0
2009-05-19 21:00:00,96.13,96.16,96.06,96.14,6746400017.0
2009-05-19 21:30:00,96.14,96.145,96.03,96.03,17835300084.0
2009-05-19 22:00:00,96.03,96.08,95.94,95.955,3457400016.0
2009-05-19 22:30:00,95.97,96.015,95.895,95.96,3298900007.0
2009-05-19 23:00:00,95.96,96.035,95.9,96.02,1244700001.0
2009-05-19 23:30:00,96.015,96.03,95.98,95.985,1926199999.0
2009-05-20 00:00:00,95.985,96.12,95.96,96.1,3977300022.0
2009-05-20 00:30:00,96.09,96.16,96.051,96.12,2940900015.0
2009-05-20 01:00:00,96.125,96.21,96.116,96.2,2463599999.0
2009-05-20 01:30:00,96.19,96.22,95.985,96.2,4760199998.0
2009-05-20 02:00:00,96.2,96.215,95.95,95.97,6636200003.0
2009-05-20 02:30:00,95.98,96.02,95.83,95.845,9502200009.0
2009-05-20 03:00:00,95.845,95.88,95.76,95.86,5855300000.0
2009-05-20 03:30:00,95.86,95.88,95.65,95.74,9034800005.0
2009-05-20 04:00:00,95.74,95.765,95.47,95.595,15637600068.0
2009-05-20 04:30:00,95.6,95.64,95.525,95.63,10690900036.0
2009-05-20 05:00:00,95.64,95.72,95.54,95.58,6983900036.0
2009-05-20 05:30:00,95.59,95.66,95.55,95.65,7266800021.0
2009-05-20 06:00:00,95.65,95.77,95.63,95.74,10832600019.0
2009-05-20 06:30:00,95.74,95.79,95.65,95.69,7842200006.0
2009-05-20 07:00:00,95.69,95.7,95.57,95.65,11186700019.0
2009-05-20 07:30:00,95.65,95.66,95.48,95.51,8781400027.0
2009-05-20 08:00:00,95.505,95.695,95.495,95.64,16792600062.0
2009-05-20 08:30:00,95.64,95.735,95.52,95.735,24456700087.0
2009-05-20 09:00:00,95.73,95.94,95.715,95.93,21874100099.0
2009-05-20 09:30:00,95.94,96.06,95.92,95.98,22503100101.0
2009-05-20 10:00:00,95.98,96.09,95.975,96.045,24069500131.0
2009-05-20 10:30:00,96.045,96.05,95.845,95.85,14627800040.0
2009-05-20 11:00:00,95.845,95.92,95.765,95.905,15939000034.0
2009-05-20 11:30:00,95.905,95.94,95.825,95.86,18609600080.0
2009-05-20 12:00:00,95.86,95.89,95.75,95.795,16347200038.0
2009-05-20 12:30:00,95.79,95.85,95.73,95.815,18949600021.0
2009-05-20 13:00:00,95.815,95.85,95.675,95.76,19438700029.0
2009-05-20 13:30:00,95.76,95.89,95.73,95.73,21535699974.0
2009-05-20 14:00:00,95.73,95.74,95.64,95.65,16737900053.0
2009-05-20 14:30:00,95.65,95.77,95.605,95.76,14047799996.0
2009-05-20 15:00:00,95.76,95.81,95.685,95.755,16947800041.0
2009-05-20 15:30:00,95.755,95.77,95.27,95.305,24708300123.0
2009-05-20 16:00:00,95.315,95.43,95.2,95.23,19163600040.0
2009-05-20 16:30:00,95.23,95.38,95.225,95.34,17376200055.0
2009-05-20 17:00:00,95.34,95.39,95.275,95.38,12668500032.0
2009-05-20 17:30:00,95.38,95.395,95.17,95.17,13910500042.0
2009-05-20 18:00:00,95.17,95.175,94.87,94.91,17555800024.0
2009-05-20 18:30:00,94.91,95.05,94.9,94.975,8015400018.0
2009-05-20 19:00:00,94.975,95.05,94.935,95.04,5029600003.0
2009-05-20 19:30:00,95.04,95.11,94.96,95.005,6481200007.0
2009-05-20 20:00:00,95.0,95.0,94.85,94.96,9688900008.0
2009-05-20 20:30:00,94.96,94.975,94.815,94.92,10059599997.0
2009-05-20 21:00:00,94.92,94.92,94.73,94.74,8294899973.0
2009-05-20 21:30:00,94.73,94.77,94.685,94.74,10071099981.0
2009-05-20 22:00:00,94.74,94.785,94.7,94.77,5120399995.0
2009-05-20 22:30:00,94.76,94.92,94.72,94.875,4188600011.0
2009-05-20 23:00:00,94.865,94.97,94.805,94.865,2256799998.0
2009-05-20 23:30:00,94.865,94.935,94.83,94.84,2372699997.0
2009-05-21 00:00:00,94.84,94.935,94.82,94.88,2287200002.0
2009-05-21 00:30:00,94.88,94.945,94.85,94.91,2811300001.0
2009-05-21 01:00:00,94.905,94.93,94.45,94.635,6797299995.0
2009-05-21 01:30:00,94.63,94.705,94.55,94.58,7062299997.0
2009-05-21 02:00:00,94.59,94.63,94.325,94.485,10588948391.0
2009-05-21 02:30:00,94.485,94.6,94.385,94.39,8252700023.0
2009-05-21 03:00:00,94.39,94.475,94.285,94.31,9292100037.0
2009-05-21 03:30:00,94.31,94.46,94.31,94.43,9207400019.0
2009-05-21 04:00:00,94.43,94.51,94.35,94.48,10461200005.0
2009-05-21 04:30:00,94.47,94.525,94.44,94.49,8227800019.0
2009-05-21 05:00:00,94.49,94.56,94.455,94.5,9260100042.0
2009-05-21 05:30:00,94.5,94.63,94.5,94.54,8169500019.0
2009-05-21 06:00:00,94.53,94.59,94.5,94.525,2313700004.0
2009-05-21 06:30:00,94.515,94.535,94.42,94.49,6009900011.0
2009-05-21 07:00:00,94.49,94.53,94.472,94.49,5548100014.0
2009-05-21 07:30:00,94.48,94.565,94.435,94.55,6977500004.0
2009-05-21 08:00:00,94.54,94.76,94.53,94.705,12509700012.0
2009-05-21 08:30:00,94.705,94.735,94.58,94.7,14296900017.0
2009-05-21 09:00:00,94.7,94.88,94.63,94.77,17093100003.0
2009-05-21 09:30:00,94.78,94.83,94.665,94.755,13150099988.0
2009-05-21 10:00:00,94.76,94.79,94.375,94.495,17155999990.0
2009-05-21 10:30:00,94.495,94.76,94.41,94.665,19221800010.0
2009-05-21 11:00:00,94.665,94.735,94.555,94.665,18911199975.0
2009-05-21 11:30:00,94.665,94.68,94.545,94.68,17954199993.0
2009-05-21 12:00:00,94.68,94.96,94.63,94.96,19218799964.0
2009-05-21 12:30:00,94.96,95.085,94.855,95.015,17410400001.0
2009-05-21 13:00:00,95.02,95.03,94.805,94.94,17239200035.0
2009-05-21 13:30:00,94.94,95.08,94.845,94.99,20157899974.0
2009-05-21 14:00:00,94.99,95.08,94.93,94.975,15073699972.0
2009-05-21 14:30:00,94.975,94.975,94.715,94.75,15082800027.0
2009-05-21 15:00:00,94.75,94.77,94.515,94.63,20788199972.0
2009-05-21 15:30:00,94.63,94.78,94.525,94.53,18576500003.0
2009-05-21 16:00:00,94.53,94.75,94.53,94.56,19908900020.0
2009-05-21 16:30:00,94.56,94.68,94.525,94.57,17223699990.0
2009-05-21 17:00:00,94.57,94.985,94.565,94.92,20009999985.0
2009-05-21 17:30:00,94.92,95.255,94.865,94.97,22544000015.0
2009-05-21 18:00:00,94.97,95.0,94.88,94.93,12907400012.0
2009-05-21 18:30:00,94.93,94.935,94.325,94.4,15542099974.0
2009-05-21 19:00:00,94.4,94.59,94.4,94.5,13796800030.0
2009-05-21 19:30:00,94.51,94.57,94.41,94.42,8187300006.0
2009-05-21 20:00:00,94.41,94.43,93.96,94.125,16511499984.0
2009-05-21 20:30:00,94.12,94.24,94.12,94.215,8422999985.0
2009-05-21 21:00:00,94.215,94.37,94.18,94.295,9363400016.0
2009-05-21 21:30:00,94.3,94.375,94.27,94.29,9038600002.0
2009-05-21 22:00:00,94.295,94.32,94.23,94.3,7487100033.0
2009-05-21 22:30:00,94.3,94.4,94.29,94.4,4900600008.0
2009-05-21 23:00:00,94.4,94.465,94.32,94.435,2802700010.0
2009-05-21 23:30:00,94.43,94.47,94.335,94.365,1896600006.0
2009-05-22 00:00:00,94.37,94.37,94.205,94.245,4133400037.0
2009-05-22 00:30:00,94.245,94.25,94.07,94.135,4855500013.0
2009-05-22 01:00:00,94.145,94.245,94.13,94.225,5394600005.0
2009-05-22 01:30:00,94.22,94.22,93.88,93.89,7289700004.0
2009-05-22 02:00:00,93.9,94.235,93.855,94.06,10312300006.0
2009-05-22 02:30:00,94.05,94.165,94.01,94.12,7991200002.0
2009-05-22 03:00:00,94.12,94.28,94.105,94.23,11234899998.0
2009-05-22 03:30:00,94.23,94.33,94.225,94.28,11494799996.0
2009-05-22 04:00:00,94.28,94.28,94.14,94.16,10677499992.0
2009-05-22 04:30:00,94.16,94.21,94.145,94.2,6167999987.0
2009-05-22 05:00:00,94.195,94.25,94.18,94.23,7278599991.0
2009-05-22 05:30:00,94.225,94.23,94.085,94.18,10380999981.0
2009-05-22 06:00:00,94.18,94.185,94.03,94.09,15231799962.0
2009-05-22 06:30:00,94.09,94.17,94.06,94.145,14495699983.0
2009-05-22 07:00:00,94.145,94.18,94.105,94.15,11920599989.0
2009-05-22 07:30:00,94.15,94.175,94.1,94.16,10659699995.0
2009-05-22 08:00:00,94.16,94.31,94.135,94.259,13679599977.0
2009-05-22 08:30:00,94.27,94.29,94.065,94.14,13925649985.0
2009-05-22 09:00:00,94.145,94.23,93.94,94.03,23008100016.0
2009-05-22 09:30:00,94.04,94.25,93.93,94.23,22602399995.0
2009-05-22 10:00:00,94.23,94.24,94.13,94.185,19523660015.0
2009-05-22 10:30:00,94.18,94.195,94.105,94.145,21676699966.0
2009-05-22 11:00:00,94.145,94.205,94.12,94.135,17838299975.0
2009-05-22 11:30:00,94.145,94.21,94.135,94.16,17608900004.0
2009-05-22 12:00:00,94.16,94.19,94.095,94.115,16068799962.0
2009-05-22 12:30:00,94.115,94.12,93.975,93.99,20288499950.0
2009-05-22 13:00:00,93.99,94.1,93.965,94.1,14949099974.0
2009-05-22 13:30:00,94.1,94.12,93.93,93.95,18009100010.0
2009-05-22 14:00:00,93.96,94.06,93.93,94.005,17342200008.0
2009-05-22 14:30:00,94.005,94.12,93.85,94.115,17610999995.0
2009-05-22 15:00:00,94.115,94.185,93.99,94.175,18234299990.0
2009-05-22 15:30:00,94.175,94.28,94.17,94.225,18413900004.0
2009-05-22 16:00:00,94.24,94.48,94.195,94.475,19582899996.0
2009-05-22 16:30:00,94.475,94.73,94.435,94.66,16217799994.0
2009-05-22 17:00:00,94.67,94.67,94.47,94.475,16932699964.0
2009-05-22 17:30:00,94.48,94.52,94.325,94.45,16526299973.0
2009-05-22 18:00:00,94.45,94.54,94.41,94.47,11536299964.0
2009-05-22 18:30:00,94.47,94.47,94.365,94.43,8991399976.0
2009-05-22 19:00:00,94.43,94.49,94.36,94.46,10866399951.0
2009-05-22 19:30:00,94.46,94.55,94.375,94.51,8871299961.0
2009-05-22 20:00:00,94.51,94.915,94.5,94.86,10437999979.0
2009-05-22 20:30:00,94.86,94.87,94.77,94.8,5389299983.0
2009-05-22 21:00:00,94.8,94.86,94.79,94.8,3522000005.0
2009-05-22 21:30:00,94.8,94.825,94.75,94.8,3175700009.0
2009-05-22 22:00:00,94.805,94.87,94.77,94.82,2735500007.0
2009-05-22 22:30:00,94.83,94.88,94.75,94.76,2581100000.0
2009-05-24 23:00:00,94.635,94.71,94.635,94.7,1541200000.0
2009-05-24 23:30:00,94.7,94.795,94.68,94.725,869400000.0
2009-05-25 00:00:00,94.735,94.735,94.53,94.58,3416700000.0
2009-05-25 00:30:00,94.58,94.705,94.565,94.675,2851400000.0
2009-05-25 01:00:00,94.675,94.69,94.61,94.61,4627900004.0
2009-05-25 01:30:00,94.615,94.635,94.56,94.56,4302300007.0
2009-05-25 02:00:00,94.57,94.685,94.52,94.595,15643999972.0
2009-05-25 02:30:00,94.595,94.63,94.515,94.52,10540400028.0
2009-05-25 03:00:00,94.525,94.57,94.495,94.51,4986699997.0
2009-05-25 03:30:00,94.515,94.65,94.5,94.57,10868200009.0
2009-05-25 04:00:00,94.57,94.585,94.5,94.51,8838899989.0
2009-05-25 04:30:00,94.51,94.55,94.485,94.495,13250399986.0
2009-05-25 05:00:00,94.515,94.525,94.415,94.52,11135100004.0
2009-05-25 05:30:00,94.52,94.64,94.51,94.625,8761600002.0
2009-05-25 06:00:00,94.63,94.7,94.62,94.675,9906200002.0
2009-05-25 06:30:00,94.675,94.805,94.655,94.785,17539000020.0
2009-05-25 07:00:00,94.79,95.205,94.755,95.15,24030400011.0
2009-05-25 07:30:00,95.14,95.15,95.035,95.06,19064700007.0
2009-05-25 08:00:00,95.06,95.125,95.03,95.075,15016100022.0
2009-05-25 08:30:00,95.065,95.14,95.06,95.125,8966500009.0
2009-05-25 09:00:00,95.125,95.135,94.97,95.015,9024260010.0
2009-05-25 09:30:00,95.015,95.07,94.95,94.99,11022699997.0
2009-05-25 10:00:00,94.99,95.0,94.865,94.935,10027400011.0
2009-05-25 10:30:00,94.935,94.985,94.93,94.965,8409600008.0
2009-05-25 11:00:00,94.965,95.135,94.945,95.105,9495800010.0
2009-05-25 11:30:00,95.1,95.11,95.0,95.025,7323399984.0
2009-05-25 12:00:00,95.03,95.05,94.96,95.01,8629799979.0
2009-05-25 12:30:00,95.01,95.135,95.0,95.055,7394499969.0
2009-05-25 13:00:00,95.045,95.155,95.025,95.115,11312299994.0
2009-05-25 13:30:00,95.11,95.165,95.08,95.12,8977700006.0
2009-05-25 14:00:00,95.12,95.14,95.01,95.06,11256200007.0
2009-05-25 14:30:00,95.06,95.155,95.055,95.14,8636899993.0
2009-05-25 15:00:00,95.14,95.14,95.07,95.09,5399000000.0
2009-05-25 15:30:00,95.1,95.12,95.065,95.11,3505600000.0
2009-05-25 16:00:00,95.11,95.13,95.045,95.05,6825499991.0
2009-05-25 16:30:00,95.055,95.075,95.03,95.04,1762400004.0
2009-05-25 17:00:00,95.04,95.05,94.84,94.88,3796100000.0
2009-05-25 17:30:00,94.88,94.89,94.745,94.805,3655100001.0
2009-05-25 18:00:00,94.805,94.82,94.74,94.765,1202800002.0
2009-05-25 18:30:00,94.77,94.775,94.69,94.7,1303399999.0
2009-05-25 19:00:00,94.71,94.775,94.66,94.75,778700000.0
2009-05-25 19:30:00,94.765,94.84,94.76,94.788,1351099999.0
2009-05-25 20:00:00,94.795,94.805,94.785,94.79,271000000.0
2009-05-25 20:30:00,94.79,94.805,94.675,94.74,1335199998.0
2009-05-25 21:00:00,94.74,94.76,94.716,94.74,914799995.0
2009-05-25 21:30:00,94.74,94.885,94.74,94.805,1533599997.0
2009-05-25 22:00:00,94.805,94.86,94.8,94.85,730600000.0
2009-05-25 22:30:00,94.85,94.89,94.785,94.81,1299200000.0
2009-05-25 23:00:00,94.805,94.86,94.785,94.84,901000000.0
2009-05-25 23:30:00,94.845,94.9,94.81,94.83,801400000.0
2009-05-26 00:00:00,94.811,94.85,94.795,94.81,965500000.0
2009-05-26 00:30:00,94.815,94.855,94.74,94.835,2497900000.0
2009-05-26 01:00:00,94.835,94.835,94.73,94.77,2636599998.0
2009-05-26 01:30:00,94.77,94.925,94.76,94.915,4897600000.0
2009-05-26 02:00:00,94.915,95.08,94.855,94.94,8351200001.0
2009-05-26 02:30:00,94.94,94.95,94.755,94.78,13151000000.0
2009-05-26 03:00:00,94.78,94.875,94.755,94.795,9877399999.0
2009-05-26 03:30:00,94.8,94.84,94.665,94.725,12102900003.0
2009-05-26 04:00:00,94.73,94.77,94.69,94.73,9132200017.0
2009-05-26 04:30:00,94.735,94.765,94.68,94.68,6744999989.0
2009-05-26 05:00:00,94.68,94.74,94.67,94.74,3320900005.0
2009-05-26 05:30:00,94.74,94.74,94.605,94.61,5902300009.0
2009-05-26 06:00:00,94.62,94.72,94.61,94.71,5518899991.0
2009-05-26 06:30:00,94.71,94.75,94.635,94.64,7128500001.0
2009-05-26 07:00:00,94.64,94.72,94.64,94.675,7090800001.0
2009-05-26 07:30:00,94.675,94.87,94.63,94.79,13480800019.0
2009-05-26 08:00:00,94.79,94.81,94.67,94.695,19927299819.0
2009-05-26 08:30:00,94.695,94.74,94.51,94.57,22922599917.0
2009-05-26 09:00:00,94.57,94.74,94.57,94.68,22578399945.0
2009-05-26 09:30:00,94.69,94.74,94.575,94.66,19693599918.0
2009-05-26 10:00:00,94.66,94.81,94.635,94.8,22539499985.0
2009-05-26 10:30:00,94.8,94.845,94.71,94.77,22124899975.0
2009-05-26 11:00:00,94.77,95.14,94.77,95.02,24200099941.0
2009-05-26 11:30:00,95.02,95.07,94.905,95.01,14947600023.0
2009-05-26 12:00:00,95.005,95.01,94.88,94.93,11708900016.0
2009-05-26 12:30:00,94.93,94.98,94.84,94.97,11827200019.0
2009-05-26 13:00:00,94.97,95.02,94.92,94.95,13632700062.0
2009-05-26 13:30:00,94.945,95.055,94.925,95.03,13577500018.0
2009-05-26 14:00:00,95.03,95.05,94.78,94.805,21329300028.0
2009-05-26 14:30:00,94.8,94.82,94.56,94.615,15509600040.0
2009-05-26 15:00:00,94.625,94.745,94.57,94.67,17357200063.0
2009-05-26 15:30:00,94.675,94.77,94.645,94.745,23014600104.0
2009-05-26 16:00:00,94.745,94.98,94.745,94.765,24520100029.0
2009-05-26 16:30:00,94.765,94.79,94.62,94.775,20885200095.0
2009-05-26 17:00:00,94.775,94.92,94.755,94.89,19644100056.0
2009-05-26 17:30:00,94.89,94.965,94.8,94.815,16243300046.0
2009-05-26 18:00:00,94.815,94.87,94.795,94.825,9615399998.0
2009-05-26 18:30:00,94.83,94.92,94.78,94.91,9464600011.0
2009-05-26 19:00:00,94.91,95.02,94.875,94.97,11274499985.0
2009-05-26 19:30:00,94.97,95.055,94.93,94.99,10620800009.0
2009-05-26 20:00:00,94.995,95.0,94.88,94.96,10592200013.0
2009-05-26 20:30:00,94.965,95.04,94.955,94.97,6999900002.0
2009-05-26 21:00:00,94.97,95.0,94.925,94.98,7250800013.0
2009-05-26 21:30:00,94.975,95.02,94.93,94.985,7305700008.0
2009-05-26 22:00:00,94.98,95.04,94.975,95.01,4749400009.0
2009-05-26 22:30:00,95.01,95.03,94.93,95.015,4291800003.0
2009-05-26 23:00:00,95.015,95.015,94.91,95.005,2506100002.0
2009-05-26 23:30:00,95.005,95.02,94.93,94.93,2188700002.0
2009-05-27 00:00:00,94.93,95.005,94.92,94.98,2050099994.0
2009-05-27 00:30:00,94.985,95.08,94.98,95.06,2553646436.0
2009-05-27 01:00:00,95.065,95.29,95.055,95.275,5727599999.0
2009-05-27 01:30:00,95.275,95.37,95.21,95.22,7471500004.0
2009-05-27 02:00:00,95.22,95.26,95.11,95.15,10794900032.0
2009-05-27 02:30:00,95.15,95.195,95.09,95.125,10833600032.0
2009-05-27 03:00:00,95.125,95.265,95.12,95.23,8497700008.0
2009-05-27 03:30:00,95.24,95.43,95.23,95.38,11123900024.0
2009-05-27 04:00:00,95.37,95.41,95.315,95.325,15996600000.0
2009-05-27 04:30:00,95.34,95.37,95.305,95.31,7570899991.0
2009-05-27 05:00:00,95.315,95.46,95.295,95.45,11903899999.0
2009-05-27 05:30:00,95.45,95.46,95.38,95.405,12378599992.0
2009-05-27 06:00:00,95.41,95.48,95.35,95.41,12978300005.0
2009-05-27 06:30:00,95.42,95.445,95.375,95.415,7587300013.0
2009-05-27 07:00:00,95.415,95.45,95.385,95.43,8934099998.0
2009-05-27 07:30:00,95.43,95.5,95.405,95.445,14048299996.0
2009-05-27 08:00:00,95.435,95.45,95.195,95.26,18352200032.0
2009-05-27 08:30:00,95.26,95.3,95.075,95.13,25775299974.0
2009-05-27 09:00:00,95.13,95.31,95.125,95.19,21178100037.0
2009-05-27 09:30:00,95.185,95.32,95.17,95.215,15377000041.0
2009-05-27 10:00:00,95.21,95.42,95.17,95.355,22378000036.0
2009-05-27 10:30:00,95.355,95.475,95.325,95.45,21699200038.0
2009-05-27 11:00:00,95.445,95.45,95.32,95.4,17838100052.0
2009-05-27 11:30:00,95.405,95.425,95.315,95.34,20237100023.0
2009-05-27 12:00:00,95.34,95.38,95.245,95.33,23011100007.0
2009-05-27 12:30:00,95.33,95.33,95.195,95.22,24340199974.0
2009-05-27 13:00:00,95.22,95.37,95.2,95.33,20725500008.0
2009-05-27 13:30:00,95.33,95.415,95.215,95.26,20302500007.0
2009-05-27 14:00:00,95.26,95.305,95.2,95.225,17933100036.0
2009-05-27 14:30:00,95.225,95.265,95.035,95.13,13679000063.0
2009-05-27 15:00:00,95.13,95.135,94.65,94.875,15758600007.0
2009-05-27 15:30:00,94.88,95.07,94.815,95.05,13776900045.0
2009-05-27 16:00:00,95.05,95.18,94.85,95.145,22517100053.0
2009-05-27 16:30:00,95.145,95.27,95.08,95.13,23159200093.0
2009-05-27 17:00:00,95.13,95.275,95.1,95.12,22888600091.0
2009-05-27 17:30:00,95.12,95.19,94.915,95.01,10627300014.0
2009-05-27 18:00:00,95.01,95.09,94.93,94.95,9575699996.0
2009-05-27 18:30:00,94.95,95.04,94.935,94.99,8327700009.0
2009-05-27 19:00:00,94.975,95.16,94.95,95.15,8310400020.0
2009-05-27 19:30:00,95.15,95.33,95.1,95.255,10467700011.0
2009-05-27 20:00:00,95.25,95.27,95.155,95.2,8218200005.0
2009-05-27 20:30:00,95.2,95.26,95.145,95.19,5968599988.0
2009-05-27 21:00:00,95.19,95.25,95.16,95.2,5994100005.0
2009-05-27 21:30:00,95.2,95.235,95.16,95.205,7123100001.0
2009-05-27 22:00:00,95.21,95.27,95.186,95.25,3844300005.0
2009-05-27 22:30:00,95.24,95.34,95.225,95.325,4531199999.0
2009-05-27 23:00:00,95.325,95.375,95.23,95.28,3781499998.0
2009-05-27 23:30:00,95.285,95.325,95.215,95.32,1964500000.0
2009-05-28 00:00:00,95.31,95.38,95.27,95.355,4428600055.0
2009-05-28 00:30:00,95.365,95.435,95.31,95.4,2788400001.0
2009-05-28 01:00:00,95.39,95.45,95.39,95.44,1458900000.0
2009-05-28 01:30:00,95.435,95.72,95.425,95.595,8873399988.0
2009-05-28 02:00:00,95.58,95.75,95.485,95.69,11455800016.0
2009-05-28 02:30:00,95.69,95.94,95.67,95.83,13601899997.0
2009-05-28 03:00:00,95.83,95.85,95.74,95.83,8453299993.0
2009-05-28 03:30:00,95.82,95.965,95.79,95.865,11467600008.0
2009-05-28 04:00:00,95.87,96.02,95.84,95.925,11199200011.0
2009-05-28 04:30:00,95.915,95.98,95.89,95.925,7212199999.0
2009-05-28 05:00:00,95.925,96.005,95.89,95.995,6339600018.0
2009-05-28 05:30:00,95.99,96.27,95.96,96.235,13511360647.0
2009-05-28 06:00:00,96.235,96.455,96.23,96.4,15426700016.0
2009-05-28 06:30:00,96.4,96.58,96.38,96.435,11404500003.0
2009-05-28 07:00:00,96.43,96.48,96.295,96.33,9990000008.0
2009-05-28 07:30:00,96.32,96.515,96.31,96.45,8630899998.0
2009-05-28 08:00:00,96.45,96.665,96.435,96.635,18166699949.0
2009-05-28 08:30:00,96.65,97.05,96.62,97.045,20222799957.0
2009-05-28 09:00:00,97.035,97.045,96.745,96.77,13812899997.0
2009-05-28 09:30:00,96.775,96.805,96.585,96.63,15645476033.0
2009-05-28 10:00:00,96.63,96.82,96.56,96.81,12596600014.0
2009-05-28 10:30:00,96.82,96.855,96.73,96.78,10908238991.0
2009-05-28 11:00:00,96.78,97.01,96.735,96.985,16658799945.0
2009-05-28 11:30:00,96.985,96.995,96.82,96.875,14397800008.0
2009-05-28 12:00:00,96.88,96.99,96.79,96.915,18076199982.0
2009-05-28 12:30:00,96.92,97.0,96.88,96.91,15277099999.0
2009-05-28 13:00:00,96.91,96.975,96.79,96.815,11975799999.0
2009-05-28 13:30:00,96.82,96.925,96.78,96.9,15347799987.0
2009-05-28 14:00:00,96.9,97.06,96.885,97.01,15293300011.0
2009-05-28 14:30:00,97.01,97.18,96.865,97.115,18533299990.0
2009-05-28 15:00:00,97.115,97.235,96.8,96.87,19678299990.0
2009-05-28 15:30:00,96.865,96.89,96.675,96.79,14364000009.0
2009-05-28 16:00:00,96.805,96.86,96.7,96.76,12275800019.0
2009-05-28 16:30:00,96.76,96.77,96.67,96.74,14219700010.0
2009-05-28 17:00:00,96.74,96.75,96.56,96.65,13008100030.0
2009-05-28 17:30:00,96.65,96.81,96.59,96.755,11633300064.0
2009-05-28 18:00:00,96.75,96.835,96.71,96.82,10359699942.0
2009-05-28 18:30:00,96.815,97.03,96.8,96.96,8875699972.0
2009-05-28 19:00:00,96.965,96.975,96.72,96.78,13658699967.0
2009-05-28 19:30:00,96.785,96.935,96.77,96.92,12135499976.0
2009-05-28 20:00:00,96.92,97.035,96.885,96.92,9237999989.0
2009-05-28 20:30:00,96.925,97.03,96.86,96.86,9548299986.0
2009-05-28 21:00:00,96.86,96.92,96.85,96.905,6238799994.0
2009-05-28 21:30:00,96.905,96.98,96.88,96.9,6681199995.0
2009-05-28 22:00:00,96.905,96.91,96.82,96.85,3256399998.0
2009-05-28 22:30:00,96.85,96.855,96.725,96.845,3029499996.0
2009-05-28 23:00:00,96.845,96.965,96.775,96.955,1618200000.0
2009-05-28 23:30:00,96.965,97.005,96.865,96.96,1602399998.0
2009-05-29 00:00:00,96.96,96.96,96.76,96.82,3707499995.0
2009-05-29 00:30:00,96.82,96.92,96.78,96.79,2612600000.0
2009-05-29 01:00:00,96.8,96.88,96.8,96.86,3438300018.0
2009-05-29 01:30:00,96.86,96.865,96.7,96.715,5493200007.0
2009-05-29 02:00:00,96.705,96.72,96.43,96.53,10976500012.0
2009-05-29 02:30:00,96.53,96.555,96.39,96.465,7732500004.0
2009-05-29 03:00:00,96.465,96.555,96.365,96.4,10560400021.0
2009-05-29 03:30:00,96.405,96.405,96.25,96.305,11067900017.0
2009-05-29 04:00:00,96.315,96.41,96.295,96.385,11080800015.0
2009-05-29 04:30:00,96.39,96.415,96.335,96.39,7217100014.0
2009-05-29 05:00:00,96.39,96.405,96.35,96.365,4758000033.0
2009-05-29 05:30:00,96.365,96.375,96.31,96.31,10252299987.0
2009-05-29 06:00:00,96.315,96.365,96.305,96.335,8126200007.0
2009-05-29 06:30:00,96.335,96.545,96.335,96.525,10876100005.0
2009-05-29 07:00:00,96.53,96.6,96.515,96.53,9424100018.0
2009-05-29 07:30:00,96.525,96.54,96.475,96.535,5821700010.0
2009-05-29 08:00:00,96.54,96.765,96.51,96.72,12883000031.0
2009-05-29 08:30:00,96.725,96.87,96.665,96.83,16086800065.0
2009-05-29 09:00:00,96.83,96.895,96.61,96.665,18677900059.0
2009-05-29 09:30:00,96.665,96.71,96.43,96.465,10839299997.0
2009-05-29 10:00:00,96.465,96.49,96.275,96.39,13861294872.0
2009-05-29 10:30:00,96.385,96.42,96.31,96.39,8018200037.0
2009-05-29 11:00:00,96.39,96.42,95.89,95.945,13002400040.0
2009-05-29 11:30:00,95.945,96.05,95.8,96.05,13598900004.0
2009-05-29 12:00:00,96.05,96.11,95.875,95.93,11840600007.0
2009-05-29 12:30:00,95.925,95.93,95.69,95.78,10322899989.0
2009-05-29 13:00:00,95.78,95.82,95.715,95.765,8629500001.0
2009-05-29 13:30:00,95.765,95.98,95.76,95.89,10925700004.0
2009-05-29 14:00:00,95.89,96.05,95.87,95.97,10268699999.0
2009-05-29 14:30:00,95.975,95.98,95.61,95.655,13125800019.0
2009-05-29 15:00:00,95.655,95.865,95.61,95.815,11677100002.0
2009-05-29 15:30:00,95.815,95.86,95.73,95.73,14379399992.0
2009-05-29 16:00:00,95.725,95.75,95.37,95.42,15930300012.0
2009-05-29 16:30:00,95.42,95.61,95.205,95.445,11526200002.0
2009-05-29 17:00:00,95.455,95.7,95.42,95.46,12584100000.0
2009-05-29 17:30:00,95.46,95.62,95.455,95.55,9587600002.0
2009-05-29 18:00:00,95.55,95.565,95.37,95.51,7965599992.0
2009-05-29 18:30:00,95.515,95.6,95.455,95.59,6503499988.0
2009-05-29 19:00:00,95.59,95.6,95.41,95.45,6521499993.0
2009-05-29 19:30:00,95.46,95.53,95.415,95.495,6469599991.0
2009-05-29 20:00:00,95.49,95.52,95.33,95.34,4992394460.0
2009-05-29 20:30:00,95.34,95.35,95.0,95.155,7628000004.0
2009-05-29 21:00:00,95.14,95.21,95.12,95.165,2762699999.0
2009-05-29 21:30:00,95.17,95.3,95.159,95.27,2563200002.0
2009-05-29 22:00:00,95.27,95.295,95.195,95.215,2107000000.0
2009-05-29 22:30:00,95.215,95.325,95.2,95.325,1992900000.0
2009-05-31 23:00:00,95.13,95.19,95.13,95.19,160200000.0
2009-05-31 23:30:00,95.21,95.365,95.13,95.245,701200000.0
2009-06-01 00:00:00,95.26,95.36,95.185,95.215,1665700000.0
2009-06-01 00:30:00,95.22,95.275,95.145,95.27,1123200000.0
2009-06-01 01:00:00,95.29,95.41,95.29,95.31,2189200000.0
2009-06-01 01:30:00,95.305,95.475,95.305,95.47,3140700000.0
2009-06-01 02:00:00,95.47,95.47,95.31,95.355,7939100000.0
2009-06-01 02:30:00,95.355,95.37,94.9,94.94,10200300002.0
2009-06-01 03:00:00,94.94,94.945,94.66,94.71,12057800008.0
2009-06-01 03:30:00,94.71,94.85,94.7,94.79,7821999997.0
2009-06-01 04:00:00,94.79,94.925,94.77,94.825,6008000004.0
2009-06-01 04:30:00,94.825,94.855,94.78,94.835,4433600001.0
2009-06-01 05:00:00,94.835,94.87,94.78,94.78,3743400000.0
2009-06-01 05:30:00,94.78,95.005,94.78,94.995,9839898003.0
2009-06-01 06:00:00,94.995,95.14,94.965,95.135,7803400009.0
2009-06-01 06:30:00,95.135,95.23,95.045,95.19,8328000003.0
2009-06-01 07:00:00,95.19,95.29,95.145,95.23,9639499998.0
2009-06-01 07:30:00,95.23,95.3,95.185,95.26,6568600005.0
2009-06-01 08:00:00,95.265,95.37,95.23,95.24,11850200008.0
2009-06-01 08:30:00,95.245,95.29,94.98,95.03,10566299998.0
2009-06-01 09:00:00,95.03,95.085,94.78,94.79,12147399999.0
2009-06-01 09:30:00,94.795,94.815,94.64,94.76,12531600010.0
2009-06-01 10:00:00,94.75,94.77,94.54,94.58,15032400001.0
2009-06-01 10:30:00,94.58,94.71,94.455,94.48,13584300008.0
2009-06-01 11:00:00,94.48,94.71,94.445,94.535,12567899997.0
2009-06-01 11:30:00,94.535,94.63,94.535,94.59,11498500018.0
2009-06-01 12:00:00,94.585,94.765,94.57,94.695,10943800002.0
2009-06-01 12:30:00,94.68,94.735,94.635,94.725,8972699998.0
2009-06-01 13:00:00,94.73,94.85,94.715,94.835,8272200000.0
2009-06-01 13:30:00,94.85,94.975,94.84,94.94,10993599998.0
2009-06-01 14:00:00,94.935,94.96,94.785,94.955,8887500002.0
2009-06-01 14:30:00,94.95,95.5,94.945,95.345,15744700014.0
2009-06-01 15:00:00,95.345,95.735,95.34,95.6,15690999997.0
2009-06-01 15:30:00,95.61,95.81,95.53,95.755,14108399996.0
2009-06-01 16:00:00,95.755,96.44,95.73,96.385,16170500001.0
2009-06-01 16:30:00,96.385,96.64,96.26,96.615,13080899994.0
2009-06-01 17:00:00,96.615,96.78,96.515,96.665,14201199997.0
2009-06-01 17:30:00,96.67,96.72,96.53,96.53,7183400009.0
2009-06-01 18:00:00,96.53,96.535,96.31,96.37,11511600010.0
2009-06-01 18:30:00,96.375,96.665,96.37,96.55,8167900006.0
2009-06-01 19:00:00,96.55,96.58,96.47,96.55,3546800003.0
2009-06-01 19:30:00,96.54,96.55,96.33,96.385,6519599995.0
2009-06-01 20:00:00,96.385,96.53,96.355,96.515,9017699991.0
2009-06-01 20:30:00,96.52,96.56,96.46,96.5,9217599999.0
2009-06-01 21:00:00,96.5,96.735,96.465,96.715,5927000005.0
2009-06-01 21:30:00,96.72,96.8,96.6,96.62,3836799998.0
2009-06-01 22:00:00,96.62,96.68,96.51,96.66,2902400002.0
2009-06-01 22:30:00,96.66,96.7,96.56,96.58,2606100001.0
2009-06-01 23:00:00,96.58,96.585,96.41,96.56,1298200000.0
2009-06-01 23:30:00,96.56,96.635,96.49,96.575,1579200001.0
2009-06-02 00:00:00,96.59,96.645,96.545,96.575,1659199999.0
2009-06-02 00:30:00,96.575,96.585,96.515,96.52,3081900010.0
2009-06-02 01:00:00,96.52,96.555,96.315,96.37,4808100003.0
2009-06-02 01:30:00,96.37,96.46,96.335,96.43,3239400007.0
2009-06-02 02:00:00,96.435,96.435,96.15,96.225,10342100001.0
2009-06-02 02:30:00,96.23,96.32,96.085,96.295,13392700001.0
2009-06-02 03:00:00,96.295,96.39,96.22,96.365,12270299990.0
2009-06-02 03:30:00,96.365,96.625,96.33,96.475,15915200010.0
2009-06-02 04:00:00,96.455,96.46,96.345,96.36,15358800006.0
2009-06-02 04:30:00,96.365,96.37,96.27,96.325,8960000017.0
2009-06-02 05:00:00,96.325,96.38,96.28,96.335,11774500020.0
2009-06-02 05:30:00,96.335,96.375,96.27,96.345,12073300016.0
2009-06-02 06:00:00,96.345,96.38,96.3,96.32,9690300010.0
2009-06-02 06:30:00,96.32,96.5,96.32,96.49,12747500000.0
2009-06-02 07:00:00,96.49,96.495,96.365,96.375,12723400020.0
2009-06-02 07:30:00,96.375,96.42,96.275,96.295,16458200022.0
2009-06-02 08:00:00,96.29,96.345,96.155,96.33,17996899985.0
2009-06-02 08:30:00,96.335,96.475,96.19,96.23,20271499984.0
2009-06-02 09:00:00,96.225,96.33,96.195,96.325,12578590006.0
2009-06-02 09:30:00,96.32,96.56,96.275,96.51,17871200007.0
2009-06-02 10:00:00,96.51,96.58,96.44,96.45,15059120000.0
2009-06-02 10:30:00,96.46,96.565,96.42,96.43,20557860015.0
2009-06-02 11:00:00,96.43,96.515,96.25,96.275,15699249993.0
2009-06-02 11:30:00,96.275,96.36,95.895,96.015,19136259987.0
2009-06-02 12:00:00,96.015,96.125,95.75,95.805,19372519990.0
2009-06-02 12:30:00,95.805,95.86,95.475,95.6,21441899988.0
2009-06-02 13:00:00,95.6,95.79,95.57,95.755,13367500017.0
2009-06-02 13:30:00,95.75,95.775,95.32,95.41,19555999979.0
2009-06-02 14:00:00,95.41,95.72,95.405,95.695,19310799990.0
2009-06-02 14:30:00,95.695,95.79,95.575,95.615,18622910869.0
2009-06-02 15:00:00,95.615,95.76,95.585,95.71,18546500003.0
2009-06-02 15:30:00,95.71,95.73,95.52,95.655,11249699979.0
2009-06-02 16:00:00,95.655,96.11,95.655,95.97,19449899980.0
2009-06-02 16:30:00,95.97,96.17,95.85,95.96,19207199981.0
2009-06-02 17:00:00,95.96,96.0,95.775,95.79,15117299979.0
2009-06-02 17:30:00,95.79,95.89,95.625,95.73,17187000016.0
2009-06-02 18:00:00,95.725,95.73,95.61,95.685,7158799999.0
2009-06-02 18:30:00,95.685,95.75,95.67,95.725,8077199993.0
2009-06-02 19:00:00,95.73,95.865,95.68,95.78,8239678425.0
2009-06-02 19:30:00,95.78,95.82,95.72,95.76,7666300000.0
2009-06-02 20:00:00,95.76,95.87,95.76,95.83,7710200007.0
2009-06-02 20:30:00,95.83,95.845,95.61,95.635,7508699996.0
2009-06-02 21:00:00,95.64,95.65,95.51,95.525,5954500007.0
2009-06-02 21:30:00,95.525,95.57,95.505,95.53,5817499999.0
2009-06-02 22:00:00,95.525,95.65,95.52,95.637,2634199996.0
2009-06-02 22:30:00,95.64,95.76,95.635,95.76,3122400006.0
2009-06-02 23:00:00,95.76,95.77,95.655,95.69,1340500000.0
2009-06-02 23:30:00,95.681,95.69,95.61,95.62,1041800000.0
2009-06-03 00:00:00,95.62,95.695,95.61,95.65,1801699994.0
2009-06-03 00:30:00,95.65,95.66,95.535,95.59,3041400001.0
2009-06-03 01:00:00,95.6,95.66,95.46,95.505,5228199988.0
2009-06-03 01:30:00,95.505,95.515,95.375,95.45,5713999996.0
2009-06-03 02:00:00,95.45,95.52,95.405,95.455,9373299996.0
2009-06-03 02:30:00,95.455,95.685,95.445,95.66,10432499992.0
2009-06-03 03:00:00,95.66,95.765,95.59,95.66,13622100009.0
2009-06-03 03:30:00,95.66,95.82,95.62,95.735,17450000009.0
2009-06-03 04:00:00,95.735,95.75,95.61,95.67,7433350006.0
2009-06-03 04:30:00,95.665,95.735,95.625,95.695,9837000001.0
2009-06-03 05:00:00,95.7,95.705,95.625,95.66,10128200016.0
2009-06-03 05:30:00,95.66,95.71,95.625,95.625,4445399994.0
2009-06-03 06:00:00,95.625,95.635,95.555,95.62,5832699999.0
2009-06-03 06:30:00,95.61,95.65,95.565,95.615,5620200005.0
2009-06-03 07:00:00,95.615,95.68,95.565,95.68,9823299994.0
2009-06-03 07:30:00,95.68,96.0,95.665,95.925,15343500000.0
2009-06-03 08:00:00,95.93,96.215,95.915,95.97,15621600015.0
2009-06-03 08:30:00,95.98,96.26,95.96,96.16,17940800008.0
2009-06-03 09:00:00,96.16,96.37,96.1,96.295,18176400010.0
2009-06-03 09:30:00,96.29,96.33,96.225,96.255,16064200008.0
2009-06-03 10:00:00,96.25,96.305,96.07,96.165,16974600007.0
2009-06-03 10:30:00,96.17,96.42,96.005,96.37,20523599991.0
2009-06-03 11:00:00,96.37,96.375,95.93,95.93,22502199994.0
2009-06-03 11:30:00,95.93,96.0,95.875,95.89,17737899997.0
2009-06-03 12:00:00,95.89,96.07,95.815,95.99,18213000031.0
2009-06-03 12:30:00,95.99,96.025,95.725,95.94,16837700003.0
2009-06-03 13:00:00,95.94,95.95,95.76,95.895,18144499980.0
2009-06-03 13:30:00,95.89,96.07,95.855,96.03,16188899994.0
2009-06-03 14:00:00,96.03,96.105,95.85,95.995,20669099992.0
2009-06-03 14:30:00,95.995,96.04,95.9,95.92,20944572117.0
2009-06-03 15:00:00,95.915,96.015,95.83,95.89,22467000039.0
2009-06-03 15:30:00,95.89,95.925,95.57,95.84,24533999971.0
2009-06-03 16:00:00,95.84,95.84,95.58,95.68,24361619994.0
2009-06-03 16:30:00,95.68,95.775,95.58,95.74,20040000017.0
2009-06-03 17:00:00,95.745,95.82,95.665,95.67,11191100018.0
2009-06-03 17:30:00,95.67,95.75,95.65,95.74,8625899994.0
2009-06-03 18:00:00,95.74,95.795,95.67,95.77,7780600025.0
2009-06-03 18:30:00,95.765,96.03,95.745,95.98,9218400030.0
2009-06-03 19:00:00,95.99,96.05,95.815,95.88,7823500027.0
2009-06-03 19:30:00,95.88,95.9,95.735,95.785,9609700016.0
2009-06-03 20:00:00,95.79,95.87,95.71,95.825,5046799988.0
2009-06-03 20:30:00,95.82,95.965,95.8,95.84,4752100004.0
2009-06-03 21:00:00,95.84,95.88,95.805,95.845,4395400007.0
2009-06-03 21:30:00,95.85,95.98,95.815,95.965,6091400002.0
2009-06-03 22:00:00,95.965,95.99,95.943,95.975,1795200001.0
2009-06-03 22:30:00,95.97,95.99,95.93,95.98,2232700004.0
2009-06-03 23:00:00,95.975,96.0,95.925,95.94,1458399997.0
2009-06-03 23:30:00,95.93,95.955,95.875,95.915,3206299998.0
2009-06-04 00:00:00,95.92,96.0,95.92,95.925,3625199969.0
2009-06-04 00:30:00,95.92,96.07,95.88,96.07,4280499995.0
2009-06-04 01:00:00,96.07,96.175,96.025,96.08,6202899983.0
2009-06-04 01:30:00,96.08,96.09,95.895,95.985,6031600004.0
2009-06-04 02:00:00,95.98,96.205,95.96,96.135,12515600002.0
2009-06-04 02:30:00,96.145,96.25,96.115,96.18,11134900009.0
2009-06-04 03:00:00,96.18,96.37,96.16,96.29,12292200026.0
2009-06-04 03:30:00,96.285,96.29,96.145,96.165,9051099997.0
2009-06-04 04:00:00,96.165,96.26,96.125,96.135,7953599980.0
2009-06-04 04:30:00,96.15,96.195,96.03,96.14,8502399995.0
2009-06-04 05:00:00,96.14,96.145,96.04,96.1,7727699969.0
2009-06-04 05:30:00,96.095,96.155,96.04,96.135,6337881701.0
2009-06-04 06:00:00,96.135,96.19,96.105,96.17,8496799981.0
2009-06-04 06:30:00,96.165,96.23,96.11,96.165,8180000008.0
2009-06-04 07:00:00,96.165,96.19,96.115,96.175,7483299997.0
2009-06-04 07:30:00,96.165,96.18,96.07,96.12,8034300009.0
2009-06-04 08:00:00,96.115,96.32,96.085,96.17,16380300026.0
2009-06-04 08:30:00,96.165,96.275,96.125,96.205,16793799997.0
2009-06-04 09:00:00,96.205,96.345,96.205,96.27,20403900016.0
2009-06-04 09:30:00,96.27,96.385,96.16,96.215,23646999961.0
2009-06-04 10:00:00,96.22,96.35,96.2,96.32,24291300006.0
2009-06-04 10:30:00,96.32,96.44,96.245,96.44,19548299985.0
2009-06-04 11:00:00,96.46,96.7,96.37,96.555,25910200037.0
2009-06-04 11:30:00,96.555,96.655,96.51,96.555,18775100017.0
2009-06-04 12:00:00,96.55,96.61,96.385,96.55,17282600008.0
2009-06-04 12:30:00,96.55,96.59,96.43,96.54,17036800013.0
2009-06-04 13:00:00,96.54,96.685,96.51,96.555,23101799984.0
2009-06-04 13:30:00,96.55,96.785,96.515,96.765,18507899979.0
2009-06-04 14:00:00,96.765,96.825,96.595,96.73,24821000033.0
2009-06-04 14:30:00,96.73,96.87,96.685,96.715,23024700025.0
2009-06-04 15:00:00,96.715,96.74,96.31,96.47,21923300007.0
2009-06-04 15:30:00,96.47,96.475,96.285,96.39,18107399984.0
2009-06-04 16:00:00,96.39,96.43,96.155,96.27,18390300027.0
2009-06-04 16:30:00,96.27,96.47,96.26,96.35,17298799981.0
2009-06-04 17:00:00,96.36,96.37,96.265,96.29,12488199960.0
2009-06-04 17:30:00,96.29,96.45,96.275,96.375,14766799990.0
2009-06-04 18:00:00,96.375,96.51,96.335,96.47,13126499997.0
2009-06-04 18:30:00,96.475,96.55,96.41,96.54,10178200016.0
2009-06-04 19:00:00,96.55,96.56,96.49,96.506,7190399993.0
2009-06-04 19:30:00,96.509,96.56,96.45,96.53,9617899983.0
2009-06-04 20:00:00,96.54,96.71,96.52,96.66,9767699986.0
2009-06-04 20:30:00,96.66,96.875,96.65,96.87,13010099973.0
2009-06-04 21:00:00,96.86,96.97,96.79,96.825,11076100003.0
2009-06-04 21:30:00,96.81,96.845,96.725,96.75,8048000008.0
2009-06-04 22:00:00,96.755,96.78,96.63,96.7,4394400002.0
2009-06-04 22:30:00,96.7,96.7,96.545,96.555,3220300000.0
2009-06-04 23:00:00,96.555,96.625,96.505,96.575,2202849999.0
2009-06-04 23:30:00,96.569,96.74,96.545,96.69,1717340000.0
2009-06-05 00:00:00,96.69,96.73,96.61,96.7,1996100000.0
2009-06-05 00:30:00,96.7,96.715,96.6,96.635,3008299999.0
2009-06-05 01:00:00,96.635,96.71,96.61,96.645,5653500003.0
2009-06-05 01:30:00,96.65,96.71,96.59,96.635,6535399999.0
2009-06-05 02:00:00,96.64,96.665,96.565,96.625,9794400004.0
2009-06-05 02:30:00,96.625,96.655,96.565,96.63,11190999996.0
2009-06-05 03:00:00,96.625,96.68,96.59,96.645,9562100004.0
2009-06-05 03:30:00,96.645,96.83,96.635,96.745,9798000006.0
2009-06-05 04:00:00,96.74,96.8,96.725,96.75,7382000013.0
2009-06-05 04:30:00,96.75,96.87,96.745,96.835,13488600025.0
2009-06-05 05:00:00,96.835,96.895,96.81,96.84,15857100022.0
2009-06-05 05:30:00,96.835,96.86,96.72,96.735,8568150010.0
2009-06-05 06:00:00,96.735,96.775,96.695,96.72,8879700014.0
2009-06-05 06:30:00,96.72,96.805,96.72,96.795,5542399994.0
2009-06-05 07:00:00,96.795,96.805,96.735,96.75,7211600003.0
2009-06-05 07:30:00,96.75,96.77,96.685,96.72,9477700003.0
2009-06-05 08:00:00,96.715,96.77,96.685,96.69,8341199974.0
2009-06-05 08:30:00,96.695,96.865,96.68,96.725,19492700001.0
2009-06-05 09:00:00,96.725,96.73,96.56,96.665,21429700000.0
2009-06-05 09:30:00,96.665,96.82,96.645,96.725,22226100043.0
2009-06-05 10:00:00,96.725,96.77,96.625,96.665,18244500034.0
2009-06-05 10:30:00,96.665,96.725,96.61,96.685,15783699977.0
2009-06-05 11:00:00,96.685,96.825,96.63,96.795,14821200000.0
2009-06-05 11:30:00,96.79,96.84,96.72,96.805,14454700003.0
2009-06-05 12:00:00,96.805,96.84,96.75,96.76,18182300019.0
2009-06-05 12:30:00,96.76,96.91,96.76,96.865,15834500010.0
2009-06-05 13:00:00,96.865,96.88,96.76,96.8,10386100028.0
2009-06-05 13:30:00,96.8,96.825,96.715,96.76,10497100007.0
2009-06-05 14:00:00,96.76,97.005,96.74,96.88,16232400024.0
2009-06-05 14:30:00,96.88,98.015,96.8,97.83,20381300006.0
2009-06-05 15:00:00,97.84,98.065,97.8,97.96,23630900006.0
2009-06-05 15:30:00,97.955,98.195,97.64,97.75,14902400006.0
2009-06-05 16:00:00,97.755,97.87,97.45,97.84,12614000002.0
2009-06-05 16:30:00,97.84,98.015,97.71,97.995,10864420007.0
2009-06-05 17:00:00,98.0,98.3,97.86,98.105,13012540015.0
2009-06-05 17:30:00,98.105,98.23,98.045,98.18,8220580017.0
2009-06-05 18:00:00,98.18,98.33,98.11,98.27,6804700003.0
2009-06-05 18:30:00,98.27,98.3,98.15,98.22,3673540012.0
2009-06-05 19:00:00,98.22,98.22,98.05,98.195,2901020005.0
2009-06-05 19:30:00,98.195,98.29,98.15,98.235,3222520008.0
2009-06-05 20:00:00,98.235,98.47,98.225,98.45,4311100008.0
2009-06-05 20:30:00,98.45,98.535,98.34,98.36,5606300004.0
2009-06-05 21:00:00,98.36,98.82,98.315,98.75,4759640001.0
2009-06-05 21:30:00,98.75,98.88,98.75,98.835,3748200004.0
2009-06-05 22:00:00,98.84,98.88,98.73,98.73,2115660000.0
2009-06-05 22:30:00,98.73,98.78,98.57,98.635,2938640004.0
2009-06-07 23:00:00,98.545,98.675,98.49,98.605,1031800000.0
2009-06-07 23:30:00,98.61,98.615,98.51,98.565,440000000.0
2009-06-08 00:00:00,98.565,98.715,98.565,98.69,1459900000.0
2009-06-08 00:30:00,98.69,98.78,98.69,98.775,2305600000.0
2009-06-08 01:00:00,98.78,98.785,98.435,98.44,6186580007.0
2009-06-08 01:30:00,98.445,98.75,98.435,98.66,7156280007.0
2009-06-08 02:00:00,98.66,98.855,98.65,98.745,9085480004.0
2009-06-08 02:30:00,98.745,98.76,98.545,98.61,10029000003.0
2009-06-08 03:00:00,98.605,98.63,98.39,98.425,9049800001.0
2009-06-08 03:30:00,98.425,98.48,98.35,98.41,11362280028.0
2009-06-08 04:00:00,98.405,98.44,98.365,98.375,7856739994.0
2009-06-08 04:30:00,98.365,98.46,98.365,98.45,9121900000.0
2009-06-08 05:00:00,98.45,98.46,98.385,98.4,5167880007.0
2009-06-08 05:30:00,98.4,98.455,98.395,98.455,8677200005.0
2009-06-08 06:00:00,98.46,98.46,98.32,98.375,7411139997.0
2009-06-08 06:30:00,98.38,98.41,98.27,98.325,7024180005.0
2009-06-08 07:00:00,98.325,98.46,98.32,98.44,8684599996.0
2009-06-08 07:30:00,98.44,98.57,98.42,98.545,12794160007.0
2009-06-08 08:00:00,98.55,98.57,98.43,98.455,19470499999.0
2009-06-08 08:30:00,98.46,98.58,98.4,98.575,18464499992.0
2009-06-08 09:00:00,98.575,98.64,98.455,98.56,22686699978.0
2009-06-08 09:30:00,98.555,98.67,98.445,98.54,24074600007.0
2009-06-08 10:00:00,98.535,98.67,98.355,98.355,27210200077.0
2009-06-08 10:30:00,98.355,98.405,98.2,98.315,27491299994.0
2009-06-08 11:00:00,98.315,98.5,98.265,98.5,24070600041.0
2009-06-08 11:30:00,98.5,98.565,98.42,98.54,27108700018.0
2009-06-08 12:00:00,98.55,98.66,98.525,98.55,22653300001.0
2009-06-08 12:30:00,98.53,98.665,98.52,98.555,21888400019.0
2009-06-08 13:00:00,98.55,98.685,98.535,98.625,18663599995.0
2009-06-08 13:30:00,98.625,98.63,98.4,98.445,24254000033.0
2009-06-08 14:00:00,98.45,98.54,98.355,98.425,22651600002.0
2009-06-08 14:30:00,98.425,98.47,98.245,98.305,22214700037.0
2009-06-08 15:00:00,98.305,98.54,98.305,98.42,27211600026.0
2009-06-08 15:30:00,98.41,98.545,98.39,98.515,21469200021.0
2009-06-08 16:00:00,98.515,98.72,98.49,98.575,21593100008.0
2009-06-08 16:30:00,98.575,98.675,98.57,98.65,20695400017.0
2009-06-08 17:00:00,98.65,98.67,98.45,98.53,14686299995.0
2009-06-08 17:30:00,98.53,98.59,98.46,98.56,11242899992.0
2009-06-08 18:00:00,98.55,98.57,98.455,98.49,6744399996.0
2009-06-08 18:30:00,98.48,98.49,98.395,98.395,3875700008.0
2009-06-08 19:00:00,98.395,98.46,98.34,98.35,6459999999.0
2009-06-08 19:30:00,98.35,98.36,98.24,98.32,6148800004.0
2009-06-08 20:00:00,98.315,98.49,98.31,98.465,8043400005.0
2009-06-08 20:30:00,98.465,98.57,98.38,98.38,8631799987.0
2009-06-08 21:00:00,98.38,98.48,98.36,98.42,9844200003.0
2009-06-08 21:30:00,98.43,98.47,98.36,98.43,6372000007.0
2009-06-08 22:00:00,98.43,98.535,98.405,98.485,3932200009.0
2009-06-08 22:30:00,98.485,98.55,98.445,98.48,2562200001.0
2009-06-08 23:00:00,98.47,98.535,98.425,98.435,1371400001.0
2009-06-08 23:30:00,98.43,98.495,98.42,98.455,1167200002.0
2009-06-09 00:00:00,98.445,98.51,98.44,98.5,1752400002.0
2009-06-09 00:30:00,98.5,98.515,98.42,98.47,3521600005.0
2009-06-09 01:00:00,98.465,98.565,98.46,98.485,6693800017.0
2009-06-09 01:30:00,98.485,98.495,98.385,98.47,3682400002.0
2009-06-09 02:00:00,98.47,98.545,98.445,98.505,7420800000.0
2009-06-09 02:30:00,98.51,98.535,98.37,98.395,8116600000.0
2009-06-09 03:00:00,98.395,98.42,98.32,98.35,6283099996.0
2009-06-09 03:30:00,98.355,98.405,98.335,98.355,6950499999.0
2009-06-09 04:00:00,98.355,98.385,98.245,98.245,9619000023.0
2009-06-09 04:30:00,98.245,98.355,98.23,98.275,11780000033.0
2009-06-09 05:00:00,98.29,98.29,98.175,98.21,10271900019.0
2009-06-09 05:30:00,98.215,98.255,97.97,98.015,13841000016.0
2009-06-09 06:00:00,98.015,98.05,97.875,98.015,15565199997.0
2009-06-09 06:30:00,98.02,98.18,97.995,98.095,11893200006.0
2009-06-09 07:00:00,98.105,98.15,98.06,98.095,9914100004.0
2009-06-09 07:30:00,98.095,98.135,97.945,97.99,12872099987.0
2009-06-09 08:00:00,97.99,98.135,97.93,98.065,21925800000.0
2009-06-09 08:30:00,98.07,98.2,98.025,98.11,27553599960.0
2009-06-09 09:00:00,98.11,98.28,98.095,98.115,26554299989.0
2009-06-09 09:30:00,98.12,98.175,98.0,98.145,26979400049.0
2009-06-09 10:00:00,98.145,98.165,97.965,98.005,25302300035.0
2009-06-09 10:30:00,98.01,98.135,97.96,98.135,20861800027.0
2009-06-09 11:00:00,98.135,98.215,98.095,98.155,19983100005.0
2009-06-09 11:30:00,98.16,98.345,98.12,98.335,22415900016.0
2009-06-09 12:00:00,98.335,98.42,98.22,98.35,21358100017.0
2009-06-09 12:30:00,98.35,98.41,98.315,98.355,17039900036.0
2009-06-09 13:00:00,98.355,98.405,98.16,98.165,21779600047.0
2009-06-09 13:30:00,98.165,98.205,97.895,98.095,22425600038.0
2009-06-09 14:00:00,98.095,98.14,97.935,97.975,21391400010.0
2009-06-09 14:30:00,97.975,98.08,97.645,97.74,23751499990.0
2009-06-09 15:00:00,97.74,97.81,97.595,97.63,24372400016.0
2009-06-09 15:30:00,97.625,97.69,97.52,97.625,15772600013.0
2009-06-09 16:00:00,97.635,97.67,97.39,97.515,19967000014.0
2009-06-09 16:30:00,97.515,97.525,97.365,97.47,15686400009.0
2009-06-09 17:00:00,97.47,97.59,97.44,97.52,16167960016.0
2009-06-09 17:30:00,97.56,97.655,97.53,97.61,16017799981.0
2009-06-09 18:00:00,97.605,97.615,97.43,97.48,11062099998.0
2009-06-09 18:30:00,97.48,97.57,97.48,97.56,9285299967.0
2009-06-09 19:00:00,97.56,97.725,97.515,97.605,6164060006.0
2009-06-09 19:30:00,97.605,97.685,97.56,97.635,3947400000.0
2009-06-09 20:00:00,97.635,97.665,97.3,97.305,6439160008.0
2009-06-09 20:30:00,97.305,97.45,97.25,97.415,9438520005.0
2009-06-09 21:00:00,97.415,97.435,97.335,97.41,6170099985.0
2009-06-09 21:30:00,97.41,97.45,97.36,97.38,4154900001.0
2009-06-09 22:00:00,97.38,97.44,97.365,97.41,1157400000.0
2009-06-09 22:30:00,97.41,97.425,97.355,97.37,1147900000.0
2009-06-09 23:00:00,97.36,97.385,97.33,97.38,389200000.0
2009-06-09 23:30:00,97.385,97.415,97.38,97.395,761000000.0
2009-06-10 00:00:00,97.395,97.455,97.34,97.44,2513960001.0
2009-06-10 00:30:00,97.44,97.5,97.38,97.48,4214999997.0
2009-06-10 01:00:00,97.48,97.48,97.43,97.45,2468999998.0
2009-06-10 01:30:00,97.445,97.47,97.4,97.415,3140400002.0
2009-06-10 02:00:00,97.405,97.43,97.265,97.27,10349099992.0
2009-06-10 02:30:00,97.27,97.345,97.145,97.155,13094000007.0
2009-06-10 03:00:00,97.155,97.325,97.085,97.3,12834299985.0
2009-06-10 03:30:00,97.3,97.395,97.245,97.395,13541399992.0
2009-06-10 04:00:00,97.395,97.555,97.37,97.52,13106999971.0
2009-06-10 04:30:00,97.52,97.55,97.435,97.545,11256899975.0
2009-06-10 05:00:00,97.545,97.635,97.505,97.59,5789999995.0
2009-06-10 05:30:00,97.59,97.675,97.565,97.665,6007899998.0
2009-06-10 06:00:00,97.665,97.69,97.515,97.585,9998900015.0
2009-06-10 06:30:00,97.585,97.63,97.535,97.555,14900299975.0
2009-06-10 07:00:00,97.555,97.68,97.545,97.61,16099500004.0
2009-06-10 07:30:00,97.61,97.72,97.505,97.57,21358399992.0
2009-06-10 08:00:00,97.57,97.64,97.495,97.53,21614119721.0
2009-06-10 08:30:00,97.53,97.725,97.52,97.665,26592649973.0
2009-06-10 09:00:00,97.665,97.725,97.55,97.595,21267399998.0
2009-06-10 09:30:00,97.595,97.66,97.555,97.615,17321000021.0
2009-06-10 10:00:00,97.615,97.635,97.495,97.595,14035999982.0
2009-06-10 10:30:00,97.595,97.73,97.56,97.72,22580499982.0
2009-06-10 11:00:00,97.715,98.125,97.69,98.1,26083150060.0
2009-06-10 11:30:00,98.1,98.1,97.83,97.855,21697600019.0
2009-06-10 12:00:00,97.845,98.04,97.845,97.91,17292060016.0
2009-06-10 12:30:00,97.915,98.0,97.845,98.0,16010080014.0
2009-06-10 13:00:00,98.0,98.07,97.79,97.96,17925240015.0
2009-06-10 13:30:00,97.955,98.06,97.8,97.975,11905680002.0
2009-06-10 14:00:00,97.975,98.05,97.845,97.965,17159400019.0
2009-06-10 14:30:00,97.96,98.05,97.835,97.985,14089500004.0
2009-06-10 15:00:00,97.985,98.025,97.875,97.955,10420500003.0
2009-06-10 15:30:00,97.955,98.08,97.93,98.03,15981260000.0
2009-06-10 16:00:00,98.03,98.25,98.03,98.1,12419879997.0
2009-06-10 16:30:00,98.1,98.135,98.005,98.11,10296199974.0
2009-06-10 17:00:00,98.12,98.265,98.1,98.23,11806959977.0
2009-06-10 17:30:00,98.23,98.25,98.12,98.135,8765300005.0
2009-06-10 18:00:00,98.135,98.2,98.065,98.15,6354600005.0
2009-06-10 18:30:00,98.14,98.22,98.1,98.21,5868000006.0
2009-06-10 19:00:00,98.2,98.38,98.16,98.26,9023500000.0
2009-06-10 19:30:00,98.27,98.43,98.23,98.43,8002900004.0
2009-06-10 20:00:00,98.42,98.44,98.23,98.27,10077599997.0
2009-06-10 20:30:00,98.27,98.31,98.135,98.21,8795999984.0
2009-06-10 21:00:00,98.21,98.31,98.21,98.22,6300100006.0
2009-06-10 21:30:00,98.22,98.32,98.215,98.22,6282600004.0
2009-06-10 22:00:00,98.22,98.29,98.16,98.16,1742880001.0
2009-06-10 22:30:00,98.16,98.16,98.1,98.1,1386199999.0
2009-06-10 23:00:00,98.107,98.24,98.103,98.215,1127340004.0
2009-06-10 23:30:00,98.215,98.275,98.185,98.265,2104200000.0
2009-06-11 00:00:00,98.265,98.275,98.13,98.18,2886900003.0
2009-06-11 00:30:00,98.17,98.19,98.115,98.17,3006100004.0
2009-06-11 01:00:00,98.155,98.26,98.14,98.2,2528400000.0
2009-06-11 01:30:00,98.2,98.255,98.17,98.215,3903800000.0
2009-06-11 02:00:00,98.215,98.3,98.155,98.17,6581300000.0
2009-06-11 02:30:00,98.17,98.255,98.105,98.195,9640700001.0
2009-06-11 03:00:00,98.19,98.225,98.055,98.1,8480719998.0
2009-06-11 03:30:00,98.095,98.135,97.995,98.095,9839999986.0
2009-06-11 04:00:00,98.095,98.1,97.99,97.995,6669200015.0
2009-06-11 04:30:00,97.995,98.055,97.895,97.935,5555499987.0
2009-06-11 05:00:00,97.93,98.015,97.865,97.9,6799000014.0
2009-06-11 05:30:00,97.9,97.92,97.855,97.888,5352200008.0
2009-06-11 06:00:00,97.89,97.945,97.845,97.86,9558799987.0
2009-06-11 06:30:00,97.85,97.86,97.725,97.8,7918900001.0
2009-06-11 07:00:00,97.8,97.84,97.77,97.805,9466199999.0
2009-06-11 07:30:00,97.805,97.97,97.805,97.96,9798800027.0
2009-06-11 08:00:00,97.96,98.02,97.835,97.91,17020180008.0
2009-06-11 08:30:00,97.91,97.985,97.805,97.895,20221479947.0
2009-06-11 09:00:00,97.9,97.905,97.635,97.73,20262679973.0
2009-06-11 09:30:00,97.73,97.865,97.695,97.83,17432399996.0
2009-06-11 10:00:00,97.835,97.945,97.765,97.91,16267700007.0
2009-06-11 10:30:00,97.91,97.94,97.75,97.775,19179200016.0
2009-06-11 11:00:00,97.775,97.775,97.675,97.755,10450999994.0
2009-06-11 11:30:00,97.755,97.865,97.73,97.765,11762000006.0
2009-06-11 12:00:00,97.765,97.92,97.755,97.915,16166999955.0
2009-06-11 12:30:00,97.915,98.09,97.865,98.075,16614899987.0
2009-06-11 13:00:00,98.07,98.16,98.025,98.08,18206399966.0
2009-06-11 13:30:00,98.085,98.28,98.065,98.24,17512899972.0
2009-06-11 14:00:00,98.235,98.4,98.21,98.37,15536499999.0
2009-06-11 14:30:00,98.37,98.555,98.21,98.29,17528611960.0
2009-06-11 15:00:00,98.29,98.29,98.1,98.115,11652905960.0
2009-06-11 15:30:00,98.115,98.23,98.105,98.185,16416039987.0
2009-06-11 16:00:00,98.185,98.185,97.865,97.885,12460581989.0
2009-06-11 16:30:00,97.88,97.96,97.83,97.905,9138599992.0
2009-06-11 17:00:00,97.91,97.955,97.72,97.8,10485400010.0
2009-06-11 17:30:00,97.8,97.91,97.755,97.84,9585500021.0
2009-06-11 18:00:00,97.845,97.965,97.825,97.92,5411499972.0
2009-06-11 18:30:00,97.925,97.95,97.78,97.86,9015499996.0
2009-06-11 19:00:00,97.86,97.86,97.31,97.37,13621700017.0
2009-06-11 19:30:00,97.37,97.58,97.29,97.58,11555199999.0
2009-06-11 20:00:00,97.57,97.585,97.49,97.505,9134800010.0
2009-06-11 20:30:00,97.505,97.58,97.47,97.53,9404500001.0
2009-06-11 21:00:00,97.53,97.56,97.48,97.545,3776399998.0
2009-06-11 21:30:00,97.545,97.61,97.52,97.59,7879599984.0
2009-06-11 22:00:00,97.59,97.68,97.555,97.605,3896699998.0
2009-06-11 22:30:00,97.605,97.63,97.585,97.62,4336400004.0
2009-06-11 23:00:00,97.615,97.615,97.505,97.565,2785799999.0
2009-06-11 23:30:00,97.558,97.735,97.55,97.735,1882800006.0
2009-06-12 00:00:00,97.735,97.735,97.67,97.71,4214000018.0
2009-06-12 00:30:00,97.71,97.75,97.635,97.645,2694800022.0
2009-06-12 01:00:00,97.645,97.66,97.47,97.47,3182800005.0
2009-06-12 01:30:00,97.47,97.56,97.47,97.55,2791700003.0
2009-06-12 02:00:00,97.545,97.725,97.51,97.705,5397500001.0
2009-06-12 02:30:00,97.71,97.78,97.68,97.71,10011600012.0
2009-06-12 03:00:00,97.705,97.805,97.665,97.755,8149300008.0
2009-06-12 03:30:00,97.745,97.775,97.72,97.765,6084400009.0
2009-06-12 04:00:00,97.76,97.89,97.74,97.77,9233800022.0
2009-06-12 04:30:00,97.77,97.77,97.665,97.685,6091400013.0
2009-06-12 05:00:00,97.685,97.73,97.67,97.725,4084000003.0
2009-06-12 05:30:00,97.725,97.815,97.705,97.75,5120800008.0
2009-06-12 06:00:00,97.75,97.9,97.75,97.845,7858900008.0
2009-06-12 06:30:00,97.855,97.885,97.775,97.885,6533400017.0
2009-06-12 07:00:00,97.885,97.935,97.84,97.91,8809200021.0
2009-06-12 07:30:00,97.905,97.97,97.875,97.96,7492000011.0
2009-06-12 08:00:00,97.945,98.06,97.925,98.025,17310400047.0
2009-06-12 08:30:00,98.02,98.12,97.895,97.97,20539700044.0
2009-06-12 09:00:00,97.97,98.04,97.885,97.935,23949000123.0
2009-06-12 09:30:00,97.925,98.03,97.88,98.02,17485300019.0
2009-06-12 10:00:00,98.02,98.03,97.93,97.96,16558500041.0
2009-06-12 10:30:00,97.955,98.11,97.935,98.08,20713800104.0
2009-06-12 11:00:00,98.08,98.19,98.07,98.12,20651900041.0
2009-06-12 11:30:00,98.115,98.28,98.095,98.205,17722600051.0
2009-06-12 12:00:00,98.21,98.26,98.155,98.195,16490100030.0
2009-06-12 12:30:00,98.195,98.28,98.165,98.18,18636800040.0
2009-06-12 13:00:00,98.18,98.26,98.13,98.19,22445400051.0
2009-06-12 13:30:00,98.19,98.31,98.13,98.255,19999300038.0
2009-06-12 14:00:00,98.26,98.42,98.07,98.395,22328600004.0
2009-06-12 14:30:00,98.4,98.4,98.115,98.18,22607400035.0
2009-06-12 15:00:00,98.19,98.23,98.085,98.1,21250800044.0
2009-06-12 15:30:00,98.09,98.245,98.07,98.21,17965500008.0
2009-06-12 16:00:00,98.215,98.27,98.16,98.185,16239300009.0
2009-06-12 16:30:00,98.185,98.29,98.16,98.25,16237299998.0
2009-06-12 17:00:00,98.26,98.275,98.185,98.265,13438899993.0
2009-06-12 17:30:00,98.265,98.315,98.16,98.175,10848100006.0
2009-06-12 18:00:00,98.175,98.225,98.17,98.21,4889800004.0
2009-06-12 18:30:00,98.22,98.265,98.18,98.26,5926700002.0
2009-06-12 19:00:00,98.26,98.27,98.165,98.195,4654300000.0
2009-06-12 19:30:00,98.195,98.3,98.18,98.25,4212599999.0
2009-06-12 20:00:00,98.245,98.27,98.175,98.255,5566300005.0
2009-06-12 20:30:00,98.255,98.27,98.21,98.235,4817699993.0
2009-06-12 21:00:00,98.235,98.36,98.21,98.345,4206949995.0
2009-06-12 21:30:00,98.35,98.41,98.32,98.37,5347699999.0
2009-06-12 22:00:00,98.362,98.42,98.35,98.355,2540200005.0
2009-06-12 22:30:00,98.355,98.425,98.34,98.41,3164600000.0
2009-06-15 00:00:00,98.374,98.548,98.347,98.521,3514800000.0
2009-06-15 00:30:00,98.511,98.523,98.358,98.414,3272400000.0
2009-06-15 01:00:00,98.41,98.43,98.353,98.365,3514800000.0
2009-06-15 01:30:00,98.378,98.458,98.355,98.42,3636000000.0
2009-06-15 02:00:00,98.422,98.459,98.102,98.144,3636000000.0
2009-06-15 02:30:00,98.141,98.227,98.112,98.188,3636000000.0
2009-06-15 03:00:00,98.187,98.308,98.169,98.305,3636000000.0
2009-06-15 03:30:00,98.302,98.372,98.255,98.368,3636000000.0
2009-06-15 04:00:00,98.363,98.363,98.248,98.292,3636000000.0
2009-06-15 04:30:00,98.291,98.301,98.219,98.258,3636000000.0
2009-06-15 05:00:00,98.257,98.33,98.238,98.302,3514800000.0
2009-06-15 05:30:00,98.299,98.313,98.258,98.303,3636000000.0
2009-06-15 06:00:00,98.307,98.358,98.266,98.338,3636000000.0
2009-06-15 06:30:00,98.336,98.399,98.289,98.388,3636000000.0
2009-06-15 07:00:00,98.391,98.43,98.337,98.424,3636000000.0
2009-06-15 07:30:00,98.427,98.501,98.378,98.5,3636000000.0
2009-06-15 08:00:00,98.502,98.567,98.434,98.517,3636000000.0
2009-06-15 08:30:00,98.518,98.522,98.283,98.358,3636000000.0
2009-06-15 09:00:00,98.357,98.412,98.222,98.266,3636000000.0
2009-06-15 09:30:00,98.267,98.279,98.131,98.239,3636000000.0
2009-06-15 10:00:00,98.243,98.356,98.217,98.313,3636000000.0
2009-06-15 10:30:00,98.312,98.317,98.129,98.149,3636000000.0
2009-06-15 11:00:00,98.15,98.235,98.107,98.208,3636000000.0
2009-06-15 11:30:00,98.211,98.228,98.157,98.168,3636000000.0
2009-06-15 12:00:00,98.17,98.176,98.06,98.099,3636000000.0
2009-06-15 12:30:00,98.1,98.21,98.071,98.208,3636000000.0
2009-06-15 13:00:00,98.206,98.299,98.2,98.266,3636000000.0
2009-06-15 13:30:00,98.266,98.348,98.226,98.255,3636000000.0
2009-06-15 14:00:00,98.252,98.288,98.191,98.214,3636000000.0
2009-06-15 14:30:00,98.213,98.218,98.101,98.116,3636000000.0
2009-06-15 15:00:00,98.128,98.16,97.937,98.031,3636000000.0
2009-06-15 15:30:00,98.035,98.046,97.796,97.928,3636000000.0
2009-06-15 16:00:00,97.93,97.983,97.818,97.973,3636000000.0
2009-06-15 16:30:00,97.977,98.083,97.916,97.961,3636000000.0
2009-06-15 17:00:00,97.964,98.071,97.852,97.963,3636000000.0
2009-06-15 17:30:00,97.962,98.032,97.878,98.03,3636000000.0
2009-06-15 18:00:00,98.035,98.067,97.967,98.058,3636000000.0
2009-06-15 18:30:00,98.06,98.086,98.006,98.008,3636000000.0
2009-06-15 19:00:00,98.018,98.025,97.898,97.944,3636000000.0
2009-06-15 19:30:00,97.942,97.96,97.759,97.759,3636000000.0
2009-06-15 20:00:00,97.747,97.747,97.58,97.648,3636000000.0
2009-06-15 20:30:00,97.65,97.658,97.59,97.637,3636000000.0
2009-06-15 21:00:00,97.636,97.766,97.631,97.74,3636000000.0
2009-06-15 21:30:00,97.738,97.823,97.737,97.819,3636000000.0
2009-06-15 22:00:00,97.825,97.869,97.803,97.855,3514800000.0
2009-06-15 22:30:00,97.849,97.863,97.799,97.808,3636000000.0
2009-06-15 23:00:00,97.809,97.849,97.779,97.807,3393600000.0
2009-06-15 23:30:00,97.811,97.879,97.811,97.825,3636000000.0
2009-06-16 00:00:00,97.819,97.819,97.718,97.732,3151200000.0
2009-06-16 00:30:00,97.727,97.833,97.707,97.819,3636000000.0
2009-06-16 01:00:00,97.821,97.823,97.732,97.75,3636000000.0
2009-06-16 01:30:00,97.751,97.756,97.563,97.621,3636000000.0
2009-06-16 02:00:00,97.623,97.68,97.579,97.675,3636000000.0
2009-06-16 02:30:00,97.677,97.708,97.278,97.344,3636000000.0
2009-06-16 03:00:00,97.345,97.346,96.687,96.854,3636000000.0
2009-06-16 03:30:00,96.853,97.054,96.791,97.019,3636000000.0
2009-06-16 04:00:00,97.017,97.058,96.849,96.871,3636000000.0
2009-06-16 04:30:00,96.876,96.981,96.807,96.807,3636000000.0
2009-06-16 05:00:00,96.808,96.833,96.718,96.728,3636000000.0
2009-06-16 05:30:00,96.739,96.741,96.529,96.636,3636000000.0
2009-06-16 06:00:00,96.642,96.739,96.528,96.614,3636000000.0
2009-06-16 06:30:00,96.616,96.768,96.588,96.745,3636000000.0
2009-06-16 07:00:00,96.746,96.749,96.325,96.396,3636000000.0
2009-06-16 07:30:00,96.395,96.535,96.072,96.167,3636000000.0
2009-06-16 08:00:00,96.165,96.306,96.124,96.184,3636000000.0
2009-06-16 08:30:00,96.185,96.466,96.182,96.421,3636000000.0
2009-06-16 09:00:00,96.418,96.579,96.379,96.481,3636000000.0
2009-06-16 09:30:00,96.479,96.649,96.468,96.593,3636000000.0
2009-06-16 10:00:00,96.595,96.616,96.366,96.379,3636000000.0
2009-06-16 10:30:00,96.376,96.545,96.375,96.434,3636000000.0
2009-06-16 11:00:00,96.435,96.868,96.434,96.76,3636000000.0
2009-06-16 11:30:00,96.757,96.894,96.645,96.799,3636000000.0
2009-06-16 12:00:00,96.802,96.88,96.732,96.749,3636000000.0
2009-06-16 12:30:00,96.75,96.803,96.706,96.77,3636000000.0
2009-06-16 13:00:00,96.771,96.943,96.751,96.881,3636000000.0
2009-06-16 13:30:00,96.882,97.078,96.881,96.998,3636000000.0
2009-06-16 14:00:00,96.997,97.071,96.96,97.022,3636000000.0
2009-06-16 14:30:00,97.031,97.261,96.973,97.112,3636000000.0
2009-06-16 15:00:00,97.11,97.155,96.824,96.932,3636000000.0
2009-06-16 15:30:00,96.93,96.937,96.755,96.853,3636000000.0
2009-06-16 16:00:00,96.851,96.908,96.686,96.706,3636000000.0
2009-06-16 16:30:00,96.708,96.736,96.534,96.661,3636000000.0
2009-06-16 17:00:00,96.659,96.69,96.318,96.362,3636000000.0
2009-06-16 17:30:00,96.364,96.375,96.218,96.262,3636000000.0
2009-06-16 18:00:00,96.261,96.452,96.244,96.368,3636000000.0
2009-06-16 18:30:00,96.356,96.42,96.257,96.417,3636000000.0
2009-06-16 19:00:00,96.417,96.496,96.365,96.458,3636000000.0
2009-06-16 19:30:00,96.46,96.467,96.288,96.348,3636000000.0
2009-06-16 20:00:00,96.347,96.429,96.311,96.344,3636000000.0
2009-06-16 20:30:00,96.347,96.637,96.347,96.524,3636000000.0
2009-06-16 21:00:00,96.524,96.555,96.455,96.468,3636000000.0
2009-06-16 21:30:00,96.465,96.59,96.427,96.427,3636000000.0
2009-06-16 22:00:00,96.426,96.446,96.364,96.416,3636000000.0
2009-06-16 22:30:00,96.418,96.444,96.368,96.377,3636000000.0
2009-06-16 23:00:00,96.379,96.38,96.309,96.311,3514800000.0
2009-06-16 23:30:00,96.312,96.408,96.311,96.382,3636000000.0
2009-06-17 00:00:00,96.375,96.39,96.28,96.359,3514800000.0
2009-06-17 00:30:00,96.357,96.503,96.352,96.49,3636000000.0
2009-06-17 01:00:00,96.493,96.506,96.163,96.251,3636000000.0
2009-06-17 01:30:00,96.249,96.249,95.961,96.005,3636000000.0
2009-06-17 02:00:00,96.011,96.45,96.008,96.412,3636000000.0
2009-06-17 02:30:00,96.417,96.598,96.388,96.43,3636000000.0
2009-06-17 03:00:00,96.432,96.473,96.32,96.376,3636000000.0
2009-06-17 03:30:00,96.373,96.498,96.36,96.466,3636000000.0
2009-06-17 04:00:00,96.461,96.562,96.379,96.448,3636000000.0
2009-06-17 04:30:00,96.452,96.467,96.413,96.434,3636000000.0
2009-06-17 05:00:00,96.433,96.496,96.408,96.418,3636000000.0
2009-06-17 05:30:00,96.424,96.684,96.365,96.615,3636000000.0
2009-06-17 06:00:00,96.619,96.701,96.595,96.62,3636000000.0
2009-06-17 06:30:00,96.619,96.702,96.616,96.626,3636000000.0
2009-06-17 07:00:00,96.622,96.626,96.509,96.612,3636000000.0
2009-06-17 07:30:00,96.611,96.648,96.532,96.532,3636000000.0
2009-06-17 08:00:00,96.528,96.771,96.528,96.728,3636000000.0
2009-06-17 08:30:00,96.723,96.742,96.588,96.624,3636000000.0
2009-06-17 09:00:00,96.62,96.712,96.357,96.448,3636000000.0
2009-06-17 09:30:00,96.448,96.502,96.356,96.466,3636000000.0
2009-06-17 10:00:00,96.469,96.478,96.216,96.248,3636000000.0
2009-06-17 10:30:00,96.255,96.341,96.211,96.3,3636000000.0
2009-06-17 11:00:00,96.298,96.316,96.14,96.194,3636000000.0
2009-06-17 11:30:00,96.193,96.312,96.107,96.309,3636000000.0
2009-06-17 12:00:00,96.304,96.495,96.218,96.469,3636000000.0
2009-06-17 12:30:00,96.473,96.511,96.35,96.366,3636000000.0
2009-06-17 13:00:00,96.367,96.475,96.311,96.442,3636000000.0
2009-06-17 13:30:00,96.443,96.449,96.206,96.276,3636000000.0
2009-06-17 14:00:00,96.275,96.396,96.273,96.362,3636000000.0
2009-06-17 14:30:00,96.361,96.367,95.98,96.098,3636000000.0
2009-06-17 15:00:00,96.098,96.126,95.729,95.928,3636000000.0
2009-06-17 15:30:00,95.929,95.974,95.819,95.838,3636000000.0
2009-06-17 16:00:00,95.839,96.035,95.812,95.994,3636000000.0
2009-06-17 16:30:00,95.994,96.015,95.654,95.669,3636000000.0
2009-06-17 17:00:00,95.668,95.859,95.584,95.608,3636000000.0
2009-06-17 17:30:00,95.609,95.734,95.533,95.65,3636000000.0
2009-06-17 18:00:00,95.655,95.846,95.647,95.784,3636000000.0
2009-06-17 18:30:00,95.782,95.782,95.648,95.706,3636000000.0
2009-06-17 19:00:00,95.705,95.748,95.619,95.731,3636000000.0
2009-06-17 19:30:00,95.734,95.818,95.703,95.809,3636000000.0
2009-06-17 20:00:00,95.808,95.848,95.622,95.677,3636000000.0
2009-06-17 20:30:00,95.675,95.72,95.608,95.698,3636000000.0
2009-06-17 21:00:00,95.698,95.715,95.557,95.624,3636000000.0
2009-06-17 21:30:00,95.623,95.636,95.513,95.627,3636000000.0
2009-06-17 22:00:00,95.626,95.663,95.562,95.64,3514800000.0
2009-06-17 22:30:00,95.64,95.778,95.625,95.738,3636000000.0
2009-06-17 23:00:00,95.737,95.826,95.678,95.776,3393600000.0
2009-06-17 23:30:00,95.776,95.778,95.641,95.663,3636000000.0
2009-06-18 00:00:00,95.665,95.702,95.628,95.656,3514800000.0
2009-06-18 00:30:00,95.654,95.786,95.628,95.744,3636000000.0
2009-06-18 01:00:00,95.738,95.865,95.738,95.798,3636000000.0
2009-06-18 01:30:00,95.801,95.995,95.775,95.955,3636000000.0
2009-06-18 02:00:00,95.951,95.951,95.677,95.721,3636000000.0
2009-06-18 02:30:00,95.719,95.792,95.664,95.716,3636000000.0
2009-06-18 03:00:00,95.717,95.918,95.715,95.727,3636000000.0
2009-06-18 03:30:00,95.728,95.762,95.629,95.693,3636000000.0
2009-06-18 04:00:00,95.691,95.755,95.657,95.747,3636000000.0
2009-06-18 04:30:00,95.748,95.778,95.718,95.748,3636000000.0
2009-06-18 05:00:00,95.747,95.9,95.738,95.782,3636000000.0
2009-06-18 05:30:00,95.78,95.824,95.728,95.771,3514800000.0
2009-06-18 06:00:00,95.772,95.825,95.709,95.733,3636000000.0
2009-06-18 06:30:00,95.737,95.771,95.714,95.721,3636000000.0
2009-06-18 07:00:00,95.718,95.758,95.701,95.729,3636000000.0
2009-06-18 07:30:00,95.731,95.877,95.728,95.877,3636000000.0
2009-06-18 08:00:00,95.874,95.876,95.736,95.84,3636000000.0
2009-06-18 08:30:00,95.839,95.975,95.799,95.964,3636000000.0
2009-06-18 09:00:00,95.965,96.079,95.906,95.909,3636000000.0
2009-06-18 09:30:00,95.907,95.93,95.726,95.827,3636000000.0
2009-06-18 10:00:00,95.828,95.866,95.686,95.745,3636000000.0
2009-06-18 10:30:00,95.731,95.794,95.621,95.668,3636000000.0
2009-06-18 11:00:00,95.668,95.796,95.657,95.775,3636000000.0
2009-06-18 11:30:00,95.772,95.797,95.701,95.787,3636000000.0
2009-06-18 12:00:00,95.787,95.888,95.757,95.765,3636000000.0
2009-06-18 12:30:00,95.767,95.821,95.727,95.777,3636000000.0
2009-06-18 13:00:00,95.777,95.836,95.753,95.835,3636000000.0
2009-06-18 13:30:00,95.836,95.97,95.819,95.934,3636000000.0
2009-06-18 14:00:00,95.934,96.019,95.866,95.883,3636000000.0
2009-06-18 14:30:00,95.886,96.179,95.886,96.018,3636000000.0
2009-06-18 15:00:00,96.015,96.158,95.925,96.056,3636000000.0
2009-06-18 15:30:00,96.058,96.063,95.716,95.951,3636000000.0
2009-06-18 16:00:00,95.977,96.285,95.923,96.175,3636000000.0
2009-06-18 16:30:00,96.172,96.333,96.149,96.296,3636000000.0
2009-06-18 17:00:00,96.292,96.306,96.201,96.252,3636000000.0
2009-06-18 17:30:00,96.251,96.403,96.228,96.357,3636000000.0
2009-06-18 18:00:00,96.356,96.383,96.283,96.369,3636000000.0
2009-06-18 18:30:00,96.369,96.393,96.267,96.35,3636000000.0
2009-06-18 19:00:00,96.347,96.629,96.335,96.544,3636000000.0
2009-06-18 19:30:00,96.547,96.672,96.511,96.667,3636000000.0
2009-06-18 20:00:00,96.662,96.679,96.513,96.542,3636000000.0
2009-06-18 20:30:00,96.539,96.63,96.438,96.623,3636000000.0
2009-06-18 21:00:00,96.626,96.657,96.557,96.623,3636000000.0
2009-06-18 21:30:00,96.623,96.665,96.579,96.608,3636000000.0
2009-06-18 22:00:00,96.613,96.622,96.521,96.523,3151200000.0
2009-06-18 22:30:00,96.523,96.571,96.48,96.52,3636000000.0
2009-06-18 23:00:00,96.517,96.606,96.491,96.587,3030000000.0
2009-06-18 23:30:00,96.594,96.597,96.557,96.558,3151200000.0
2009-06-19 00:00:00,96.568,96.597,96.501,96.548,3393600000.0
2009-06-19 00:30:00,96.549,96.596,96.481,96.583,3151200000.0
2009-06-19 01:00:00,96.576,96.601,96.545,96.556,3636000000.0
2009-06-19 01:30:00,96.555,96.678,96.544,96.678,3636000000.0
2009-06-19 02:00:00,96.684,96.716,96.613,96.71,3636000000.0
2009-06-19 02:30:00,96.714,96.755,96.634,96.639,3636000000.0
2009-06-19 03:00:00,96.64,96.659,96.583,96.613,3636000000.0
2009-06-19 03:30:00,96.611,96.647,96.578,96.579,3514800000.0
2009-06-19 04:00:00,96.573,96.636,96.537,96.578,3636000000.0
2009-06-19 04:30:00,96.575,96.602,96.553,96.588,3636000000.0
2009-06-19 05:00:00,96.585,96.627,96.562,96.579,3636000000.0
2009-06-19 05:30:00,96.576,96.61,96.558,96.572,3636000000.0
2009-06-19 06:00:00,96.572,96.609,96.546,96.587,3514800000.0
2009-06-19 06:30:00,96.585,96.659,96.568,96.638,3636000000.0
2009-06-19 07:00:00,96.634,96.634,96.537,96.602,3636000000.0
2009-06-19 07:30:00,96.601,96.674,96.557,96.622,3514800000.0
2009-06-19 08:00:00,96.621,96.887,96.591,96.871,3636000000.0
2009-06-19 08:30:00,96.874,96.965,96.856,96.912,3636000000.0
2009-06-19 09:00:00,96.911,96.949,96.678,96.765,3636000000.0
2009-06-19 09:30:00,96.763,96.839,96.758,96.811,3636000000.0
2009-06-19 10:00:00,96.818,96.965,96.767,96.964,3636000000.0
2009-06-19 10:30:00,96.961,97.177,96.951,97.085,3636000000.0
2009-06-19 11:00:00,97.084,97.119,97.047,97.067,3636000000.0
2009-06-19 11:30:00,97.066,97.1,96.977,96.981,3636000000.0
2009-06-19 12:00:00,96.982,97.007,96.923,97.004,3636000000.0
2009-06-19 12:30:00,97.008,97.029,96.836,96.877,3636000000.0
2009-06-19 13:00:00,96.878,96.885,96.753,96.797,3636000000.0
2009-06-19 13:30:00,96.796,96.898,96.772,96.834,3636000000.0
2009-06-19 14:00:00,96.839,96.9,96.655,96.734,3636000000.0
2009-06-19 14:30:00,96.731,96.794,96.63,96.718,3636000000.0
2009-06-19 15:00:00,96.718,96.882,96.68,96.82,3636000000.0
2009-06-19 15:30:00,96.82,96.831,96.759,96.818,3636000000.0
2009-06-19 16:00:00,96.819,96.832,96.68,96.74,11570300009.0
2009-06-19 16:30:00,96.74,96.79,96.67,96.72,10686900005.0
2009-06-19 17:00:00,96.73,96.74,96.335,96.35,11422799988.0
2009-06-19 17:30:00,96.345,96.41,96.02,96.15,9504899997.0
2009-06-19 18:00:00,96.165,96.24,96.035,96.06,14565400016.0
2009-06-19 18:30:00,96.07,96.215,96.04,96.17,8655699999.0
2009-06-19 19:00:00,96.175,96.19,96.0,96.03,9966000016.0
2009-06-19 19:30:00,96.035,96.14,96.03,96.105,3879199994.0
2009-06-19 20:00:00,96.105,96.12,96.02,96.04,2577400005.0
2009-06-19 20:30:00,96.045,96.275,96.04,96.22,3395499995.0
2009-06-19 21:00:00,96.22,96.22,96.135,96.205,2193799998.0
2009-06-19 21:30:00,96.21,96.26,96.18,96.18,4282399966.0
2009-06-19 22:00:00,96.18,96.25,96.151,96.25,2546599999.0
2009-06-19 22:30:00,96.25,96.325,96.2,96.26,2778399995.0
2009-06-21 23:00:00,96.175,96.2,96.095,96.2,204600000.0
2009-06-21 23:30:00,96.2,96.23,96.185,96.21,95600000.0
2009-06-22 00:00:00,96.21,96.3,96.195,96.245,1269200000.0
2009-06-22 00:30:00,96.24,96.24,96.08,96.12,1879200000.0
2009-06-22 01:00:00,96.12,96.15,95.975,96.045,2593600005.0
2009-06-22 01:30:00,96.045,96.16,95.975,96.085,5280200013.0
2009-06-22 02:00:00,96.08,96.185,96.015,96.18,7735100008.0
2009-06-22 02:30:00,96.18,96.26,96.11,96.11,6736199996.0
2009-06-22 03:00:00,96.11,96.14,96.035,96.08,6417700003.0
2009-06-22 03:30:00,96.075,96.085,95.85,95.85,9344400005.0
2009-06-22 04:00:00,95.855,96.0,95.81,95.98,8738199998.0
2009-06-22 04:30:00,95.985,96.045,95.935,95.96,8321100015.0
2009-06-22 05:00:00,95.95,95.97,95.9,95.935,3188399999.0
2009-06-22 05:30:00,95.935,95.945,95.815,95.845,4195200001.0
2009-06-22 06:00:00,95.845,95.95,95.785,95.94,9764300031.0
2009-06-22 06:30:00,95.94,96.14,95.925,96.055,11160200021.0
2009-06-22 07:00:00,96.055,96.12,96.01,96.06,7695600011.0
2009-06-22 07:30:00,96.05,96.07,95.94,96.015,7216500004.0
2009-06-22 08:00:00,96.02,96.125,95.95,96.125,11221799991.0
2009-06-22 08:30:00,96.12,96.195,96.005,96.19,14367500007.0
2009-06-22 09:00:00,96.19,96.27,96.01,96.025,15799600025.0
2009-06-22 09:30:00,96.025,96.13,95.93,96.105,16931100010.0
2009-06-22 10:00:00,96.105,96.125,95.92,95.925,15762100002.0
2009-06-22 10:30:00,95.925,95.975,95.795,95.935,12981999997.0
2009-06-22 11:00:00,95.93,96.03,95.785,95.99,20702400029.0
2009-06-22 11:30:00,95.99,96.03,95.92,95.96,20536999972.0
2009-06-22 12:00:00,95.96,96.02,95.91,95.98,14923200016.0
2009-06-22 12:30:00,95.98,96.01,95.93,96.005,12039999995.0
2009-06-22 13:00:00,96.01,96.065,95.95,95.985,14963200011.0
2009-06-22 13:30:00,95.985,96.045,95.96,96.005,15634900033.0
2009-06-22 14:00:00,96.0,96.03,95.97,95.975,7798400005.0
2009-06-22 14:30:00,95.975,95.99,95.84,95.88,14094800015.0
2009-06-22 15:00:00,95.88,95.915,95.83,95.87,11266200009.0
2009-06-22 15:30:00,95.875,95.89,95.77,95.82,20001399992.0
2009-06-22 16:00:00,95.82,95.92,95.715,95.85,22058999931.0
2009-06-22 16:30:00,95.85,95.95,95.77,95.945,13834999989.0
2009-06-22 17:00:00,95.95,95.985,95.815,95.875,13407999984.0
2009-06-22 17:30:00,95.87,95.93,95.81,95.905,14260900002.0
2009-06-22 18:00:00,95.9,96.1,95.885,96.01,5940099996.0
2009-06-22 18:30:00,96.01,96.04,95.9,95.91,8337700002.0
2009-06-22 19:00:00,95.905,95.965,95.82,95.83,9453100006.0
2009-06-22 19:30:00,95.825,95.885,95.76,95.8,10184700004.0
2009-06-22 20:00:00,95.8,95.92,95.8,95.905,5730800000.0
2009-06-22 20:30:00,95.905,95.945,95.87,95.915,4380299997.0
2009-06-22 21:00:00,95.915,96.025,95.915,95.98,4093300002.0
2009-06-22 21:30:00,95.98,95.985,95.895,95.9,3466799997.0
2009-06-22 22:00:00,95.905,95.94,95.84,95.85,4174200005.0
2009-06-22 22:30:00,95.86,95.89,95.83,95.855,2584900000.0
2009-06-22 23:00:00,95.845,95.93,95.825,95.9,1091200000.0
2009-06-22 23:30:00,95.9,95.955,95.885,95.935,2339300001.0
2009-06-23 00:00:00,95.93,95.935,95.86,95.87,1551300000.0
2009-06-23 00:30:00,95.87,95.925,95.855,95.87,1475099999.0
2009-06-23 01:00:00,95.87,95.88,95.61,95.645,5360699997.0
2009-06-23 01:30:00,95.65,95.71,95.295,95.425,9946400001.0
2009-06-23 02:00:00,95.425,95.58,95.38,95.45,9801799999.0
2009-06-23 02:30:00,95.445,95.47,95.335,95.365,9062600002.0
2009-06-23 03:00:00,95.365,95.405,95.28,95.37,9305500003.0
2009-06-23 03:30:00,95.37,95.48,95.325,95.38,5390100004.0
2009-06-23 04:00:00,95.375,95.4,95.14,95.185,10585999995.0
2009-06-23 04:30:00,95.185,95.24,95.12,95.21,10571800009.0
2009-06-23 05:00:00,95.2,95.27,95.11,95.235,5814899999.0
2009-06-23 05:30:00,95.235,95.34,95.23,95.26,8331449998.0
2009-06-23 06:00:00,95.26,95.29,95.19,95.25,4590400004.0
2009-06-23 06:30:00,95.25,95.325,95.225,95.27,6750599996.0
2009-06-23 07:00:00,95.26,95.28,95.15,95.21,6028899997.0
2009-06-23 07:30:00,95.21,95.25,95.11,95.17,6496000001.0
2009-06-23 08:00:00,95.17,95.18,94.99,95.045,12366799996.0
2009-06-23 08:30:00,95.045,95.27,95.03,95.21,16439629987.0
2009-06-23 09:00:00,95.21,95.365,95.185,95.28,14176800008.0
2009-06-23 09:30:00,95.285,95.32,95.215,95.24,15768700020.0
2009-06-23 10:00:00,95.24,95.24,94.985,95.035,14852800018.0
2009-06-23 10:30:00,95.04,95.25,95.03,95.21,15383640009.0
2009-06-23 11:00:00,95.205,95.375,95.2,95.315,21613009982.0
2009-06-23 11:30:00,95.32,95.325,95.245,95.26,13972600019.0
2009-06-23 12:00:00,95.27,95.475,95.26,95.405,16940000004.0
2009-06-23 12:30:00,95.405,95.64,95.37,95.56,19942519978.0
2009-06-23 13:00:00,95.56,95.595,95.415,95.555,17056500052.0
2009-06-23 13:30:00,95.55,95.58,95.415,95.525,14299600050.0
2009-06-23 14:00:00,95.525,95.655,95.48,95.65,12720099997.0
2009-06-23 14:30:00,95.65,95.89,95.615,95.805,25712100041.0
2009-06-23 15:00:00,95.805,95.845,95.59,95.67,19418200012.0
2009-06-23 15:30:00,95.66,95.77,95.62,95.71,16753500045.0
2009-06-23 16:00:00,95.71,95.71,95.46,95.48,18077899998.0
2009-06-23 16:30:00,95.48,95.585,95.25,95.28,13521900002.0
2009-06-23 17:00:00,95.29,95.295,95.035,95.195,15169099999.0
2009-06-23 17:30:00,95.195,95.38,95.195,95.32,11979199993.0
2009-06-23 18:00:00,95.32,95.35,95.1,95.105,8474700000.0
2009-06-23 18:30:00,95.105,95.115,94.875,95.005,9566600004.0
2009-06-23 19:00:00,95.0,95.2,94.93,95.115,8921899995.0
2009-06-23 19:30:00,95.11,95.205,95.075,95.145,8485900010.0
2009-06-23 20:00:00,95.14,95.21,95.07,95.185,5568200010.0
2009-06-23 20:30:00,95.185,95.285,95.155,95.26,8130400017.0
2009-06-23 21:00:00,95.26,95.275,95.21,95.255,3687099999.0
2009-06-23 21:30:00,95.255,95.28,95.21,95.25,6649199991.0
2009-06-23 22:00:00,95.255,95.26,95.205,95.22,2036299998.0
2009-06-23 22:30:00,95.23,95.235,95.18,95.215,1808400001.0
2009-06-23 23:00:00,95.21,95.235,95.14,95.186,2145300001.0
2009-06-23 23:30:00,95.185,95.245,95.175,95.225,2226800001.0
2009-06-24 00:00:00,95.22,95.23,95.075,95.1,2000400001.0
2009-06-24 00:30:00,95.11,95.135,95.025,95.12,3245399997.0
2009-06-24 01:00:00,95.12,95.165,95.075,95.085,2152199997.0
2009-06-24 01:30:00,95.085,95.36,95.075,95.33,5052300001.0
2009-06-24 02:00:00,95.325,95.46,95.265,95.32,6976100009.0
2009-06-24 02:30:00,95.315,95.46,95.3,95.375,7505800008.0
2009-06-24 03:00:00,95.375,95.42,95.26,95.285,6144100002.0
2009-06-24 03:30:00,95.285,95.35,95.22,95.31,6578700007.0
2009-06-24 04:00:00,95.31,95.425,95.28,95.42,4673300010.0
2009-06-24 04:30:00,95.415,95.435,95.37,95.38,7371400060.0
2009-06-24 05:00:00,95.375,95.55,95.37,95.48,7922400028.0
2009-06-24 05:30:00,95.49,95.57,95.48,95.535,6776100001.0
2009-06-24 06:00:00,95.535,95.55,95.465,95.535,6807800001.0
2009-06-24 06:30:00,95.525,95.61,95.515,95.565,7896600006.0
2009-06-24 07:00:00,95.565,95.66,95.55,95.62,6073300001.0
2009-06-24 07:30:00,95.62,95.64,95.5,95.54,9484600007.0
2009-06-24 08:00:00,95.54,95.605,95.42,95.485,10733000004.0
2009-06-24 08:30:00,95.485,95.535,95.335,95.415,14866999980.0
2009-06-24 09:00:00,95.415,95.415,95.245,95.36,19326199990.0
2009-06-24 09:30:00,95.36,95.45,95.275,95.355,17018299998.0
2009-06-24 10:00:00,95.365,95.42,95.295,95.41,14368199999.0
2009-06-24 10:30:00,95.41,95.41,95.13,95.25,18603600047.0
2009-06-24 11:00:00,95.25,95.34,95.215,95.275,19999299994.0
2009-06-24 11:30:00,95.275,95.29,95.1,95.175,15124300006.0
2009-06-24 12:00:00,95.18,95.225,95.135,95.225,7806700005.0
2009-06-24 12:30:00,95.225,95.235,95.085,95.15,10193899994.0
2009-06-24 13:00:00,95.15,95.38,95.08,95.345,14258500027.0
2009-06-24 13:30:00,95.345,95.55,95.265,95.475,12781599999.0
2009-06-24 14:00:00,95.475,95.495,95.3,95.33,8736300005.0
2009-06-24 14:30:00,95.33,95.565,95.28,95.305,12493800003.0
2009-06-24 15:00:00,95.3,95.345,95.21,95.295,14530099992.0
2009-06-24 15:30:00,95.295,95.415,95.295,95.33,16147800012.0
2009-06-24 16:00:00,95.33,95.45,95.27,95.425,10113600019.0
2009-06-24 16:30:00,95.425,95.52,95.315,95.32,9666700007.0
2009-06-24 17:00:00,95.32,95.39,95.305,95.375,7302999996.0
2009-06-24 17:30:00,95.375,95.39,95.34,95.38,6455399997.0
2009-06-24 18:00:00,95.38,95.75,95.33,95.65,10538999996.0
2009-06-24 18:30:00,95.65,95.745,95.56,95.575,10101999926.0
2009-06-24 19:00:00,95.575,95.575,95.405,95.47,10316899988.0
2009-06-24 19:30:00,95.47,95.54,95.4,95.43,8013400001.0
2009-06-24 20:00:00,95.43,96.05,95.28,95.735,11818500007.0
2009-06-24 20:30:00,95.72,95.865,95.61,95.74,15046999993.0
2009-06-24 21:00:00,95.74,95.86,95.64,95.69,14789800002.0
2009-06-24 21:30:00,95.69,95.7,95.495,95.51,12561100000.0
2009-06-24 22:00:00,95.51,95.62,95.51,95.615,3119399995.0
2009-06-24 22:30:00,95.615,95.655,95.54,95.64,2832400001.0
2009-06-24 23:00:00,95.63,95.805,95.595,95.735,3151600008.0
2009-06-24 23:30:00,95.735,95.765,95.625,95.725,2734399999.0
2009-06-25 00:00:00,95.73,95.785,95.72,95.74,3786099995.0
2009-06-25 00:30:00,95.74,95.86,95.7,95.855,4411299992.0
2009-06-25 01:00:00,95.85,95.86,95.68,95.73,4622300000.0
2009-06-25 01:30:00,95.73,95.735,95.61,95.705,4576599999.0
2009-06-25 02:00:00,95.7,95.87,95.65,95.8,10247600001.0
2009-06-25 02:30:00,95.795,96.015,95.775,95.985,12782100008.0
2009-06-25 03:00:00,95.985,96.1,95.935,95.99,12175500002.0
2009-06-25 03:30:00,95.99,96.255,95.98,96.205,12872999997.0
2009-06-25 04:00:00,96.205,96.21,96.125,96.135,10862480006.0
2009-06-25 04:30:00,96.13,96.145,95.98,95.99,13904600000.0
2009-06-25 05:00:00,95.99,96.11,95.94,96.07,7006800008.0
2009-06-25 05:30:00,96.065,96.11,96.035,96.08,9856200030.0
2009-06-25 06:00:00,96.08,96.19,96.075,96.17,10190500009.0
2009-06-25 06:30:00,96.17,96.31,96.15,96.27,15413100092.0
2009-06-25 07:00:00,96.27,96.36,96.265,96.285,13040200080.0
2009-06-25 07:30:00,96.285,96.29,96.131,96.19,5048000003.0
2009-06-25 08:00:00,96.19,96.33,96.18,96.285,10768609985.0
2009-06-25 08:30:00,96.28,96.485,96.275,96.39,21463800004.0
2009-06-25 09:00:00,96.39,96.54,96.355,96.455,21027400002.0
2009-06-25 09:30:00,96.455,96.495,96.29,96.365,18319010021.0
2009-06-25 10:00:00,96.365,96.455,96.34,96.415,16116499996.0
2009-06-25 10:30:00,96.41,96.445,96.31,96.335,14508699978.0
2009-06-25 11:00:00,96.33,96.405,96.275,96.29,14124699963.0
2009-06-25 11:30:00,96.295,96.47,96.28,96.455,12075399993.0
2009-06-25 12:00:00,96.455,96.565,96.41,96.475,14261699999.0
2009-06-25 12:30:00,96.475,96.5,96.34,96.405,9810600001.0
2009-06-25 13:00:00,96.405,96.46,96.365,96.385,7869899995.0
2009-06-25 13:30:00,96.385,96.415,96.325,96.415,4514200004.0
2009-06-25 14:00:00,96.415,96.445,96.335,96.37,8944099997.0
2009-06-25 14:30:00,96.37,96.39,96.045,96.13,14601799999.0
2009-06-25 15:00:00,96.125,96.22,96.065,96.135,11744700007.0
2009-06-25 15:30:00,96.135,96.23,96.07,96.219,11317200028.0
2009-06-25 16:00:00,96.218,96.253,96.08,96.155,11706699996.0
2009-06-25 16:30:00,96.155,96.385,96.135,96.34,9435899991.0
2009-06-25 17:00:00,96.335,96.355,96.18,96.225,15986299989.0
2009-06-25 17:30:00,96.225,96.315,96.195,96.215,7543500000.0
2009-06-25 18:00:00,96.215,96.225,96.17,96.205,4244400003.0
2009-06-25 18:30:00,96.205,96.21,96.098,96.116,4171799973.0
2009-06-25 19:00:00,96.121,96.136,95.706,95.744,4703999940.0
2009-06-25 19:30:00,95.744,95.821,95.714,95.789,4703999940.0
2009-06-25 20:00:00,95.789,95.905,95.712,95.756,4703999940.0
2009-06-25 20:30:00,95.759,95.906,95.758,95.875,4703999940.0
2009-06-25 21:00:00,95.876,95.897,95.851,95.856,4547199942.0
2009-06-25 21:30:00,95.856,95.88,95.804,95.864,4233599946.0
2009-06-25 22:00:00,95.861,95.892,95.834,95.892,4703999940.0
2009-06-25 22:30:00,95.88,95.985,95.87,95.951,4547199942.0
2009-06-25 23:00:00,95.941,95.948,95.874,95.93,4076799948.0
2009-06-25 23:30:00,95.938,95.991,95.92,95.983,4076799948.0
2009-06-26 00:00:00,95.99,96.033,95.953,96.005,4703999940.0
2009-06-26 00:30:00,96.007,96.007,95.917,95.967,4547199942.0
2009-06-26 01:00:00,95.961,95.971,95.916,95.936,4547199942.0
2009-06-26 01:30:00,95.946,95.948,95.75,95.771,4703999940.0
2009-06-26 02:00:00,95.767,95.794,95.617,95.66,4703999940.0
2009-06-26 02:30:00,95.661,95.783,95.653,95.757,4703999940.0
2009-06-26 03:00:00,95.758,95.83,95.716,95.815,4703999940.0
2009-06-26 03:30:00,95.814,95.838,95.766,95.798,4703999940.0
2009-06-26 04:00:00,95.798,95.962,95.79,95.947,4703999940.0
2009-06-26 04:30:00,95.946,96.005,95.914,95.937,4703999940.0
2009-06-26 05:00:00,95.939,95.98,95.877,95.877,4703999940.0
2009-06-26 05:30:00,95.877,95.925,95.867,95.921,4703999940.0
2009-06-26 06:00:00,95.917,95.938,95.871,95.904,4703999940.0
2009-06-26 06:30:00,95.908,95.925,95.81,95.859,4703999940.0
2009-06-26 07:00:00,95.865,95.869,95.794,95.834,4703999940.0
2009-06-26 07:30:00,95.835,95.934,95.828,95.875,4703999940.0
2009-06-26 08:00:00,95.876,95.944,95.839,95.86,4703999940.0
2009-06-26 08:30:00,95.859,96.037,95.844,95.984,4703999940.0
2009-06-26 09:00:00,95.988,96.0,95.798,95.843,4703999940.0
2009-06-26 09:30:00,95.844,95.931,95.837,95.917,4703999940.0
2009-06-26 10:00:00,95.915,95.99,95.86,95.86,15200199899.0
2009-06-26 10:30:00,95.86,95.94,95.845,95.91,14228099972.0
2009-06-26 11:00:00,95.91,95.935,95.855,95.89,9622599981.0
2009-06-26 11:30:00,95.89,95.895,95.695,95.785,12822699982.0
2009-06-26 12:00:00,95.785,95.795,95.685,95.695,12760099974.0
2009-06-26 12:30:00,95.695,95.705,95.39,95.42,15065399949.0
2009-06-26 13:00:00,95.42,95.55,95.405,95.505,12763599987.0
2009-06-26 13:30:00,95.51,95.565,95.455,95.47,4795599996.0
2009-06-26 14:00:00,95.47,95.53,95.305,95.485,9508700009.0
2009-06-26 14:30:00,95.485,95.565,95.31,95.36,15297499961.0
2009-06-26 15:00:00,95.36,95.36,95.18,95.345,14234899969.0
2009-06-26 15:30:00,95.345,95.38,95.23,95.27,18353199976.0
2009-06-26 16:00:00,95.27,95.3,95.14,95.225,16787400001.0
2009-06-26 16:30:00,95.225,95.4,95.205,95.345,15073099977.0
2009-06-26 17:00:00,95.34,95.36,95.195,95.23,10814999972.0
2009-06-26 17:30:00,95.23,95.29,95.17,95.195,11895499997.0
2009-06-26 18:00:00,95.195,95.195,95.04,95.04,10740799992.0
2009-06-26 18:30:00,95.05,95.24,95.05,95.12,12310899984.0
2009-06-26 19:00:00,95.12,95.185,95.09,95.158,7179299992.0
2009-06-26 19:30:00,95.16,95.18,95.09,95.16,10670300007.0
2009-06-26 20:00:00,95.16,95.18,95.105,95.12,4366900004.0
2009-06-26 20:30:00,95.12,95.195,95.105,95.18,4978400013.0
2009-06-26 21:00:00,95.175,95.225,95.12,95.15,2722200000.0
2009-06-26 21:30:00,95.155,95.245,95.135,95.195,5353200016.0
2009-06-26 22:00:00,95.19,95.24,95.135,95.215,1984899995.0
2009-06-26 22:30:00,95.215,95.265,95.145,95.175,1757299996.0
2009-06-28 23:00:00,95.11,95.305,95.045,95.305,343200000.0
2009-06-28 23:30:00,95.32,95.32,95.175,95.265,345600000.0
2009-06-29 00:00:00,95.27,95.32,95.205,95.295,2077000000.0
2009-06-29 00:30:00,95.29,95.36,95.265,95.35,1583400001.0
2009-06-29 01:00:00,95.35,95.38,95.275,95.31,2022000001.0
2009-06-29 01:30:00,95.305,95.325,95.15,95.16,4615299999.0
2009-06-29 02:00:00,95.17,95.275,95.17,95.235,3837100000.0
2009-06-29 02:30:00,95.235,95.34,95.235,95.31,6264800007.0
2009-06-29 03:00:00,95.31,95.43,95.28,95.36,5399800001.0
2009-06-29 03:30:00,95.37,95.42,95.33,95.34,6937700006.0
2009-06-29 04:00:00,95.345,95.42,95.34,95.37,8643700004.0
2009-06-29 04:30:00,95.37,95.58,95.35,95.575,7515400008.0
2009-06-29 05:00:00,95.575,95.59,95.47,95.485,6758899999.0
2009-06-29 05:30:00,95.485,95.525,95.445,95.455,4138800005.0
2009-06-29 06:00:00,95.46,95.46,95.405,95.43,3031800004.0
2009-06-29 06:30:00,95.44,95.515,95.41,95.51,5588500007.0
2009-06-29 07:00:00,95.51,95.51,95.36,95.365,7571599994.0
2009-06-29 07:30:00,95.36,95.44,95.33,95.44,5291500034.0
2009-06-29 08:00:00,95.435,95.46,95.33,95.39,8940299995.0
2009-06-29 08:30:00,95.39,95.525,95.36,95.49,13469399975.0
2009-06-29 09:00:00,95.49,95.56,95.39,95.46,10774299996.0
2009-06-29 09:30:00,95.46,95.535,95.415,95.53,9081300004.0
2009-06-29 10:00:00,95.53,95.575,95.455,95.465,10259700001.0
2009-06-29 10:30:00,95.47,95.53,95.42,95.48,11018100008.0
2009-06-29 11:00:00,95.485,95.51,95.43,95.49,7818599995.0
2009-06-29 11:30:00,95.49,95.505,95.355,95.395,6621199998.0
2009-06-29 12:00:00,95.4,95.445,95.37,95.42,6273400001.0
2009-06-29 12:30:00,95.42,95.43,95.375,95.4,5216199997.0
2009-06-29 13:00:00,95.405,95.475,95.36,95.36,7551799996.0
2009-06-29 13:30:00,95.37,95.395,95.32,95.385,8755100000.0
2009-06-29 14:00:00,95.38,95.445,95.335,95.415,8347300001.0
2009-06-29 14:30:00,95.415,95.44,95.29,95.38,8198900004.0
2009-06-29 15:00:00,95.375,95.455,95.375,95.425,10027299998.0
2009-06-29 15:30:00,95.43,95.43,95.36,95.37,9774000004.0
2009-06-29 16:00:00,95.37,95.415,95.32,95.37,12374400018.0
2009-06-29 16:30:00,95.37,95.71,95.37,95.69,17803799994.0
2009-06-29 17:00:00,95.69,95.92,95.65,95.86,19782699995.0
2009-06-29 17:30:00,95.86,95.91,95.805,95.84,11936600008.0
2009-06-29 18:00:00,95.84,96.02,95.8,95.97,9498500000.0
2009-06-29 18:30:00,95.97,96.02,95.92,95.935,8445399996.0
2009-06-29 19:00:00,95.935,96.175,95.875,96.055,8962400002.0
2009-06-29 19:30:00,96.055,96.1,95.96,95.995,7216999998.0
2009-06-29 20:00:00,95.995,96.105,95.96,96.08,10157999991.0
2009-06-29 20:30:00,96.07,96.16,95.99,96.0,9748400010.0
2009-06-29 21:00:00,96.01,96.07,95.95,96.05,2690400000.0
2009-06-29 21:30:00,96.05,96.06,96.0,96.005,4890100011.0
2009-06-29 22:00:00,96.005,96.035,96.0,96.03,1656099998.0
2009-06-29 22:30:00,96.03,96.065,96.012,96.055,1714100000.0
2009-06-29 23:00:00,96.05,96.135,96.03,96.115,1268899993.0
2009-06-29 23:30:00,96.115,96.155,96.075,96.08,3144199993.0
2009-06-30 00:00:00,96.09,96.1,96.05,96.08,2832900000.0
2009-06-30 00:30:00,96.07,96.115,96.055,96.105,1726500000.0
2009-06-30 01:00:00,96.1,96.28,96.09,96.185,8870299996.0
2009-06-30 01:30:00,96.18,96.195,96.12,96.155,7862499991.0
2009-06-30 02:00:00,96.145,96.31,96.125,96.19,10755400006.0
2009-06-30 02:30:00,96.195,96.21,95.935,95.965,10977099991.0
2009-06-30 03:00:00,95.965,96.04,95.835,95.96,13047100002.0
2009-06-30 03:30:00,95.96,95.99,95.885,95.97,12341600015.0
2009-06-30 04:00:00,95.97,95.97,95.86,95.91,8586899986.0
2009-06-30 04:30:00,95.91,95.96,95.895,95.92,8489799999.0
2009-06-30 05:00:00,95.92,95.99,95.91,95.93,8082899992.0
2009-06-30 05:30:00,95.925,95.935,95.88,95.895,4535499997.0
2009-06-30 06:00:00,95.895,95.91,95.72,95.745,9672200012.0
2009-06-30 06:30:00,95.745,95.77,95.645,95.725,11843100000.0
2009-06-30 07:00:00,95.725,95.785,95.72,95.76,5740699993.0
2009-06-30 07:30:00,95.76,95.85,95.745,95.835,8296400002.0
2009-06-30 08:00:00,95.825,95.845,95.68,95.725,20036799966.0
2009-06-30 08:30:00,95.72,95.73,95.34,95.475,16695299993.0
2009-06-30 09:00:00,95.475,95.54,95.31,95.46,10359999986.0
2009-06-30 09:30:00,95.46,95.6,95.44,95.55,6916599996.0
2009-06-30 10:00:00,95.555,95.575,95.47,95.48,8788999997.0
2009-06-30 10:30:00,95.48,95.565,95.4,95.44,9853900001.0
2009-06-30 11:00:00,95.44,95.7,95.435,95.66,12649099980.0
2009-06-30 11:30:00,95.66,95.875,95.6,95.8,14148800003.0
2009-06-30 12:00:00,95.8,95.865,95.79,95.82,8456899998.0
2009-06-30 12:30:00,95.815,95.995,95.8,95.97,8499200005.0
2009-06-30 13:00:00,95.97,95.97,95.84,95.86,7905699976.0
2009-06-30 13:30:00,95.86,95.87,95.79,95.8,6119499995.0
2009-06-30 14:00:00,95.795,96.01,95.79,95.955,9221199992.0
2009-06-30 14:30:00,95.955,96.15,95.88,96.15,16121010003.0
2009-06-30 15:00:00,96.15,96.48,96.14,96.36,25833310002.0
2009-06-30 15:30:00,96.36,96.39,96.31,96.31,17895600032.0
2009-06-30 16:00:00,96.31,96.42,96.185,96.34,23485300019.0
2009-06-30 16:30:00,96.34,96.51,96.32,96.49,27422600025.0
2009-06-30 17:00:00,96.485,96.495,96.265,96.32,21312400028.0
2009-06-30 17:30:00,96.32,96.43,96.27,96.42,16325400016.0
2009-06-30 18:00:00,96.425,96.485,96.3,96.365,16076100115.0
2009-06-30 18:30:00,96.37,96.47,96.29,96.31,15789900037.0
2009-06-30 19:00:00,96.31,96.42,96.28,96.315,13035600028.0
2009-06-30 19:30:00,96.315,96.4,96.285,96.34,10716800065.0
2009-06-30 20:00:00,96.34,96.4,96.32,96.39,15521200037.0
2009-06-30 20:30:00,96.39,96.46,96.335,96.345,13911100031.0
2009-06-30 21:00:00,96.345,96.36,96.295,96.32,7038999993.0
2009-06-30 21:30:00,96.32,96.34,96.26,96.32,9731000036.0
2009-06-30 22:00:00,96.32,96.365,96.275,96.305,5906099988.0
2009-06-30 22:30:00,96.305,96.36,96.29,96.34,2165200010.0
2009-06-30 23:00:00,96.34,96.375,96.31,96.325,1789400004.0
2009-06-30 23:30:00,96.325,96.365,96.3,96.31,768599999.0
2009-07-01 00:00:00,96.31,96.345,96.29,96.31,2551699995.0
2009-07-01 00:30:00,96.31,96.36,96.295,96.32,838200001.0
2009-07-01 01:00:00,96.32,96.345,96.22,96.22,2547600000.0
2009-07-01 01:30:00,96.22,96.35,96.22,96.235,4331199995.0
2009-07-01 02:00:00,96.235,96.45,96.165,96.265,13283599991.0
2009-07-01 02:30:00,96.265,96.445,96.235,96.445,12438399979.0
2009-07-01 03:00:00,96.445,96.78,96.405,96.76,16373299999.0
2009-07-01 03:30:00,96.76,96.985,96.755,96.785,14706699996.0
2009-07-01 04:00:00,96.795,96.825,96.725,96.755,10434699992.0
2009-07-01 04:30:00,96.76,96.845,96.73,96.77,6998700002.0
2009-07-01 05:00:00,96.77,96.885,96.77,96.83,9938399996.0
2009-07-01 05:30:00,96.825,96.84,96.76,96.765,7430399996.0
2009-07-01 06:00:00,96.77,96.83,96.755,96.82,5426099998.0
2009-07-01 06:30:00,96.82,96.855,96.77,96.85,4718999997.0
2009-07-01 07:00:00,96.85,96.86,96.76,96.77,10356100002.0
2009-07-01 07:30:00,96.765,96.77,96.59,96.715,10499899995.0
2009-07-01 08:00:00,96.72,96.74,96.605,96.705,9268999993.0
2009-07-01 08:30:00,96.705,96.905,96.675,96.8,18564200035.0
2009-07-01 09:00:00,96.805,96.925,96.69,96.8,23690900051.0
2009-07-01 09:30:00,96.805,96.94,96.745,96.77,20915300036.0
2009-07-01 10:00:00,96.77,96.815,96.7,96.79,13725000009.0
2009-07-01 10:30:00,96.79,96.84,96.775,96.805,12984900011.0
2009-07-01 11:00:00,96.805,96.83,96.72,96.815,11242999984.0
2009-07-01 11:30:00,96.815,96.92,96.795,96.885,17276600023.0
2009-07-01 12:00:00,96.885,96.94,96.865,96.885,15166499985.0
2009-07-01 12:30:00,96.885,96.96,96.845,96.9,12692200019.0
2009-07-01 13:00:00,96.9,96.955,96.84,96.84,12476999980.0
2009-07-01 13:30:00,96.84,96.945,96.83,96.845,7736200002.0
2009-07-01 14:00:00,96.845,96.9,96.675,96.69,19706700020.0
2009-07-01 14:30:00,96.69,96.73,96.605,96.695,24781800066.0
2009-07-01 15:00:00,96.69,96.72,96.35,96.45,17506000010.0
2009-07-01 15:30:00,96.445,96.52,96.39,96.47,13687300008.0
2009-07-01 16:00:00,96.47,96.705,96.455,96.695,15460200003.0
2009-07-01 16:30:00,96.695,96.735,96.635,96.67,12682099986.0
2009-07-01 17:00:00,96.67,96.69,96.53,96.615,11557300008.0
2009-07-01 17:30:00,96.615,96.655,96.4,96.405,9301900013.0
2009-07-01 18:00:00,96.405,96.51,96.255,96.425,8487899999.0
2009-07-01 18:30:00,96.435,96.505,96.41,96.455,5826199996.0
2009-07-01 19:00:00,96.455,96.47,96.4,96.435,2923600002.0
2009-07-01 19:30:00,96.435,96.52,96.415,96.51,4754600000.0
2009-07-01 20:00:00,96.51,96.565,96.465,96.48,5315000000.0
2009-07-01 20:30:00,96.48,96.56,96.445,96.53,5674800005.0
2009-07-01 21:00:00,96.525,96.595,96.475,96.585,5676000006.0
2009-07-01 21:30:00,96.58,96.66,96.555,96.63,4211899991.0
2009-07-01 22:00:00,96.63,96.67,96.61,96.655,1326200000.0
2009-07-01 22:30:00,96.66,96.67,96.615,96.65,3678299992.0
2009-07-01 23:00:00,96.635,96.66,96.554,96.564,1204600001.0
2009-07-01 23:30:00,96.57,96.64,96.505,96.55,2069300001.0
2009-07-02 00:00:00,96.55,96.635,96.505,96.63,2850100001.0
2009-07-02 00:30:00,96.63,96.64,96.58,96.625,1881400003.0
2009-07-02 01:00:00,96.625,96.66,96.475,96.5,5278200001.0
2009-07-02 01:30:00,96.5,96.54,96.465,96.515,5546700006.0
2009-07-02 02:00:00,96.515,96.52,96.375,96.455,10900899996.0
2009-07-02 02:30:00,96.45,96.58,96.435,96.565,10967900037.0
2009-07-02 03:00:00,96.565,96.595,96.48,96.515,10293299994.0
2009-07-02 03:30:00,96.505,96.56,96.495,96.55,4689000008.0
2009-07-02 04:00:00,96.55,96.7,96.51,96.645,6920800010.0
2009-07-02 04:30:00,96.645,96.71,96.6,96.625,6710000001.0
2009-07-02 05:00:00,96.63,96.675,96.62,96.64,4488999999.0
2009-07-02 05:30:00,96.64,96.665,96.56,96.595,5220299992.0
2009-07-02 06:00:00,96.595,96.61,96.56,96.57,5504199998.0
2009-07-02 06:30:00,96.565,96.63,96.555,96.62,8153600012.0
2009-07-02 07:00:00,96.615,96.625,96.565,96.575,4788600004.0
2009-07-02 07:30:00,96.575,96.65,96.575,96.585,6400999995.0
2009-07-02 08:00:00,96.585,96.685,96.57,96.6,10997999992.0
2009-07-02 08:30:00,96.6,96.805,96.6,96.78,7880000000.0
2009-07-02 09:00:00,96.78,96.78,96.66,96.71,10064900007.0
2009-07-02 09:30:00,96.715,96.76,96.65,96.675,10736000006.0
2009-07-02 10:00:00,96.675,96.755,96.65,96.69,10313900029.0
2009-07-02 10:30:00,96.69,96.72,96.6,96.65,9342199992.0
2009-07-02 11:00:00,96.65,96.71,96.61,96.64,7816100004.0
2009-07-02 11:30:00,96.65,96.67,96.6,96.62,7201899997.0
2009-07-02 12:00:00,96.63,96.69,96.56,96.665,7259199990.0
2009-07-02 12:30:00,96.67,96.725,96.64,96.68,6491900008.0
2009-07-02 13:00:00,96.68,96.73,96.625,96.67,8964199958.0
2009-07-02 13:30:00,96.675,96.73,96.645,96.675,5846399992.0
2009-07-02 14:00:00,96.675,96.88,96.66,96.705,11243900002.0
2009-07-02 14:30:00,96.84,96.84,96.205,96.335,15599200013.0
2009-07-02 15:00:00,96.315,96.32,95.955,96.12,10946400006.0
2009-07-02 15:30:00,96.12,96.18,95.925,96.16,13548900056.0
2009-07-02 16:00:00,96.16,96.2,96.045,96.1,12977300007.0
2009-07-02 16:30:00,96.095,96.095,95.865,95.95,11493200016.0
2009-07-02 17:00:00,95.95,96.09,95.945,96.025,7153599995.0
2009-07-02 17:30:00,96.03,96.055,95.8,95.9,11363999986.0
2009-07-02 18:00:00,95.9,95.97,95.865,95.885,6112999998.0
2009-07-02 18:30:00,95.9,96.04,95.9,96.04,4958300000.0
2009-07-02 19:00:00,96.04,96.05,95.93,95.955,3083400002.0
2009-07-02 19:30:00,95.96,95.98,95.695,95.795,7707200022.0
2009-07-02 20:00:00,95.79,95.855,95.78,95.785,4382000019.0
2009-07-02 20:30:00,95.795,95.855,95.735,95.805,4183900000.0
2009-07-02 21:00:00,95.805,95.845,95.785,95.84,3405799997.0
2009-07-02 21:30:00,95.84,95.91,95.81,95.91,3217000000.0
2009-07-02 22:00:00,95.91,95.91,95.84,95.89,2748799999.0
2009-07-02 22:30:00,95.89,95.96,95.87,95.925,2573500002.0
2009-07-02 23:00:00,95.925,96.035,95.82,95.915,2860900000.0
2009-07-02 23:30:00,95.915,96.06,95.855,95.895,3746400000.0
2009-07-03 00:00:00,95.895,95.95,95.87,95.925,2378200000.0
2009-07-03 00:30:00,95.925,95.965,95.915,95.95,1014300000.0
2009-07-03 01:00:00,95.955,95.995,95.905,95.93,2532800000.0
2009-07-03 01:30:00,95.925,95.935,95.785,95.815,4289679998.0
2009-07-03 02:00:00,95.82,95.855,95.695,95.765,6232000000.0
2009-07-03 02:30:00,95.765,95.83,95.76,95.775,6038200000.0
2009-07-03 03:00:00,95.775,95.86,95.765,95.805,4042679999.0
2009-07-03 03:30:00,95.805,95.95,95.78,95.89,6509500002.0
2009-07-03 04:00:00,95.89,95.995,95.88,95.94,7030199992.0
2009-07-03 04:30:00,95.94,96.0,95.91,95.945,3233500007.0
2009-07-03 05:00:00,95.945,96.04,95.94,96.04,4380200003.0
2009-07-03 05:30:00,96.04,96.04,95.935,95.935,5801600033.0
2009-07-03 06:00:00,95.925,95.95,95.91,95.925,3084200007.0
2009-07-03 06:30:00,95.92,96.01,95.89,96.01,3621600009.0
2009-07-03 07:00:00,96.005,96.005,95.94,95.975,4701300004.0
2009-07-03 07:30:00,95.975,96.04,95.955,96.03,7017699993.0
2009-07-03 08:00:00,96.03,96.12,96.005,96.065,14730200036.0
2009-07-03 08:30:00,96.065,96.12,95.97,96.075,8822200017.0
2009-07-03 09:00:00,96.08,96.08,95.93,95.945,6666200014.0
2009-07-03 09:30:00,95.945,96.07,95.92,95.95,8102500011.0
2009-07-03 10:00:00,95.95,95.955,95.82,95.895,8947900003.0
2009-07-03 10:30:00,95.9,95.98,95.88,95.93,7848199999.0
2009-07-03 11:00:00,95.93,95.95,95.84,95.95,6104400002.0
2009-07-03 11:30:00,95.95,95.96,95.88,95.89,5563700006.0
2009-07-03 12:00:00,95.895,95.98,95.875,95.93,11321799999.0
2009-07-03 12:30:00,95.935,95.975,95.89,95.975,12243100043.0
2009-07-03 13:00:00,95.975,96.0,95.925,95.93,7597200017.0
2009-07-03 13:30:00,95.93,95.98,95.87,95.96,6949799991.0
2009-07-03 14:00:00,95.96,95.96,95.875,95.94,8181800012.0
2009-07-03 14:30:00,95.945,95.97,95.92,95.965,5962999978.0
2009-07-03 15:00:00,95.965,95.99,95.93,95.965,10975099945.0
2009-07-03 15:30:00,95.965,96.07,95.95,96.01,7639599999.0
2009-07-03 16:00:00,96.01,96.045,95.96,95.965,9182300019.0
2009-07-03 16:30:00,95.965,96.07,95.965,96.06,3951500000.0
2009-07-03 17:00:00,96.055,96.09,95.91,95.91,9777100036.0
2009-07-03 17:30:00,95.91,96.015,95.91,95.95,5534000005.0
2009-07-03 18:00:00,95.945,95.99,95.915,95.925,2716099998.0
2009-07-03 18:30:00,95.925,95.98,95.92,95.965,1872999997.0
2009-07-03 19:00:00,95.965,95.975,95.941,95.956,784400002.0
2009-07-03 19:30:00,95.955,95.988,95.935,95.98,1401199998.0
2009-07-03 20:00:00,95.98,96.0,95.98,95.99,727000002.0
2009-07-03 20:30:00,95.99,96.0,95.96,95.975,633000000.0
2009-07-03 21:00:00,95.975,96.01,95.975,96.0,454399999.0
2009-07-03 21:30:00,96.005,96.085,96.0,96.08,1165000000.0
2009-07-03 22:00:00,96.08,96.08,95.935,96.01,2050199979.0
2009-07-03 22:30:00,96.001,96.045,95.94,96.005,640600004.0
2009-07-05 23:00:00,96.1,96.115,96.015,96.065,626200000.0
2009-07-05 23:30:00,96.04,96.07,95.925,96.045,1089600000.0
2009-07-06 00:00:00,96.045,96.05,95.945,95.97,1936799999.0
2009-07-06 00:30:00,95.97,95.985,95.895,95.935,3069799997.0
2009-07-06 01:00:00,95.935,95.96,95.84,95.88,5071800007.0
2009-07-06 01:30:00,95.88,95.915,95.855,95.87,3801200007.0
2009-07-06 02:00:00,95.865,95.865,95.76,95.78,6392400001.0
2009-07-06 02:30:00,95.78,95.79,95.665,95.72,8783200011.0
2009-07-06 03:00:00,95.72,95.74,95.58,95.6,9360600012.0
2009-07-06 03:30:00,95.6,95.605,95.38,95.385,14601700031.0
2009-07-06 04:00:00,95.39,95.5,95.39,95.45,11837299988.0
2009-07-06 04:30:00,95.45,95.47,95.25,95.47,11136200019.0
2009-07-06 05:00:00,95.46,95.495,95.43,95.45,5820900010.0
2009-07-06 05:30:00,95.45,95.45,95.365,95.425,5085799991.0
2009-07-06 06:00:00,95.425,95.58,95.415,95.58,10739200056.0
2009-07-06 06:30:00,95.58,95.61,95.415,95.43,10313800067.0
2009-07-06 07:00:00,95.42,95.52,95.415,95.51,8036200001.0
2009-07-06 07:30:00,95.51,95.545,95.43,95.46,14403099993.0
2009-07-06 08:00:00,95.46,95.46,95.24,95.41,25447800037.0
2009-07-06 08:30:00,95.41,95.42,95.16,95.34,27933000037.0
2009-07-06 09:00:00,95.335,95.375,95.11,95.175,25226999987.0
2009-07-06 09:30:00,95.175,95.27,95.1,95.195,16659899994.0
2009-07-06 10:00:00,95.19,95.3,95.1,95.295,21525570007.0
2009-07-06 10:30:00,95.295,95.31,95.16,95.22,16923509962.0
2009-07-06 11:00:00,95.21,95.41,95.21,95.29,17814600034.0
2009-07-06 11:30:00,95.295,95.33,95.205,95.235,15017800063.0
2009-07-06 12:00:00,95.235,95.32,95.17,95.23,17115900047.0
2009-07-06 12:30:00,95.23,95.265,95.15,95.215,15664000044.0
2009-07-06 13:00:00,95.22,95.35,95.205,95.31,12764700061.0
2009-07-06 13:30:00,95.31,95.335,95.26,95.265,13385199990.0
2009-07-06 14:00:00,95.265,95.315,95.235,95.27,21465200000.0
2009-07-06 14:30:00,95.27,95.37,95.215,95.235,22530599996.0
2009-07-06 15:00:00,95.235,95.275,94.805,94.87,26036100065.0
2009-07-06 15:30:00,94.865,94.955,94.66,94.85,34276999970.0
2009-07-06 16:00:00,94.85,94.995,94.72,94.785,33517000022.0
2009-07-06 16:30:00,94.785,94.835,94.705,94.76,25668599978.0
2009-07-06 17:00:00,94.76,94.96,94.75,94.94,23262399971.0
2009-07-06 17:30:00,94.94,95.095,94.87,95.0,19690599977.0
2009-07-06 18:00:00,95.0,95.165,95.0,95.075,13374499963.0
2009-07-06 18:30:00,95.075,95.14,95.055,95.135,10927699958.0
2009-07-06 19:00:00,95.135,95.2,95.115,95.19,18041699939.0
2009-07-06 19:30:00,95.19,95.19,95.13,95.135,15956699941.0
2009-07-06 20:00:00,95.14,95.17,95.125,95.14,10797499969.0
2009-07-06 20:30:00,95.14,95.23,95.13,95.23,17834799938.0
2009-07-06 21:00:00,95.23,95.335,95.23,95.265,10040599985.0
2009-07-06 21:30:00,95.265,95.34,95.22,95.34,8081299999.0
2009-07-06 22:00:00,95.34,95.36,95.28,95.29,8854500013.0
2009-07-06 22:30:00,95.285,95.38,95.27,95.355,3123100000.0
2009-07-06 23:00:00,95.335,95.405,95.335,95.37,1309000000.0
2009-07-06 23:30:00,95.365,95.38,95.31,95.31,1360400000.0
2009-07-07 00:00:00,95.31,95.31,95.18,95.2,2501000003.0
2009-07-07 00:30:00,95.185,95.19,95.11,95.18,4463799991.0
2009-07-07 01:00:00,95.18,95.25,95.12,95.165,4402599992.0
2009-07-07 01:30:00,95.165,95.3,95.16,95.22,8555000002.0
2009-07-07 02:00:00,95.215,95.345,95.215,95.255,14842400011.0
2009-07-07 02:30:00,95.25,95.33,95.22,95.22,14132999989.0
2009-07-07 03:00:00,95.22,95.285,95.18,95.26,9522500001.0
2009-07-07 03:30:00,95.26,95.37,95.26,95.29,18887699996.0
2009-07-07 04:00:00,95.29,95.455,95.29,95.37,19566500022.0
2009-07-07 04:30:00,95.375,95.39,95.33,95.335,8692799969.0
2009-07-07 05:00:00,95.34,95.41,95.33,95.365,9902299955.0
2009-07-07 05:30:00,95.365,95.39,95.34,95.37,7847600000.0
2009-07-07 06:00:00,95.365,95.38,95.295,95.33,8245600018.0
2009-07-07 06:30:00,95.33,95.36,95.28,95.305,16600400032.0
2009-07-07 07:00:00,95.305,95.415,95.305,95.335,19726700000.0
2009-07-07 07:30:00,95.335,95.355,95.3,95.33,15138600014.0
2009-07-07 08:00:00,95.335,95.38,95.21,95.235,28596200112.0
2009-07-07 08:30:00,95.235,95.27,95.015,95.115,21194499959.0
2009-07-07 09:00:00,95.115,95.205,95.055,95.075,28132400029.0
2009-07-07 09:30:00,95.08,95.2,95.03,95.19,22724290014.0
2009-07-07 10:00:00,95.185,95.19,94.945,95.095,22423720030.0
2009-07-07 10:30:00,95.1,95.2,95.025,95.16,23749000015.0
2009-07-07 11:00:00,95.16,95.28,95.145,95.195,20959400051.0
2009-07-07 11:30:00,95.195,95.27,95.175,95.225,15209900042.0
2009-07-07 12:00:00,95.225,95.4,95.22,95.31,24394200015.0
2009-07-07 12:30:00,95.31,95.365,95.175,95.22,19511000034.0
2009-07-07 13:00:00,95.22,95.42,95.185,95.33,21634899987.0
2009-07-07 13:30:00,95.335,95.35,95.22,95.29,18824900004.0
2009-07-07 14:00:00,95.29,95.345,95.23,95.295,14776899974.0
2009-07-07 14:30:00,95.305,95.315,95.22,95.23,12538400006.0
2009-07-07 15:00:00,95.23,95.24,95.115,95.225,22170400023.0
2009-07-07 15:30:00,95.225,95.225,95.015,95.06,31162099911.0
2009-07-07 16:00:00,95.065,95.08,94.95,95.015,31561699934.0
2009-07-07 16:30:00,95.015,95.08,94.925,95.065,19519799978.0
2009-07-07 17:00:00,95.065,95.16,95.02,95.11,22937399918.0
2009-07-07 17:30:00,95.115,95.16,95.01,95.115,19072799985.0
2009-07-07 18:00:00,95.12,95.12,94.835,94.85,22247299944.0
2009-07-07 18:30:00,94.85,94.91,94.775,94.845,17576699932.0
2009-07-07 19:00:00,94.845,94.98,94.815,94.875,16093099953.0
2009-07-07 19:30:00,94.87,95.01,94.865,94.965,14310899974.0
2009-07-07 20:00:00,94.96,94.99,94.885,94.925,10266799979.0
2009-07-07 20:30:00,94.92,94.94,94.75,94.76,13985900019.0
2009-07-07 21:00:00,94.76,94.885,94.71,94.87,14442700027.0
2009-07-07 21:30:00,94.87,94.885,94.78,94.805,12304999994.0
2009-07-07 22:00:00,94.8,94.805,94.735,94.775,7758100010.0
2009-07-07 22:30:00,94.775,94.9,94.775,94.89,5237499998.0
2009-07-07 23:00:00,94.885,94.885,94.85,94.87,604200001.0
2009-07-07 23:30:00,94.87,94.875,94.72,94.735,3377200000.0
2009-07-08 00:00:00,94.735,94.83,94.735,94.825,3701300002.0
2009-07-08 00:30:00,94.825,94.855,94.7,94.765,4793199994.0
2009-07-08 01:00:00,94.77,94.775,94.67,94.695,6677999983.0
2009-07-08 01:30:00,94.695,94.7,94.595,94.62,15018399968.0
2009-07-08 02:00:00,94.62,94.73,94.6,94.61,14026800006.0
2009-07-08 02:30:00,94.61,94.635,94.49,94.575,11081900001.0
2009-07-08 03:00:00,94.575,94.635,94.54,94.555,9048399995.0
2009-07-08 03:30:00,94.555,94.6,94.51,94.555,10416399998.0
2009-07-08 04:00:00,94.56,94.62,94.535,94.59,8144500012.0
2009-07-08 04:30:00,94.585,94.67,94.575,94.67,6551699993.0
2009-07-08 05:00:00,94.665,94.675,94.595,94.615,8983799992.0
2009-07-08 05:30:00,94.615,94.615,94.31,94.335,19827200142.0
2009-07-08 06:00:00,94.335,94.38,94.235,94.375,13556500002.0
2009-07-08 06:30:00,94.37,94.375,94.15,94.32,20892699999.0
2009-07-08 07:00:00,94.32,94.335,94.255,94.29,12115200010.0
2009-07-08 07:30:00,94.29,94.33,94.2,94.26,19884500058.0
2009-07-08 08:00:00,94.255,94.3,94.075,94.185,34627059972.0
2009-07-08 08:30:00,94.185,94.31,94.15,94.25,24194599992.0
2009-07-08 09:00:00,94.25,94.44,94.25,94.39,21904400023.0
2009-07-08 09:30:00,94.385,94.39,94.185,94.28,22122999987.0
2009-07-08 10:00:00,94.28,94.31,94.2,94.28,15181000010.0
2009-07-08 10:30:00,94.285,94.39,94.185,94.225,21589100000.0
2009-07-08 11:00:00,94.23,94.295,94.15,94.25,17483800012.0
2009-07-08 11:30:00,94.25,94.28,94.165,94.24,18659100005.0
2009-07-08 12:00:00,94.25,94.31,94.2,94.225,16516100006.0
2009-07-08 12:30:00,94.22,94.26,94.19,94.235,18285900022.0
2009-07-08 13:00:00,94.24,94.43,94.23,94.4,24467999973.0
2009-07-08 13:30:00,94.4,94.41,94.32,94.365,17925199993.0
2009-07-08 14:00:00,94.365,94.37,94.22,94.27,21228600027.0
2009-07-08 14:30:00,94.275,94.28,94.125,94.18,20656300012.0
2009-07-08 15:00:00,94.19,94.33,94.135,94.235,24489500016.0
2009-07-08 15:30:00,94.23,94.355,94.195,94.28,28454300050.0
2009-07-08 16:00:00,94.28,94.32,94.24,94.26,26834800023.0
2009-07-08 16:30:00,94.26,94.265,94.07,94.13,37964300153.0
2009-07-08 17:00:00,94.13,94.13,92.725,92.975,35797400022.0
2009-07-08 17:30:00,92.975,93.27,92.89,92.9,30957000039.0
2009-07-08 18:00:00,92.91,92.91,91.78,91.86,31716500016.0
2009-07-08 18:30:00,91.845,92.385,91.825,92.28,26569799992.0
2009-07-08 19:00:00,92.28,92.835,92.055,92.795,26564999996.0
2009-07-08 19:30:00,92.8,92.87,92.625,92.73,23158699996.0
2009-07-08 20:00:00,92.73,92.785,92.45,92.51,19534400012.0
2009-07-08 20:30:00,92.51,92.51,92.355,92.41,25295800001.0
2009-07-08 21:00:00,92.41,92.76,92.41,92.55,17856400011.0
2009-07-08 21:30:00,92.55,92.85,92.55,92.64,17913300013.0
2009-07-08 22:00:00,92.64,92.75,92.63,92.72,10586000023.0
2009-07-08 22:30:00,92.73,92.92,92.66,92.87,8847600039.0
2009-07-08 23:00:00,92.865,92.925,92.805,92.83,4898399997.0
2009-07-08 23:30:00,92.83,92.85,92.625,92.705,5696599977.0
2009-07-09 00:00:00,92.705,92.805,92.68,92.725,7667399984.0
2009-07-09 00:30:00,92.725,92.82,92.68,92.78,7659499985.0
2009-07-09 01:00:00,92.78,92.8,92.55,92.55,12495900003.0
2009-07-09 01:30:00,92.555,92.76,92.375,92.705,18304299966.0
2009-07-09 02:00:00,92.705,92.94,92.705,92.94,15402900014.0
2009-07-09 02:30:00,92.96,93.09,92.86,92.945,17380700031.0
2009-07-09 03:00:00,92.945,93.275,92.9,93.27,20253000083.0
2009-07-09 03:30:00,93.275,93.36,93.18,93.3,19973500000.0
2009-07-09 04:00:00,93.3,93.515,93.225,93.43,26749500018.0
2009-07-09 04:30:00,93.435,93.495,93.19,93.245,12220700002.0
2009-07-09 05:00:00,93.24,93.365,93.21,93.235,9553799999.0
2009-07-09 05:30:00,93.235,93.255,93.11,93.11,13244300000.0
2009-07-09 06:00:00,93.11,93.14,93.015,93.1,13859499995.0
2009-07-09 06:30:00,93.1,93.255,93.025,93.22,16182899991.0
2009-07-09 07:00:00,93.22,93.32,93.205,93.24,19200299995.0
2009-07-09 07:30:00,93.24,93.25,93.035,93.07,25317449996.0
2009-07-09 08:00:00,93.075,93.285,93.025,93.215,34768900014.0
2009-07-09 08:30:00,93.215,93.255,93.125,93.235,24244000011.0
2009-07-09 09:00:00,93.23,93.31,93.185,93.25,29113300058.0
2009-07-09 09:30:00,93.25,93.41,93.25,93.35,23765400011.0
2009-07-09 10:00:00,93.345,93.6,93.3,93.42,27147699996.0
2009-07-09 10:30:00,93.42,93.495,93.25,93.29,25501399946.0
2009-07-09 11:00:00,93.29,93.335,93.2,93.23,14502699991.0
2009-07-09 11:30:00,93.23,93.245,93.14,93.145,17432700018.0
2009-07-09 12:00:00,93.145,93.2,92.985,92.99,20765500005.0
2009-07-09 12:30:00,92.99,92.995,92.745,92.855,30802000042.0
2009-07-09 13:00:00,92.855,93.07,92.85,92.9,28671500030.0
2009-07-09 13:30:00,92.9,93.06,92.86,93.045,25182800045.0
2009-07-09 14:00:00,93.045,93.085,92.77,92.86,25816399988.0
2009-07-09 14:30:00,92.85,93.17,92.78,93.045,29476400028.0
2009-07-09 15:00:00,93.045,93.09,92.92,92.955,28995999967.0
2009-07-09 15:30:00,92.955,92.96,92.51,92.705,40791100029.0
2009-07-09 16:00:00,92.711,92.93,92.56,92.72,37479400091.0
2009-07-09 16:30:00,92.72,92.85,92.605,92.81,38075200062.0
2009-07-09 17:00:00,92.81,92.83,92.635,92.755,38695200037.0
2009-07-09 17:30:00,92.755,92.855,92.675,92.795,30582799952.0
2009-07-09 18:00:00,92.795,92.975,92.77,92.88,22377600003.0
2009-07-09 18:30:00,92.88,93.09,92.87,93.07,20544699953.0
2009-07-09 19:00:00,93.075,93.1,92.905,92.99,20982899970.0
2009-07-09 19:30:00,92.99,93.065,92.905,92.97,19085100002.0
2009-07-09 20:00:00,92.97,93.085,92.895,93.045,17481400021.0
2009-07-09 20:30:00,93.04,93.09,92.99,93.025,11410300002.0
2009-07-09 21:00:00,93.025,93.04,92.93,92.935,16877800028.0
2009-07-09 21:30:00,92.94,92.97,92.825,92.94,21153799987.0
2009-07-09 22:00:00,92.945,93.015,92.925,92.985,8694399981.0
2009-07-09 22:30:00,92.99,93.015,92.95,92.985,7058299990.0
2009-07-09 23:00:00,92.99,92.995,92.929,92.929,2154600001.0
2009-07-09 23:30:00,92.932,93.005,92.93,92.97,3012000004.0
2009-07-10 00:00:00,92.98,93.1,92.98,93.085,5836299988.0
2009-07-10 00:30:00,93.085,93.125,93.05,93.08,4770900048.0
2009-07-10 01:00:00,93.07,93.09,92.99,93.07,4803500016.0
2009-07-10 01:30:00,93.07,93.18,93.07,93.155,6899500012.0
2009-07-10 02:00:00,93.155,93.185,92.98,93.05,11600959999.0
2009-07-10 02:30:00,93.05,93.17,93.0,93.155,14026299985.0
2009-07-10 03:00:00,93.14,93.15,93.01,93.01,11543099989.0
2009-07-10 03:30:00,93.01,93.01,92.825,92.88,15289099992.0
2009-07-10 04:00:00,92.88,92.94,92.76,92.795,14888599981.0
2009-07-10 04:30:00,92.795,92.905,92.795,92.88,8616499988.0
2009-07-10 05:00:00,92.88,92.95,92.865,92.89,7749799969.0
2009-07-10 05:30:00,92.89,92.95,92.84,92.935,11944299993.0
2009-07-10 06:00:00,92.93,93.0,92.885,92.985,12347700002.0
2009-07-10 06:30:00,92.985,93.07,92.92,93.0,14975300009.0
2009-07-10 07:00:00,93.0,93.03,92.95,92.98,13058899984.0
2009-07-10 07:30:00,92.98,93.04,92.95,92.98,17485100009.0
2009-07-10 08:00:00,92.98,92.99,92.77,92.845,25513159937.0
2009-07-10 08:30:00,92.865,92.88,92.55,92.62,24954710000.0
2009-07-10 09:00:00,92.62,92.675,92.475,92.64,22922430034.0
2009-07-10 09:30:00,92.64,92.75,92.585,92.74,29575910011.0
2009-07-10 10:00:00,92.725,92.91,92.67,92.72,29224100013.0
2009-07-10 10:30:00,92.73,92.79,92.62,92.715,26931900002.0
2009-07-10 11:00:00,92.715,92.75,92.59,92.64,22387500015.0
2009-07-10 11:30:00,92.64,92.7,92.625,92.67,22712000048.0
2009-07-10 12:00:00,92.67,92.69,92.565,92.665,24086719986.0
2009-07-10 12:30:00,92.67,92.79,92.63,92.74,17585239995.0
2009-07-10 13:00:00,92.745,92.83,92.605,92.7,23981800019.0
2009-07-10 13:30:00,92.695,92.71,92.305,92.37,25638799975.0
2009-07-10 14:00:00,92.37,92.465,91.985,92.105,26451399974.0
2009-07-10 14:30:00,92.095,92.39,91.98,92.35,30470370004.0
2009-07-10 15:00:00,92.345,92.37,92.16,92.3,26511780004.0
2009-07-10 15:30:00,92.3,92.58,92.23,92.43,35944799990.0
2009-07-10 16:00:00,92.425,92.465,92.21,92.465,26541399996.0
2009-07-10 16:30:00,92.46,92.465,92.165,92.23,29642100013.0
2009-07-10 17:00:00,92.23,92.235,91.775,92.08,32590499977.0
2009-07-10 17:30:00,92.08,92.375,92.07,92.335,25726499974.0
2009-07-10 18:00:00,92.335,92.45,92.285,92.415,15377000034.0
2009-07-10 18:30:00,92.415,92.43,92.32,92.355,13784800044.0
2009-07-10 19:00:00,92.355,92.385,92.26,92.26,9817100036.0
2009-07-10 19:30:00,92.26,92.44,92.235,92.43,12046300033.0
2009-07-10 20:00:00,92.435,92.445,92.335,92.405,11410500034.0
2009-07-10 20:30:00,92.405,92.435,92.31,92.33,11725299979.0
2009-07-10 21:00:00,92.33,92.4,92.3,92.39,10633500009.0
2009-07-10 21:30:00,92.385,92.43,92.375,92.405,11524400012.0
2009-07-10 22:00:00,92.405,92.475,92.37,92.46,5490000010.0
2009-07-10 22:30:00,92.46,92.58,92.455,92.52,4667500006.0
2009-07-12 23:00:00,92.365,92.385,92.35,92.375,107200000.0
2009-07-12 23:30:00,92.37,92.445,92.35,92.425,458000000.0
2009-07-13 00:00:00,92.435,92.52,92.42,92.45,3285900005.0
2009-07-13 00:30:00,92.435,92.46,92.36,92.405,4936999995.0
2009-07-13 01:00:00,92.41,92.47,92.36,92.375,3264699995.0
2009-07-13 01:30:00,92.375,92.465,92.37,92.46,3019099989.0
2009-07-13 02:00:00,92.46,92.73,92.46,92.67,16780600000.0
2009-07-13 02:30:00,92.67,92.95,92.66,92.9,14565599980.0
2009-07-13 03:00:00,92.9,92.9,92.76,92.77,17221599994.0
2009-07-13 03:30:00,92.77,92.815,92.66,92.685,12701500010.0
2009-07-13 04:00:00,92.685,92.725,92.475,92.57,18909300016.0
2009-07-13 04:30:00,92.57,92.655,92.495,92.52,11890600013.0
2009-07-13 05:00:00,92.51,92.61,92.495,92.53,12531100012.0
2009-07-13 05:30:00,92.53,92.59,92.44,92.455,10965800008.0
2009-07-13 06:00:00,92.45,92.675,92.43,92.485,12302900003.0
2009-07-13 06:30:00,92.495,92.6,92.395,92.48,17065699969.0
2009-07-13 07:00:00,92.48,92.48,92.305,92.405,19146299972.0
2009-07-13 07:30:00,92.4,92.46,92.21,92.235,15990699948.0
2009-07-13 08:00:00,92.235,92.27,92.095,92.25,38680400095.0
2009-07-13 08:30:00,92.25,92.285,92.045,92.23,32878800092.0
2009-07-13 09:00:00,92.24,92.28,92.1,92.195,26250899998.0
2009-07-13 09:30:00,92.195,92.48,92.135,92.41,29664699999.0
2009-07-13 10:00:00,92.41,92.525,92.31,92.385,34544799992.0
2009-07-13 10:30:00,92.385,92.45,92.265,92.265,27522499945.0
2009-07-13 11:00:00,92.25,92.375,92.02,92.03,24825850021.0
2009-07-13 11:30:00,92.03,92.06,91.735,91.95,37093000056.0
2009-07-13 12:00:00,91.95,92.23,91.91,92.15,26301380020.0
2009-07-13 12:30:00,92.15,92.335,92.075,92.14,38820500075.0
2009-07-13 13:00:00,92.14,92.195,92.025,92.115,26074300107.0
2009-07-13 13:30:00,92.115,92.18,92.025,92.095,20847600028.0
2009-07-13 14:00:00,92.095,92.41,92.095,92.375,39465900034.0
2009-07-13 14:30:00,92.38,92.59,92.25,92.455,35700500019.0
2009-07-13 15:00:00,92.455,92.495,92.26,92.32,33013200000.0
2009-07-13 15:30:00,92.32,92.48,92.26,92.295,40603499975.0
2009-07-13 16:00:00,92.295,92.42,92.13,92.41,42403800074.0
2009-07-13 16:30:00,92.41,92.61,92.405,92.55,36874699996.0
2009-07-13 17:00:00,92.56,92.585,92.44,92.485,20962599953.0
2009-07-13 17:30:00,92.485,92.755,92.485,92.74,26589700000.0
2009-07-13 18:00:00,92.74,92.84,92.525,92.57,25921400023.0
2009-07-13 18:30:00,92.58,92.66,92.5,92.57,23662799934.0
2009-07-13 19:00:00,92.57,92.705,92.56,92.66,31893100041.0
2009-07-13 19:30:00,92.66,92.675,92.525,92.645,29816599987.0
2009-07-13 20:00:00,92.645,92.78,92.57,92.76,27508700011.0
2009-07-13 20:30:00,92.76,92.93,92.75,92.865,37086900022.0
2009-07-13 21:00:00,92.865,92.875,92.755,92.755,24847499982.0
2009-07-13 21:30:00,92.755,93.03,92.72,92.91,26193100017.0
2009-07-13 22:00:00,92.91,92.98,92.87,92.875,9414200024.0
2009-07-13 22:30:00,92.875,92.955,92.81,92.955,7684899950.0
2009-07-13 23:00:00,92.965,92.985,92.885,92.985,2909700005.0
2009-07-13 23:30:00,92.98,93.025,92.965,93.02,4262749998.0
2009-07-14 00:00:00,93.02,93.095,93.015,93.05,4008499992.0
2009-07-14 00:30:00,93.055,93.14,93.03,93.03,6416300002.0
2009-07-14 01:00:00,93.03,93.11,92.885,93.05,14107500010.0
2009-07-14 01:30:00,93.05,93.155,93.03,93.095,8529000031.0
2009-07-14 02:00:00,93.095,93.095,92.9,92.955,14522629997.0
2009-07-14 02:30:00,92.955,93.088,92.945,93.015,18563199991.0
2009-07-14 03:00:00,93.005,93.015,92.84,92.87,15330799992.0
2009-07-14 03:30:00,92.87,92.98,92.805,92.97,13550000006.0
2009-07-14 04:00:00,92.97,92.98,92.865,92.88,16639700003.0
2009-07-14 04:30:00,92.885,92.95,92.88,92.945,13457200007.0
2009-07-14 05:00:00,92.945,93.09,92.94,93.06,15816300030.0
2009-07-14 05:30:00,93.06,93.07,93.01,93.06,11355000032.0
2009-07-14 06:00:00,93.065,93.13,93.02,93.13,9427500023.0
2009-07-14 06:30:00,93.13,93.22,93.11,93.175,14445999991.0
2009-07-14 07:00:00,93.175,93.309,93.16,93.26,24451500030.0
2009-07-14 07:30:00,93.26,93.3,93.175,93.245,17481199938.0
2009-07-14 08:00:00,93.249,93.33,93.17,93.18,31632500024.0
2009-07-14 08:30:00,93.18,93.275,92.99,93.0,34567200020.0
2009-07-14 09:00:00,93.0,93.015,92.84,92.97,33387780030.0
2009-07-14 09:30:00,92.97,93.07,92.97,93.07,35058500016.0
2009-07-14 10:00:00,93.07,93.205,93.055,93.155,42032900128.0
2009-07-14 10:30:00,93.155,93.155,93.03,93.105,38951600048.0
2009-07-14 11:00:00,93.105,93.27,92.995,93.18,32143100071.0
2009-07-14 11:30:00,93.175,93.195,93.07,93.125,28717399997.0
2009-07-14 12:00:00,93.125,93.19,93.02,93.1,27482900060.0
2009-07-14 12:30:00,93.095,93.16,93.055,93.125,23715800123.0
2009-07-14 13:00:00,93.125,93.125,93.015,93.05,14796800014.0
2009-07-14 13:30:00,93.05,93.37,93.035,93.26,36443600021.0
2009-07-14 14:00:00,93.271,93.29,93.05,93.125,38481100079.0
2009-07-14 14:30:00,93.125,93.34,93.015,93.03,38843100023.0
2009-07-14 15:00:00,93.035,93.165,92.85,93.057,43951800011.0
2009-07-14 15:30:00,93.053,93.188,92.99,93.015,45732900059.0
2009-07-14 16:00:00,93.01,93.13,92.86,92.965,43358299968.0
2009-07-14 16:30:00,92.96,92.99,92.696,92.99,48503999988.0
2009-07-14 17:00:00,92.987,93.16,92.949,93.105,47374899920.0
2009-07-14 17:30:00,93.105,93.265,93.04,93.185,41699100070.0
2009-07-14 18:00:00,93.18,93.23,93.004,93.065,32790200125.0
2009-07-14 18:30:00,93.065,93.19,93.06,93.13,30389599974.0
2009-07-14 19:00:00,93.13,93.225,93.12,93.205,35800299974.0
2009-07-14 19:30:00,93.21,93.24,93.14,93.24,33283200059.0
2009-07-14 20:00:00,93.24,93.25,93.13,93.21,27398500072.0
2009-07-14 20:30:00,93.21,93.31,93.17,93.29,27845300062.0
2009-07-14 21:00:00,93.29,93.455,93.22,93.37,19671399964.0
2009-07-14 21:30:00,93.37,93.49,93.335,93.37,22761399978.0
2009-07-14 22:00:00,93.37,93.445,93.3,93.38,11219999997.0
2009-07-14 22:30:00,93.385,93.76,93.385,93.49,15044200004.0
2009-07-14 23:00:00,93.5,93.605,93.45,93.59,6851299974.0
2009-07-14 23:30:00,93.585,93.63,93.57,93.615,2906000004.0
2009-07-15 00:00:00,93.615,93.645,93.445,93.45,6911199999.0
2009-07-15 00:30:00,93.45,93.49,93.4,93.44,7061700007.0
2009-07-15 01:00:00,93.44,93.515,93.4,93.5,5981199972.0
2009-07-15 01:30:00,93.5,93.66,93.49,93.64,6596700001.0
2009-07-15 02:00:00,93.635,93.65,93.495,93.575,12466220006.0
2009-07-15 02:30:00,93.575,93.63,93.545,93.6,12637200014.0
2009-07-15 03:00:00,93.605,93.61,93.44,93.5,16180000015.0
2009-07-15 03:30:00,93.5,93.605,93.49,93.59,15316800003.0
2009-07-15 04:00:00,93.585,93.59,93.47,93.52,15848199969.0
2009-07-15 04:30:00,93.52,93.57,93.47,93.48,9250500029.0
2009-07-15 05:00:00,93.48,93.59,93.455,93.565,12994000087.0
2009-07-15 05:30:00,93.57,93.595,93.53,93.565,16056600031.0
2009-07-15 06:00:00,93.56,93.59,93.535,93.58,16233900048.0
2009-07-15 06:30:00,93.58,93.595,93.51,93.565,18394500042.0
2009-07-15 07:00:00,93.56,93.585,93.49,93.55,13659800034.0
2009-07-15 07:30:00,93.55,93.575,93.495,93.565,16724000081.0
2009-07-15 08:00:00,93.56,93.636,93.36,93.485,33966499984.0
2009-07-15 08:30:00,93.485,93.49,93.26,93.37,33392400067.0
2009-07-15 09:00:00,93.37,93.4,93.3,93.365,28305599948.0
2009-07-15 09:30:00,93.365,93.46,93.35,93.46,16288400014.0
2009-07-15 10:00:00,93.46,93.615,93.46,93.595,30170600002.0
2009-07-15 10:30:00,93.6,93.745,93.575,93.695,25431699972.0
2009-07-15 11:00:00,93.695,93.7,93.565,93.61,21335800009.0
2009-07-15 11:30:00,93.61,93.61,93.525,93.595,17091300006.0
2009-07-15 12:00:00,93.59,93.63,93.5,93.53,23193499963.0
2009-07-15 12:30:00,93.525,93.58,93.505,93.52,20269499999.0
2009-07-15 13:00:00,93.52,93.54,93.42,93.505,26368799971.0
2009-07-15 13:30:00,93.505,93.52,93.4,93.46,29665599958.0
2009-07-15 14:00:00,93.46,93.465,93.37,93.405,27448900018.0
2009-07-15 14:30:00,93.42,93.66,93.4,93.44,25244200008.0
2009-07-15 15:00:00,93.44,93.565,93.42,93.545,31409399966.0
2009-07-15 15:30:00,93.545,93.58,93.49,93.555,35952499947.0
2009-07-15 16:00:00,93.555,93.965,93.55,93.932,47334900059.0
2009-07-15 16:30:00,93.935,93.96,93.84,93.87,30831600068.0
2009-07-15 17:00:00,93.87,94.055,93.85,93.99,41493600016.0
2009-07-15 17:30:00,93.99,94.15,93.97,94.09,44131100059.0
2009-07-15 18:00:00,94.09,94.16,94.08,94.14,22493700000.0
2009-07-15 18:30:00,94.135,94.335,94.13,94.315,23167599944.0
2009-07-15 19:00:00,94.315,94.32,94.185,94.29,17904399977.0
2009-07-15 19:30:00,94.29,94.44,94.275,94.4,25206500022.0
2009-07-15 20:00:00,94.4,94.43,94.215,94.35,27774500021.0
2009-07-15 20:30:00,94.35,94.47,94.32,94.39,20109099984.0
2009-07-15 21:00:00,94.39,94.425,94.32,94.33,13492600035.0
2009-07-15 21:30:00,94.33,94.37,94.28,94.35,12893000008.0
2009-07-15 22:00:00,94.35,94.35,94.24,94.295,5102599986.0
2009-07-15 22:30:00,94.295,94.295,94.215,94.215,4351100009.0
2009-07-15 23:00:00,94.22,94.345,94.205,94.26,2720299994.0
2009-07-15 23:30:00,94.265,94.275,94.23,94.24,3136999993.0
2009-07-16 00:00:00,94.24,94.245,94.08,94.095,4632099988.0
2009-07-16 00:30:00,94.09,94.19,94.075,94.19,8469499998.0
2009-07-16 01:00:00,94.19,94.205,94.08,94.1,8157799995.0
2009-07-16 01:30:00,94.1,94.35,94.095,94.315,6499899992.0
2009-07-16 02:00:00,94.3,94.375,94.24,94.3,8163700014.0
2009-07-16 02:30:00,94.3,94.45,94.26,94.325,13714100017.0
2009-07-16 03:00:00,94.325,94.355,94.225,94.255,9803600013.0
2009-07-16 03:30:00,94.255,94.295,94.09,94.215,14626099997.0
2009-07-16 04:00:00,94.215,94.22,94.04,94.04,16949699963.0
2009-07-16 04:30:00,94.05,94.14,94.03,94.13,12421900014.0
2009-07-16 05:00:00,94.135,94.185,94.03,94.065,12843500010.0
2009-07-16 05:30:00,94.065,94.09,94.02,94.055,12106000010.0
2009-07-16 06:00:00,94.055,94.07,93.94,93.97,17183600021.0
2009-07-16 06:30:00,93.97,93.98,93.86,93.89,9625100013.0
2009-07-16 07:00:00,93.895,93.895,93.78,93.85,15743300023.0
2009-07-16 07:30:00,93.85,93.91,93.84,93.86,11664099992.0
2009-07-16 08:00:00,93.86,93.98,93.85,93.98,27262799988.0
2009-07-16 08:30:00,93.98,94.085,93.885,93.9,26320899984.0
2009-07-16 09:00:00,93.905,93.91,93.72,93.855,27718199955.0
2009-07-16 09:30:00,93.855,93.86,93.72,93.755,15553600023.0
2009-07-16 10:00:00,93.76,93.785,93.56,93.605,31403799981.0
2009-07-16 10:30:00,93.6,93.69,93.525,93.67,24819400020.0
2009-07-16 11:00:00,93.67,93.72,93.58,93.645,19917100060.0
2009-07-16 11:30:00,93.64,93.75,93.625,93.72,18796800014.0
2009-07-16 12:00:00,93.72,93.76,93.61,93.71,22454299991.0
2009-07-16 12:30:00,93.71,94.1,93.69,93.86,32535300036.0
2009-07-16 13:00:00,93.85,93.955,93.81,93.88,24084500048.0
2009-07-16 13:30:00,93.875,93.885,93.75,93.75,22342500006.0
2009-07-16 14:00:00,93.75,93.925,93.715,93.9,18629299994.0
2009-07-16 14:30:00,93.95,94.08,93.65,93.73,27758500019.0
2009-07-16 15:00:00,93.735,93.78,93.5,93.53,28482759972.0
2009-07-16 15:30:00,93.555,93.69,93.355,93.645,32998999921.0
2009-07-16 16:00:00,93.645,93.645,93.265,93.545,29357299996.0
2009-07-16 16:30:00,93.54,93.635,93.495,93.62,24170700009.0
2009-07-16 17:00:00,93.63,93.645,93.49,93.555,27734099993.0
2009-07-16 17:30:00,93.555,93.605,93.485,93.59,21757800005.0
2009-07-16 18:00:00,93.59,93.645,93.55,93.62,14935100000.0
2009-07-16 18:30:00,93.62,93.66,93.53,93.6,11924800025.0
2009-07-16 19:00:00,93.6,93.625,93.54,93.585,13414199989.0
2009-07-16 19:30:00,93.585,93.705,93.58,93.675,12684800031.0
2009-07-16 20:00:00,93.675,93.755,93.59,93.67,12206199993.0
2009-07-16 20:30:00,93.67,93.765,93.67,93.73,10760399990.0
2009-07-16 21:00:00,93.73,93.74,93.64,93.715,12892899989.0
2009-07-16 21:30:00,93.715,93.825,93.685,93.785,14990700008.0
2009-07-16 22:00:00,93.785,93.85,93.74,93.79,11538500037.0
2009-07-16 22:30:00,93.795,93.96,93.795,93.915,7075000026.0
2009-07-16 23:00:00,93.915,93.915,93.72,93.795,2870500013.0
2009-07-16 23:30:00,93.795,93.805,93.75,93.765,4343000007.0
2009-07-17 00:00:00,93.77,93.835,93.7,93.745,4742099983.0
2009-07-17 00:30:00,93.745,93.805,93.72,93.78,2631999995.0
2009-07-17 01:00:00,93.785,93.79,93.695,93.725,3536499986.0
2009-07-17 01:30:00,93.725,93.745,93.695,93.705,5791000008.0
2009-07-17 02:00:00,93.695,93.89,93.695,93.83,6724000005.0
2009-07-17 02:30:00,93.83,93.83,93.74,93.78,12259500033.0
2009-07-17 03:00:00,93.78,93.8,93.54,93.58,16174699990.0
2009-07-17 03:30:00,93.58,93.67,93.475,93.635,21166399998.0
2009-07-17 04:00:00,93.635,93.635,93.55,93.61,14459600006.0
2009-07-17 04:30:00,93.61,93.69,93.595,93.68,13534400011.0
2009-07-17 05:00:00,93.68,93.695,93.62,93.645,10256600015.0
2009-07-17 05:30:00,93.655,93.685,93.55,93.605,11459599994.0
2009-07-17 06:00:00,93.605,93.64,93.56,93.57,9533600014.0
2009-07-17 06:30:00,93.57,93.69,93.565,93.665,5220199951.0
2009-07-17 07:00:00,93.67,93.72,93.64,93.66,9752399923.0
2009-07-17 07:30:00,93.655,93.755,93.63,93.72,8399199979.0
2009-07-17 08:00:00,93.72,93.78,93.695,93.735,9403899901.0
2009-07-17 08:30:00,93.735,93.755,93.575,93.63,19077399975.0
2009-07-17 09:00:00,93.63,93.675,93.56,93.61,15342099942.0
2009-07-17 09:30:00,93.615,93.8,93.61,93.695,21135299994.0
2009-07-17 10:00:00,93.67,93.74,93.56,93.655,26304099966.0
2009-07-17 10:30:00,93.655,93.755,93.59,93.715,24231900008.0
2009-07-17 11:00:00,93.71,93.82,93.705,93.82,22308100007.0
2009-07-17 11:30:00,93.82,93.82,93.71,93.79,17654199967.0
2009-07-17 12:00:00,93.79,93.885,93.79,93.82,18906000039.0
2009-07-17 12:30:00,93.82,93.845,93.775,93.785,17980600010.0
2009-07-17 13:00:00,93.785,93.82,93.67,93.685,22236400015.0
2009-07-17 13:30:00,93.685,93.73,93.615,93.705,19255600015.0
2009-07-17 14:00:00,93.705,93.855,93.665,93.77,25357299982.0
2009-07-17 14:30:00,93.77,93.97,93.7,93.965,33150999954.0
2009-07-17 15:00:00,93.97,94.205,93.965,94.16,37489799940.0
2009-07-17 15:30:00,94.16,94.195,93.93,94.06,36764899960.0
2009-07-17 16:00:00,94.055,94.15,94.015,94.125,40605799981.0
2009-07-17 16:30:00,94.125,94.16,94.0,94.075,34269499965.0
2009-07-17 17:00:00,94.08,94.115,93.975,94.075,26885800000.0
2009-07-17 17:30:00,94.08,94.12,94.02,94.08,21228899972.0
2009-07-17 18:00:00,94.08,94.13,94.04,94.06,23634899966.0
2009-07-17 18:30:00,94.065,94.075,94.01,94.05,11682599962.0
2009-07-17 19:00:00,94.05,94.145,94.01,94.12,13915399985.0
2009-07-17 19:30:00,94.12,94.33,94.12,94.205,21618199967.0
2009-07-17 20:00:00,94.21,94.22,94.12,94.185,18011799982.0
2009-07-17 20:30:00,94.19,94.37,94.185,94.26,21851700045.0
2009-07-17 21:00:00,94.26,94.315,94.2,94.27,13498599990.0
2009-07-17 21:30:00,94.27,94.355,94.21,94.35,10597000022.0
2009-07-17 22:00:00,94.35,94.375,94.275,94.28,7293400009.0
2009-07-17 22:30:00,94.28,94.28,94.195,94.205,4601400028.0
2009-07-19 23:00:00,94.175,94.28,94.17,94.19,164000000.0
2009-07-19 23:30:00,94.195,94.34,94.195,94.28,648720000.0
2009-07-20 00:00:00,94.285,94.3,94.185,94.25,2767399998.0
2009-07-20 00:30:00,94.25,94.325,94.22,94.245,4156400000.0
2009-07-20 01:00:00,94.245,94.27,94.175,94.228,4476599995.0
2009-07-20 01:30:00,94.23,94.385,94.23,94.36,4868199999.0
2009-07-20 02:00:00,94.355,94.425,94.335,94.425,5059500000.0
2009-07-20 02:30:00,94.42,94.56,94.42,94.45,10918099999.0
2009-07-20 03:00:00,94.45,94.525,94.4,94.435,11627499997.0
2009-07-20 03:30:00,94.445,94.54,94.415,94.47,11407699997.0
2009-07-20 04:00:00,94.47,94.615,94.455,94.59,12408999976.0
2009-07-20 04:30:00,94.59,94.64,94.54,94.63,9755400003.0
2009-07-20 05:00:00,94.63,94.68,94.595,94.63,10502300001.0
2009-07-20 05:30:00,94.63,94.68,94.57,94.65,6765300010.0
2009-07-20 06:00:00,94.65,94.67,94.626,94.655,4461199999.0
2009-07-20 06:30:00,94.66,94.675,94.625,94.64,5648600007.0
2009-07-20 07:00:00,94.64,94.7,94.63,94.635,8993700005.0
2009-07-20 07:30:00,94.635,94.645,94.545,94.63,12448599998.0
2009-07-20 08:00:00,94.63,94.78,94.63,94.77,26634499986.0
2009-07-20 08:30:00,94.765,94.78,94.659,94.71,29040299967.0
2009-07-20 09:00:00,94.71,94.74,94.61,94.66,41322300043.0
2009-07-20 09:30:00,94.66,94.72,94.53,94.53,35980400035.0
2009-07-20 10:00:00,94.53,94.62,94.41,94.595,38901700054.0
2009-07-20 10:30:00,94.6,94.61,94.455,94.455,30327499995.0
2009-07-20 11:00:00,94.455,94.501,94.415,94.42,30627100048.0
2009-07-20 11:30:00,94.42,94.475,94.375,94.455,18246199997.0
2009-07-20 12:00:00,94.455,94.665,94.445,94.61,19365799960.0
2009-07-20 12:30:00,94.61,94.665,94.46,94.51,30328600054.0
2009-07-20 13:00:00,94.51,94.635,94.455,94.525,34783399966.0
2009-07-20 13:30:00,94.525,94.55,94.44,94.48,18905200037.0
2009-07-20 14:00:00,94.48,94.605,94.455,94.5,23318600018.0
2009-07-20 14:30:00,94.51,94.535,94.435,94.455,31612700014.0
2009-07-20 15:00:00,94.455,94.565,94.45,94.525,28587299935.0
2009-07-20 15:30:00,94.525,94.57,94.455,94.56,32824499962.0
2009-07-20 16:00:00,94.56,94.63,94.53,94.55,29650300036.0
2009-07-20 16:30:00,94.545,94.57,94.39,94.54,30782900065.0
2009-07-20 17:00:00,94.54,94.58,94.525,94.565,25280599977.0
2009-07-20 17:30:00,94.565,94.565,94.48,94.525,21518799960.0
2009-07-20 18:00:00,94.525,94.55,94.4,94.46,17055899943.0
2009-07-20 18:30:00,94.46,94.47,94.27,94.35,17480400035.0
2009-07-20 19:00:00,94.35,94.36,94.165,94.195,24842400018.0
2009-07-20 19:30:00,94.2,94.275,94.145,94.235,17000399990.0
2009-07-20 20:00:00,94.235,94.32,94.18,94.25,21744100041.0
2009-07-20 20:30:00,94.25,94.255,94.13,94.21,18308800036.0
2009-07-20 21:00:00,94.215,94.31,94.2,94.255,15314000018.0
2009-07-20 21:30:00,94.255,94.285,94.17,94.285,22712800008.0
2009-07-20 22:00:00,94.28,94.28,94.21,94.215,7262499986.0
2009-07-20 22:30:00,94.215,94.27,94.165,94.18,6634199998.0
2009-07-20 23:00:00,94.18,94.265,94.165,94.205,3524200001.0
2009-07-20 23:30:00,94.205,94.255,94.175,94.19,4126799988.0
2009-07-21 00:00:00,94.19,94.23,93.95,93.975,7585100024.0
2009-07-21 00:30:00,93.98,94.145,93.98,94.11,6503699999.0
2009-07-21 01:00:00,94.11,94.185,94.065,94.15,6729299997.0
2009-07-21 01:30:00,94.15,94.225,94.11,94.155,6701900000.0
2009-07-21 02:00:00,94.145,94.17,94.065,94.08,8219099995.0
2009-07-21 02:30:00,94.08,94.11,93.955,93.97,12027039988.0
2009-07-21 03:00:00,93.965,93.99,93.88,93.96,12862500001.0
2009-07-21 03:30:00,93.965,94.03,93.79,93.84,19369800014.0
2009-07-21 04:00:00,93.84,93.88,93.76,93.805,12605409977.0
2009-07-21 04:30:00,93.81,93.85,93.755,93.84,11559199991.0
2009-07-21 05:00:00,93.84,93.845,93.795,93.81,8731299983.0
2009-07-21 05:30:00,93.81,93.925,93.81,93.9,13213200033.0
2009-07-21 06:00:00,93.9,93.975,93.87,93.92,12808799997.0
2009-07-21 06:30:00,93.93,93.94,93.84,93.86,13318900027.0
2009-07-21 07:00:00,93.855,93.96,93.85,93.93,12614799988.0
2009-07-21 07:30:00,93.93,94.03,93.89,93.99,17820499974.0
2009-07-21 08:00:00,93.995,94.1,93.975,94.04,31219399968.0
2009-07-21 08:30:00,94.04,94.04,93.9,94.005,24481599960.0
2009-07-21 09:00:00,94.01,94.01,93.85,93.92,17273100031.0
2009-07-21 09:30:00,93.92,94.09,93.91,94.075,22308899969.0
2009-07-21 10:00:00,94.075,94.175,94.05,94.14,22855200012.0
2009-07-21 10:30:00,94.145,94.26,94.125,94.22,15503499970.0
2009-07-21 11:00:00,94.215,94.215,94.12,94.185,14909099998.0
2009-07-21 11:30:00,94.185,94.27,94.16,94.235,13849599994.0
2009-07-21 12:00:00,94.235,94.33,94.18,94.19,19558790041.0
2009-07-21 12:30:00,94.185,94.26,94.155,94.26,12253260019.0
2009-07-21 13:00:00,94.26,94.26,94.175,94.19,12779299985.0
2009-07-21 13:30:00,94.19,94.325,94.19,94.29,22361599921.0
2009-07-21 14:00:00,94.29,94.305,94.205,94.305,23399479980.0
2009-07-21 14:30:00,94.305,94.378,94.26,94.29,25231500109.0
2009-07-21 15:00:00,94.29,94.36,94.085,94.09,26776600027.0
2009-07-21 15:30:00,94.085,94.16,93.965,94.07,36420499992.0
2009-07-21 16:00:00,94.065,94.085,93.765,93.805,37238979962.0
2009-07-21 16:30:00,93.805,93.885,93.615,93.64,36808000014.0
2009-07-21 17:00:00,93.64,93.76,93.615,93.725,31443599988.0
2009-07-21 17:30:00,93.725,93.735,93.285,93.365,29434100029.0
2009-07-21 18:00:00,93.365,93.455,93.325,93.375,26807800036.0
2009-07-21 18:30:00,93.37,93.47,93.35,93.455,19033500044.0
2009-07-21 19:00:00,93.455,93.59,93.455,93.575,16977700002.0
2009-07-21 19:30:00,93.58,93.59,93.49,93.535,15467399998.0
2009-07-21 20:00:00,93.54,93.605,93.52,93.55,13930300038.0
2009-07-21 20:30:00,93.54,93.635,93.52,93.63,16800700076.0
2009-07-21 21:00:00,93.63,93.655,93.58,93.635,21327199871.0
2009-07-21 21:30:00,93.635,93.71,93.585,93.69,19809599999.0
2009-07-21 22:00:00,93.69,93.77,93.69,93.735,11737299997.0
2009-07-21 22:30:00,93.73,93.775,93.62,93.74,11922599954.0
2009-07-21 23:00:00,93.73,93.79,93.715,93.715,3068199991.0
2009-07-21 23:30:00,93.72,93.72,93.605,93.645,4394799993.0
2009-07-22 00:00:00,93.645,93.68,93.55,93.68,5060200011.0
2009-07-22 00:30:00,93.68,93.715,93.65,93.69,4081100000.0
2009-07-22 01:00:00,93.69,93.73,93.53,93.54,5215600003.0
2009-07-22 01:30:00,93.55,93.615,93.53,93.54,9546400014.0
2009-07-22 02:00:00,93.54,93.56,93.43,93.43,13452399991.0
2009-07-22 02:30:00,93.43,93.525,93.4,93.525,15763200017.0
2009-07-22 03:00:00,93.525,93.56,93.47,93.52,14549699999.0
2009-07-22 03:30:00,93.52,93.63,93.425,93.62,18862200027.0
2009-07-22 04:00:00,93.62,93.66,93.55,93.575,14145800036.0
2009-07-22 04:30:00,93.575,93.625,93.525,93.525,11504999983.0
2009-07-22 05:00:00,93.53,93.61,93.53,93.57,8494100018.0
2009-07-22 05:30:00,93.57,93.66,93.54,93.62,11153500032.0
2009-07-22 06:00:00,93.62,93.725,93.62,93.715,10821300013.0
2009-07-22 06:30:00,93.715,93.715,93.66,93.68,7008499991.0
2009-07-22 07:00:00,93.68,93.715,93.675,93.69,9729300033.0
2009-07-22 07:30:00,93.69,93.7,93.6,93.615,14034099998.0
2009-07-22 08:00:00,93.615,93.64,93.55,93.56,27111100010.0
2009-07-22 08:30:00,93.565,93.75,93.56,93.73,19327899972.0
2009-07-22 09:00:00,93.73,93.75,93.555,93.585,21550400021.0
2009-07-22 09:30:00,93.585,93.63,93.53,93.55,15497399987.0
2009-07-22 10:00:00,93.55,93.59,93.235,93.27,22119399951.0
2009-07-22 10:30:00,93.27,93.49,93.27,93.45,24475400041.0
2009-07-22 11:00:00,93.45,93.475,93.395,93.46,19540699971.0
2009-07-22 11:30:00,93.46,93.57,93.445,93.53,20291100018.0
2009-07-22 12:00:00,93.535,93.63,93.45,93.48,18876099979.0
2009-07-22 12:30:00,93.475,93.48,93.34,93.435,14649200032.0
2009-07-22 13:00:00,93.435,93.505,93.39,93.42,25804500031.0
2009-07-22 13:30:00,93.42,93.515,93.405,93.47,20848999990.0
2009-07-22 14:00:00,93.47,93.532,93.09,93.27,39416499963.0
2009-07-22 14:30:00,93.27,93.435,93.24,93.25,28941999973.0
2009-07-22 15:00:00,93.255,93.47,93.255,93.32,30651899967.0
2009-07-22 15:30:00,93.32,93.635,93.3,93.625,38211300062.0
2009-07-22 16:00:00,93.625,93.71,93.485,93.53,38104399961.0
2009-07-22 16:30:00,93.53,93.705,93.5,93.68,36472029966.0
2009-07-22 17:00:00,93.68,93.87,93.63,93.685,36307200046.0
2009-07-22 17:30:00,93.69,93.83,93.67,93.77,33689700024.0
2009-07-22 18:00:00,93.77,93.79,93.675,93.72,21469000038.0
2009-07-22 18:30:00,93.73,93.74,93.615,93.675,19538100008.0
2009-07-22 19:00:00,93.675,93.76,93.595,93.615,16526200001.0
2009-07-22 19:30:00,93.615,93.67,93.535,93.655,17559099980.0
2009-07-22 20:00:00,93.66,93.695,93.615,93.63,18196500020.0
2009-07-22 20:30:00,93.63,93.63,93.555,93.58,18419200000.0
2009-07-22 21:00:00,93.575,93.61,93.475,93.52,18097300008.0
2009-07-22 21:30:00,93.52,93.58,93.46,93.52,14374499995.0
2009-07-22 22:00:00,93.52,93.545,93.445,93.49,8358300030.0
2009-07-22 22:30:00,93.49,93.66,93.48,93.66,2973899992.0
2009-07-22 23:00:00,93.66,93.66,93.555,93.57,2052000003.0
2009-07-22 23:30:00,93.57,93.61,93.565,93.595,3426300003.0
2009-07-23 00:00:00,93.585,93.625,93.57,93.58,1845800006.0
2009-07-23 00:30:00,93.59,93.6,93.525,93.59,2704099997.0
2009-07-23 01:00:00,93.59,93.595,93.535,93.575,4464099996.0
2009-07-23 01:30:00,93.575,93.6,93.53,93.58,3394099998.0
2009-07-23 02:00:00,93.58,93.73,93.575,93.67,11146499998.0
2009-07-23 02:30:00,93.67,93.72,93.65,93.715,10092700000.0
2009-07-23 03:00:00,93.715,93.78,93.66,93.76,17695999996.0
2009-07-23 03:30:00,93.76,94.045,93.76,94.01,15718500023.0
2009-07-23 04:00:00,94.01,94.22,94.01,94.1,21750399996.0
2009-07-23 04:30:00,94.1,94.31,94.1,94.27,20067499981.0
2009-07-23 05:00:00,94.27,94.325,94.11,94.18,15819700012.0
2009-07-23 05:30:00,94.18,94.255,94.135,94.17,15089999992.0
2009-07-23 06:00:00,94.17,94.21,94.09,94.145,12639399993.0
2009-07-23 06:30:00,94.145,94.205,94.14,94.18,14453200010.0
2009-07-23 07:00:00,94.18,94.24,94.155,94.225,16162900006.0
2009-07-23 07:30:00,94.225,94.25,94.155,94.175,18128500020.0
2009-07-23 08:00:00,94.175,94.41,94.17,94.28,35787699994.0
2009-07-23 08:30:00,94.285,94.36,94.24,94.325,21972799998.0
2009-07-23 09:00:00,94.32,94.345,94.205,94.26,22899599911.0
2009-07-23 09:30:00,94.255,94.43,94.24,94.355,24627300005.0
2009-07-23 10:00:00,94.355,94.36,94.255,94.31,19543199996.0
2009-07-23 10:30:00,94.32,94.39,94.25,94.355,25349999989.0
2009-07-23 11:00:00,94.355,94.46,94.35,94.425,21751700016.0
2009-07-23 11:30:00,94.425,94.53,94.415,94.46,33011799976.0
2009-07-23 12:00:00,94.46,94.54,94.43,94.465,27958899916.0
2009-07-23 12:30:00,94.47,94.485,94.34,94.395,27406699954.0
2009-07-23 13:00:00,94.395,94.445,94.35,94.35,23603799970.0
2009-07-23 13:30:00,94.35,94.415,94.31,94.36,21267600014.0
2009-07-23 14:00:00,94.36,94.39,94.31,94.335,17801800022.0
2009-07-23 14:30:00,94.34,94.515,94.33,94.435,29058900030.0
2009-07-23 15:00:00,94.44,94.53,94.41,94.49,35822999957.0
2009-07-23 15:30:00,94.48,94.88,94.46,94.845,41564000058.0
2009-07-23 16:00:00,94.84,94.98,94.82,94.865,37782299960.0
2009-07-23 16:30:00,94.865,94.945,94.75,94.83,37981300013.0
2009-07-23 17:00:00,94.83,94.93,94.78,94.805,31479720043.0
2009-07-23 17:30:00,94.805,94.845,94.735,94.755,32176499922.0
2009-07-23 18:00:00,94.76,94.86,94.725,94.825,25833600023.0
2009-07-23 18:30:00,94.825,95.05,94.8,94.945,24078000004.0
2009-07-23 19:00:00,94.94,95.21,94.865,95.15,20747699974.0
2009-07-23 19:30:00,95.155,95.295,95.14,95.16,26427899990.0
2009-07-23 20:00:00,95.17,95.245,95.13,95.16,19493099953.0
2009-07-23 20:30:00,95.16,95.16,95.11,95.13,18805399935.0
2009-07-23 21:00:00,95.125,95.16,95.12,95.135,14516299946.0
2009-07-23 21:30:00,95.135,95.15,95.04,95.04,19185899842.0
2009-07-23 22:00:00,95.04,95.135,94.93,94.945,18673380002.0
2009-07-23 22:30:00,94.945,95.02,94.92,94.93,13519979994.0
2009-07-23 23:00:00,94.925,95.01,94.9,94.94,3121500001.0
2009-07-23 23:30:00,94.94,95.075,94.905,95.015,4497800000.0
2009-07-24 00:00:00,95.005,95.075,94.995,95.055,4384700004.0
2009-07-24 00:30:00,95.055,95.165,95.045,95.135,6177000007.0
2009-07-24 01:00:00,95.135,95.135,95.005,95.07,7376700007.0
2009-07-24 01:30:00,95.065,95.095,94.935,94.96,8523200000.0
2009-07-24 02:00:00,94.965,94.97,94.85,94.945,9220900000.0
2009-07-24 02:30:00,94.94,94.98,94.805,94.85,9926900002.0
2009-07-24 03:00:00,94.85,94.855,94.63,94.675,14314299986.0
2009-07-24 03:30:00,94.675,94.73,94.625,94.695,13184699992.0
2009-07-24 04:00:00,94.695,94.72,94.625,94.705,13308399976.0
2009-07-24 04:30:00,94.705,94.74,94.65,94.67,13097700006.0
2009-07-24 05:00:00,94.67,94.71,94.61,94.615,8904599978.0
2009-07-24 05:30:00,94.62,94.65,94.59,94.62,6871299990.0
2009-07-24 06:00:00,94.62,94.735,94.62,94.72,10795300002.0
2009-07-24 06:30:00,94.72,94.835,94.72,94.825,10338600000.0
2009-07-24 07:00:00,94.825,94.905,94.77,94.86,11162399995.0
2009-07-24 07:30:00,94.86,94.86,94.735,94.83,14503699989.0
2009-07-24 08:00:00,94.825,94.83,94.695,94.705,25384799983.0
2009-07-24 08:30:00,94.705,94.775,94.67,94.765,20760799998.0
2009-07-24 09:00:00,94.76,94.84,94.62,94.795,21844099986.0
2009-07-24 09:30:00,94.795,94.87,94.785,94.83,22524500002.0
2009-07-24 10:00:00,94.835,95.02,94.79,95.01,34279399992.0
2009-07-24 10:30:00,95.01,95.01,94.79,94.84,23259099986.0
2009-07-24 11:00:00,94.84,94.96,94.815,94.885,18711400002.0
2009-07-24 11:30:00,94.885,95.005,94.86,94.94,17399499937.0
2009-07-24 12:00:00,94.945,94.96,94.805,94.86,18286999972.0
2009-07-24 12:30:00,94.86,94.9,94.83,94.85,11377199962.0
2009-07-24 13:00:00,94.845,94.85,94.71,94.77,10742700011.0
2009-07-24 13:30:00,94.77,94.89,94.77,94.85,21362500056.0
2009-07-24 14:00:00,94.85,94.875,94.775,94.82,28363300041.0
2009-07-24 14:30:00,94.825,94.88,94.78,94.825,24106800017.0
2009-07-24 15:00:00,94.83,94.965,94.825,94.95,25582400024.0
2009-07-24 15:30:00,94.95,94.95,94.78,94.8,33419900011.0
2009-07-24 16:00:00,94.8,94.835,94.755,94.775,34181199896.0
2009-07-24 16:30:00,94.775,94.835,94.69,94.69,40978899931.0
2009-07-24 17:00:00,94.69,94.825,94.69,94.785,28315099876.0
2009-07-24 17:30:00,94.785,94.865,94.745,94.865,19384399933.0
2009-07-24 18:00:00,94.87,94.87,94.76,94.76,22649699892.0
2009-07-24 18:30:00,94.76,94.85,94.735,94.84,20946799969.0
2009-07-24 19:00:00,94.84,94.84,94.76,94.8,12977899901.0
2009-07-24 19:30:00,94.8,94.88,94.78,94.785,16487699942.0
2009-07-24 20:00:00,94.79,94.81,94.72,94.75,17193100040.0
2009-07-24 20:30:00,94.75,94.775,94.72,94.72,16207699976.0
2009-07-24 21:00:00,94.72,94.77,94.7,94.74,10601200030.0
2009-07-24 21:30:00,94.735,94.76,94.66,94.75,11897500029.0
2009-07-24 22:00:00,94.75,94.765,94.71,94.74,3715600011.0
2009-07-24 22:30:00,94.74,94.86,94.73,94.76,4038500007.0
2009-07-26 23:00:00,94.8,94.87,94.8,94.855,216000000.0
2009-07-26 23:30:00,94.855,94.855,94.665,94.735,695400000.0
2009-07-27 00:00:00,94.735,94.83,94.68,94.805,3055100002.0
2009-07-27 00:30:00,94.805,94.825,94.705,94.735,3685600005.0
2009-07-27 01:00:00,94.735,94.75,94.685,94.72,4906799997.0
2009-07-27 01:30:00,94.72,94.815,94.7,94.72,5120399994.0
2009-07-27 02:00:00,94.715,94.88,94.68,94.855,12053199981.0
2009-07-27 02:30:00,94.855,94.89,94.8,94.825,9706500009.0
2009-07-27 03:00:00,94.83,94.865,94.755,94.77,9085099998.0
2009-07-27 03:30:00,94.75,94.775,94.71,94.735,9554799974.0
2009-07-27 04:00:00,94.73,94.765,94.695,94.75,12210399891.0
2009-07-27 04:30:00,94.75,94.77,94.735,94.77,8141399942.0
2009-07-27 05:00:00,94.77,94.83,94.755,94.8,8673199978.0
2009-07-27 05:30:00,94.8,94.9,94.77,94.85,11673700008.0
2009-07-27 06:00:00,94.85,94.865,94.785,94.84,8482699935.0
2009-07-27 06:30:00,94.84,94.84,94.775,94.81,11945399896.0
2009-07-27 07:00:00,94.81,94.825,94.765,94.815,10624599923.0
2009-07-27 07:30:00,94.815,94.82,94.735,94.79,15491499989.0
2009-07-27 08:00:00,94.79,94.86,94.77,94.84,30673499850.0
2009-07-27 08:30:00,94.835,94.975,94.78,94.94,34353200053.0
2009-07-27 09:00:00,94.94,94.99,94.92,94.98,25155700013.0
2009-07-27 09:30:00,94.98,95.06,94.91,95.0,26890100013.0
2009-07-27 10:00:00,95.0,95.155,94.985,95.025,36103900122.0
2009-07-27 10:30:00,95.03,95.185,95.015,95.145,25562999995.0
2009-07-27 11:00:00,95.145,95.185,95.04,95.07,27238100149.0
2009-07-27 11:30:00,95.08,95.155,95.05,95.125,23079500104.0
2009-07-27 12:00:00,95.125,95.175,95.11,95.155,16650200039.0
2009-07-27 12:30:00,95.16,95.205,95.1,95.135,23180600088.0
2009-07-27 13:00:00,95.13,95.18,95.105,95.12,19527700058.0
2009-07-27 13:30:00,95.12,95.12,95.03,95.05,21580099972.0
2009-07-27 14:00:00,95.055,95.075,95.0,95.05,19857800007.0
2009-07-27 14:30:00,95.05,95.23,95.03,95.11,28462800081.0
2009-07-27 15:00:00,95.105,95.195,95.055,95.09,23386200066.0
2009-07-27 15:30:00,95.09,95.22,95.09,95.17,28064199920.0
2009-07-27 16:00:00,95.185,95.38,95.185,95.3,32476100028.0
2009-07-27 16:30:00,95.3,95.33,95.22,95.31,32201199887.0
2009-07-27 17:00:00,95.315,95.375,95.275,95.335,24035099921.0
2009-07-27 17:30:00,95.33,95.36,95.285,95.33,24869099864.0
2009-07-27 18:00:00,95.33,95.375,95.265,95.28,18025599862.0
2009-07-27 18:30:00,95.28,95.34,95.22,95.265,17205899891.0
2009-07-27 19:00:00,95.265,95.31,95.16,95.175,10361799895.0
2009-07-27 19:30:00,95.175,95.21,95.11,95.18,17431799945.0
2009-07-27 20:00:00,95.185,95.185,95.11,95.135,8412299991.0
2009-07-27 20:30:00,95.135,95.225,95.1,95.21,14512699983.0
2009-07-27 21:00:00,95.21,95.25,95.2,95.245,9195299959.0
2009-07-27 21:30:00,95.245,95.26,95.16,95.18,10433499987.0
2009-07-27 22:00:00,95.18,95.25,95.14,95.235,5864400050.0
2009-07-27 22:30:00,95.235,95.24,95.15,95.17,3235799986.0
2009-07-27 23:00:00,95.18,95.215,95.16,95.19,2505399988.0
2009-07-27 23:30:00,95.19,95.215,95.168,95.188,2702000006.0
2009-07-28 00:00:00,95.19,95.22,95.155,95.181,3183499999.0
2009-07-28 00:30:00,95.174,95.21,95.12,95.2,3232599993.0
2009-07-28 01:00:00,95.2,95.265,95.15,95.235,7368299978.0
2009-07-28 01:30:00,95.235,95.235,95.17,95.175,3809300002.0
2009-07-28 02:00:00,95.165,95.175,94.975,95.015,13370100010.0
2009-07-28 02:30:00,95.02,95.08,94.975,95.03,10417900017.0
2009-07-28 03:00:00,95.03,95.08,94.98,95.04,9444300004.0
2009-07-28 03:30:00,95.04,95.08,95.01,95.055,8452599988.0
2009-07-28 04:00:00,95.06,95.06,94.93,95.0,16469600019.0
2009-07-28 04:30:00,95.0,95.025,94.935,95.01,14968199882.0
2009-07-28 05:00:00,95.02,95.12,95.0,95.09,13976799907.0
2009-07-28 05:30:00,95.085,95.105,95.0,95.035,9665999975.0
2009-07-28 06:00:00,95.035,95.12,95.0,95.08,14086199945.0
2009-07-28 06:30:00,95.08,95.12,95.04,95.05,14484699980.0
2009-07-28 07:00:00,95.05,95.115,95.03,95.11,13663899992.0
2009-07-28 07:30:00,95.1,95.17,95.065,95.13,19516399950.0
2009-07-28 08:00:00,95.13,95.16,95.04,95.12,26871800012.0
2009-07-28 08:30:00,95.115,95.17,95.1,95.125,24200800076.0
2009-07-28 09:00:00,95.14,95.14,95.02,95.08,24889700114.0
2009-07-28 09:30:00,95.08,95.17,95.03,95.17,27923800044.0
2009-07-28 10:00:00,95.16,95.17,94.95,94.955,22814999980.0
2009-07-28 10:30:00,94.955,94.99,94.83,94.895,24813400011.0
2009-07-28 11:00:00,94.895,94.925,94.5,94.58,28008099997.0
2009-07-28 11:30:00,94.58,94.765,94.535,94.765,21422600074.0
2009-07-28 12:00:00,94.765,94.805,94.65,94.8,18321000029.0
2009-07-28 12:30:00,94.8,94.8,94.655,94.75,13573700018.0
2009-07-28 13:00:00,94.745,94.8,94.675,94.785,15818499975.0
2009-07-28 13:30:00,94.775,94.79,94.38,94.53,27175000020.0
2009-07-28 14:00:00,94.53,94.61,94.53,94.55,18502700019.0
2009-07-28 14:30:00,94.56,94.71,94.515,94.645,23736799989.0
2009-07-28 15:00:00,94.65,94.735,94.55,94.64,29491400061.0
2009-07-28 15:30:00,94.64,94.805,94.635,94.765,37008100030.0
2009-07-28 16:00:00,94.73,94.75,94.415,94.525,34389500031.0
2009-07-28 16:30:00,94.525,94.63,94.465,94.53,28263299941.0
2009-07-28 17:00:00,94.53,94.57,94.21,94.24,30158299962.0
2009-07-28 17:30:00,94.24,94.255,94.035,94.16,31963479925.0
2009-07-28 18:00:00,94.155,94.26,94.07,94.095,17237099976.0
2009-07-28 18:30:00,94.095,94.195,94.05,94.11,18110700014.0
2009-07-28 19:00:00,94.105,94.37,94.105,94.3,24520999982.0
2009-07-28 19:30:00,94.305,94.52,94.295,94.495,20154800012.0
2009-07-28 20:00:00,94.495,94.56,94.39,94.5,18307400028.0
2009-07-28 20:30:00,94.495,94.56,94.46,94.535,16988700009.0
2009-07-28 21:00:00,94.535,94.54,94.445,94.47,13547000027.0
2009-07-28 21:30:00,94.475,94.61,94.47,94.565,12219500015.0
2009-07-28 22:00:00,94.565,94.71,94.56,94.63,5902900002.0
2009-07-28 22:30:00,94.63,94.65,94.535,94.54,2784999996.0
2009-07-28 23:00:00,94.535,94.565,94.485,94.5,1822300000.0
2009-07-28 23:30:00,94.5,94.505,94.43,94.505,2762200014.0
2009-07-29 00:00:00,94.505,94.525,94.42,94.47,3456400012.0
2009-07-29 00:30:00,94.47,94.48,94.355,94.37,2361300003.0
2009-07-29 01:00:00,94.37,94.47,94.33,94.38,6282300005.0
2009-07-29 01:30:00,94.38,94.43,94.32,94.42,7823000005.0
2009-07-29 02:00:00,94.42,94.535,94.4,94.52,10165900012.0
2009-07-29 02:30:00,94.53,94.65,94.505,94.55,11863699987.0
2009-07-29 03:00:00,94.55,94.61,94.505,94.555,6023300004.0
2009-07-29 03:30:00,94.56,94.675,94.445,94.445,8882600008.0
2009-07-29 04:00:00,94.45,94.52,94.41,94.495,13572499926.0
2009-07-29 04:30:00,94.495,94.51,94.38,94.41,9531999956.0
2009-07-29 05:00:00,94.415,94.43,94.28,94.285,12415999951.0
2009-07-29 05:30:00,94.285,94.33,94.205,94.23,13032099991.0
2009-07-29 06:00:00,94.23,94.38,94.22,94.365,18251799910.0
2009-07-29 06:30:00,94.365,94.375,94.33,94.34,11858999975.0
2009-07-29 07:00:00,94.34,94.365,94.17,94.255,22912099966.0
2009-07-29 07:30:00,94.255,94.265,94.165,94.23,21089200033.0
2009-07-29 08:00:00,94.225,94.265,94.075,94.16,39457299928.0
2009-07-29 08:30:00,94.16,94.225,94.05,94.105,24729399998.0
2009-07-29 09:00:00,94.1,94.28,94.09,94.15,27580399948.0
2009-07-29 09:30:00,94.15,94.465,94.015,94.405,32372499956.0
2009-07-29 10:00:00,94.405,94.455,94.37,94.4,26633299989.0
2009-07-29 10:30:00,94.4,94.69,94.37,94.65,28471999909.0
2009-07-29 11:00:00,94.65,94.85,94.6,94.8,30914399968.0
2009-07-29 11:30:00,94.8,94.85,94.7,94.715,18892999991.0
2009-07-29 12:00:00,94.72,94.78,94.69,94.725,23393799994.0
2009-07-29 12:30:00,94.73,95.035,94.685,94.965,22819399985.0
2009-07-29 13:00:00,94.965,95.105,94.885,95.035,23701099988.0
2009-07-29 13:30:00,95.035,95.1,94.98,94.98,31769900077.0
2009-07-29 14:00:00,94.98,95.03,94.825,94.88,29826300039.0
2009-07-29 14:30:00,94.885,94.965,94.685,94.765,29641980057.0
2009-07-29 15:00:00,94.76,94.84,94.65,94.7,29947700148.0
2009-07-29 15:30:00,94.705,95.08,94.605,94.97,35132799982.0
2009-07-29 16:00:00,94.97,95.035,94.845,95.01,32351399918.0
2009-07-29 16:30:00,95.01,95.03,94.925,95.03,30944599817.0
2009-07-29 17:00:00,95.03,95.03,94.92,94.98,32874299878.0
2009-07-29 17:30:00,94.98,95.18,94.935,95.13,29538399956.0
2009-07-29 18:00:00,95.13,95.145,95.03,95.11,22164499938.0
2009-07-29 18:30:00,95.11,95.215,95.1,95.135,19510499933.0
2009-07-29 19:00:00,95.13,95.36,94.885,94.975,25367199996.0
2009-07-29 19:30:00,94.98,95.075,94.92,95.0,20942199997.0
2009-07-29 20:00:00,95.01,95.06,94.83,94.915,20739900057.0
2009-07-29 20:30:00,94.92,95.01,94.855,95.005,21512500038.0
2009-07-29 21:00:00,95.005,95.01,94.96,94.98,13132500008.0
2009-07-29 21:30:00,94.985,95.03,94.95,94.96,16542700034.0
2009-07-29 22:00:00,94.96,95.17,94.96,95.135,12347099968.0
2009-07-29 22:30:00,95.135,95.15,94.97,94.98,7915899979.0
2009-07-29 23:00:00,94.98,95.1,94.945,95.075,5153799960.0
2009-07-29 23:30:00,95.085,95.155,95.05,95.065,3535599990.0
2009-07-30 00:00:00,95.065,95.065,95.02,95.025,2734999978.0
2009-07-30 00:30:00,95.025,95.045,94.99,95.0,2200000003.0
2009-07-30 01:00:00,95.0,95.105,95.0,95.08,2874999989.0
2009-07-30 01:30:00,95.08,95.15,95.05,95.105,5856599978.0
2009-07-30 02:00:00,95.105,95.305,95.1,95.2,11419199985.0
2009-07-30 02:30:00,95.2,95.24,95.085,95.12,10017899990.0
2009-07-30 03:00:00,95.12,95.12,94.97,94.99,8350800009.0
2009-07-30 03:30:00,94.99,95.04,94.825,94.975,12266599991.0
2009-07-30 04:00:00,94.98,95.04,94.94,95.005,13827799940.0
2009-07-30 04:30:00,95.005,95.025,94.92,94.96,9102900009.0
2009-07-30 05:00:00,94.955,94.965,94.875,94.92,10708399967.0
2009-07-30 05:30:00,94.92,94.94,94.85,94.86,10109899889.0
2009-07-30 06:00:00,94.87,94.93,94.84,94.905,7179199996.0
2009-07-30 06:30:00,94.905,94.97,94.89,94.945,7186899993.0
2009-07-30 07:00:00,94.945,95.075,94.935,95.045,14035100006.0
2009-07-30 07:30:00,95.05,95.1,95.02,95.07,16947499958.0
2009-07-30 08:00:00,95.08,95.15,95.005,95.08,24622599984.0
2009-07-30 08:30:00,95.08,95.08,94.935,95.05,25434400070.0
2009-07-30 09:00:00,95.05,95.06,94.85,94.88,27539200000.0
2009-07-30 09:30:00,94.88,95.005,94.84,94.985,20479099938.0
2009-07-30 10:00:00,94.98,95.055,94.96,95.05,18157200037.0
2009-07-30 10:30:00,95.05,95.11,95.01,95.06,18913500016.0
2009-07-30 11:00:00,95.065,95.075,94.98,95.005,18703700002.0
2009-07-30 11:30:00,95.005,95.1,94.99,95.07,15249700030.0
2009-07-30 12:00:00,95.065,95.095,95.03,95.065,13427200069.0
2009-07-30 12:30:00,95.065,95.13,95.045,95.1,15243900013.0
2009-07-30 13:00:00,95.105,95.11,95.06,95.075,9805100062.0
2009-07-30 13:30:00,95.08,95.14,95.04,95.135,17804800045.0
2009-07-30 14:00:00,95.135,95.33,95.125,95.295,22207499991.0
2009-07-30 14:30:00,95.295,95.68,95.285,95.66,33810080043.0
2009-07-30 15:00:00,95.66,95.68,95.51,95.52,27506900031.0
2009-07-30 15:30:00,95.52,95.625,95.425,95.615,36136099988.0
2009-07-30 16:00:00,95.615,95.65,95.48,95.55,29788099924.0
2009-07-30 16:30:00,95.545,95.67,95.54,95.605,26949900008.0
2009-07-30 17:00:00,95.6,95.675,95.56,95.66,30432800027.0
2009-07-30 17:30:00,95.67,95.74,95.655,95.67,21316299956.0
2009-07-30 18:00:00,95.67,95.885,95.615,95.875,19856499965.0
2009-07-30 18:30:00,95.87,95.88,95.78,95.79,18188599990.0
2009-07-30 19:00:00,95.79,95.83,95.495,95.66,24038000029.0
2009-07-30 19:30:00,95.66,95.745,95.635,95.68,14678099981.0
2009-07-30 20:00:00,95.68,95.72,95.53,95.625,15467099903.0
2009-07-30 20:30:00,95.625,95.635,95.595,95.61,12708999940.0
2009-07-30 21:00:00,95.61,95.625,95.515,95.59,16699399974.0
2009-07-30 21:30:00,95.59,95.6,95.42,95.46,22300600014.0
2009-07-30 22:00:00,95.46,95.525,95.45,95.49,8733100013.0
2009-07-30 22:30:00,95.495,95.61,95.485,95.55,5666599975.0
2009-07-30 23:00:00,95.545,95.595,95.42,95.546,1799100001.0
2009-07-30 23:30:00,95.54,95.595,95.52,95.56,2010599987.0
2009-07-31 00:00:00,95.555,95.56,95.51,95.525,2500799982.0
2009-07-31 00:30:00,95.53,95.565,95.48,95.56,5471999918.0
2009-07-31 01:00:00,95.57,95.57,95.44,95.455,5263499946.0
2009-07-31 01:30:00,95.455,95.61,95.455,95.56,6152659982.0
2009-07-31 02:00:00,95.56,95.585,95.43,95.47,7266200011.0
2009-07-31 02:30:00,95.47,95.53,95.39,95.53,7030800004.0
2009-07-31 03:00:00,95.53,95.55,95.36,95.38,8091599997.0
2009-07-31 03:30:00,95.38,95.39,95.295,95.35,9306459998.0
2009-07-31 04:00:00,95.35,95.36,95.25,95.265,10910699990.0
2009-07-31 04:30:00,95.265,95.34,95.265,95.32,11795799979.0
2009-07-31 05:00:00,95.32,95.32,95.26,95.29,10347599986.0
2009-07-31 05:30:00,95.29,95.37,95.28,95.355,10540899937.0
2009-07-31 06:00:00,95.35,95.425,95.345,95.375,11046900008.0
2009-07-31 06:30:00,95.375,95.39,95.325,95.355,6921400022.0
2009-07-31 07:00:00,95.36,95.38,95.31,95.325,10481599985.0
2009-07-31 07:30:00,95.325,95.35,95.31,95.34,8096200039.0
2009-07-31 08:00:00,95.335,95.34,95.22,95.22,18940320028.0
2009-07-31 08:30:00,95.22,95.28,95.21,95.22,16943160073.0
2009-07-31 09:00:00,95.22,95.345,95.21,95.315,21852199944.0
2009-07-31 09:30:00,95.31,95.68,95.26,95.615,32621799994.0
2009-07-31 10:00:00,95.615,95.72,95.595,95.655,23888899921.0
2009-07-31 10:30:00,95.655,95.68,95.595,95.605,17399980032.0
2009-07-31 11:00:00,95.61,95.66,95.6,95.61,12934600023.0
2009-07-31 11:30:00,95.61,95.715,95.555,95.69,15623799979.0
2009-07-31 12:00:00,95.69,95.705,95.62,95.635,15812199995.0
2009-07-31 12:30:00,95.635,95.66,95.59,95.66,20443200037.0
2009-07-31 13:00:00,95.66,95.79,95.64,95.685,25623000010.0
2009-07-31 13:30:00,95.685,95.82,95.665,95.755,21556899982.0
2009-07-31 14:00:00,95.755,95.82,95.655,95.775,30087979978.0
2009-07-31 14:30:00,95.785,95.81,95.33,95.415,35005680049.0
2009-07-31 15:00:00,95.415,95.47,95.23,95.35,33338599996.0
2009-07-31 15:30:00,95.35,95.53,95.32,95.47,35249199881.0
2009-07-31 16:00:00,95.475,95.475,95.12,95.24,36936900074.0
2009-07-31 16:30:00,95.23,95.35,95.175,95.18,26039700040.0
2009-07-31 17:00:00,95.175,95.28,94.495,94.69,28587499991.0
2009-07-31 17:30:00,94.695,94.835,94.52,94.54,32857199965.0
2009-07-31 18:00:00,94.535,94.78,94.52,94.56,29872699971.0
2009-07-31 18:30:00,94.56,94.71,94.555,94.63,21307699958.0
2009-07-31 19:00:00,94.63,94.78,94.625,94.75,10606199983.0
2009-07-31 19:30:00,94.75,94.77,94.64,94.74,12013399992.0
2009-07-31 20:00:00,94.74,94.755,94.65,94.715,15984199991.0
2009-07-31 20:30:00,94.715,94.805,94.7,94.79,14828900023.0
2009-07-31 21:00:00,94.795,94.8,94.65,94.66,13459100053.0
2009-07-31 21:30:00,94.66,94.7,94.61,94.615,13548300011.0
2009-07-31 22:00:00,94.62,94.67,94.605,94.62,6563300011.0
2009-07-31 22:30:00,94.63,94.725,94.625,94.655,7535100005.0
2009-08-02 23:00:00,94.735,94.78,94.695,94.76,206000000.0
2009-08-02 23:30:00,94.755,94.765,94.69,94.73,316400000.0
2009-08-03 00:00:00,94.745,94.805,94.7,94.73,2179799999.0
2009-08-03 00:30:00,94.73,94.83,94.68,94.83,3265300000.0
2009-08-03 01:00:00,94.82,94.83,94.75,94.76,11141399983.0
2009-08-03 01:30:00,94.755,94.76,94.62,94.64,6566399995.0
2009-08-03 02:00:00,94.635,94.83,94.635,94.79,10792400087.0
2009-08-03 02:30:00,94.8,94.85,94.695,94.72,9797700037.0
2009-08-03 03:00:00,94.72,94.755,94.64,94.695,7784899996.0
2009-08-03 03:30:00,94.695,94.76,94.685,94.745,4740599994.0
2009-08-03 04:00:00,94.745,94.765,94.71,94.75,8374699979.0
2009-08-03 04:30:00,94.75,94.8,94.72,94.74,9360899986.0
2009-08-03 05:00:00,94.74,94.76,94.72,94.72,8369499923.0
2009-08-03 05:30:00,94.72,94.76,94.72,94.74,9376799971.0
2009-08-03 06:00:00,94.745,94.75,94.72,94.74,9456399985.0
2009-08-03 06:30:00,94.745,94.745,94.7,94.71,7731100028.0
2009-08-03 07:00:00,94.71,94.73,94.69,94.69,4661300051.0
2009-08-03 07:30:00,94.695,94.7,94.62,94.645,7093400010.0
2009-08-03 08:00:00,94.645,94.675,94.59,94.61,14760900006.0
2009-08-03 08:30:00,94.605,94.77,94.605,94.715,13519400004.0
2009-08-03 09:00:00,94.715,94.88,94.715,94.84,15080300018.0
2009-08-03 09:30:00,94.84,95.03,94.765,95.005,15567400017.0
2009-08-03 10:00:00,94.995,95.07,94.96,95.02,22555900044.0
2009-08-03 10:30:00,95.015,95.02,94.84,94.85,25996600085.0
2009-08-03 11:00:00,94.845,94.965,94.825,94.91,22743730096.0
2009-08-03 11:30:00,94.905,94.99,94.825,94.93,22840200038.0
2009-08-03 12:00:00,94.93,95.0,94.91,94.94,18504800025.0
2009-08-03 12:30:00,94.94,94.96,94.9,94.94,13122799991.0
2009-08-03 13:00:00,94.945,94.98,94.905,94.915,10835900006.0
2009-08-03 13:30:00,94.915,94.935,94.85,94.9,20726200017.0
2009-08-03 14:00:00,94.9,95.025,94.88,94.98,29678999981.0
2009-08-03 14:30:00,94.98,95.02,94.905,94.99,31039999937.0
2009-08-03 15:00:00,94.98,95.03,94.96,95.02,23708199999.0
2009-08-03 15:30:00,95.02,95.18,94.98,95.17,35825699900.0
2009-08-03 16:00:00,95.17,95.36,95.12,95.18,45957999821.0
2009-08-03 16:30:00,95.175,95.215,95.03,95.205,33196499846.0
2009-08-03 17:00:00,95.2,95.24,95.07,95.21,26460099829.0
2009-08-03 17:30:00,95.21,95.305,95.175,95.23,24786299964.0
2009-08-03 18:00:00,95.23,95.3,95.175,95.265,23749299800.0
2009-08-03 18:30:00,95.265,95.27,95.145,95.24,15542699783.0
2009-08-03 19:00:00,95.25,95.33,95.245,95.29,9513199886.0
2009-08-03 19:30:00,95.29,95.32,95.22,95.24,13329199868.0
2009-08-03 20:00:00,95.25,95.32,95.25,95.31,12280199893.0
2009-08-03 20:30:00,95.31,95.34,95.28,95.3,13827000006.0
2009-08-03 21:00:00,95.3,95.415,95.28,95.36,12194599935.0
2009-08-03 21:30:00,95.355,95.43,95.32,95.335,7395900018.0
2009-08-03 22:00:00,95.335,95.335,95.255,95.275,4131800012.0
2009-08-03 22:30:00,95.275,95.285,95.24,95.26,4472900004.0
2009-08-03 23:00:00,95.255,95.305,95.245,95.275,3916700008.0
2009-08-03 23:30:00,95.275,95.295,95.2,95.255,4947399978.0
2009-08-04 00:00:00,95.255,95.255,95.2,95.225,2927399982.0
2009-08-04 00:30:00,95.225,95.27,95.2,95.24,3177199995.0
2009-08-04 01:00:00,95.24,95.3,95.2,95.215,6278500023.0
2009-08-04 01:30:00,95.215,95.225,95.165,95.175,8183200026.0
2009-08-04 02:00:00,95.175,95.2,95.085,95.16,8164299989.0
2009-08-04 02:30:00,95.16,95.255,95.14,95.23,8829300008.0
2009-08-04 03:00:00,95.24,95.3,95.205,95.255,8842100000.0
2009-08-04 03:30:00,95.26,95.465,95.21,95.385,15140000023.0
2009-08-04 04:00:00,95.39,95.42,95.33,95.39,16025100001.0
2009-08-04 04:30:00,95.39,95.44,95.35,95.38,10090799982.0
2009-08-04 05:00:00,95.365,95.37,95.29,95.305,12285099996.0
2009-08-04 05:30:00,95.305,95.36,95.28,95.35,12983399983.0
2009-08-04 06:00:00,95.35,95.355,95.3,95.3,9966400018.0
2009-08-04 06:30:00,95.31,95.36,95.14,95.21,17766499994.0
2009-08-04 07:00:00,95.21,95.225,95.05,95.065,20712799990.0
2009-08-04 07:30:00,95.065,95.12,95.035,95.12,16979219866.0
2009-08-04 08:00:00,95.12,95.17,95.04,95.06,28224999998.0
2009-08-04 08:30:00,95.06,95.2,95.05,95.2,19720599993.0
2009-08-04 09:00:00,95.2,95.2,94.925,94.95,23574400031.0
2009-08-04 09:30:00,94.935,95.035,94.93,94.955,22909149986.0
2009-08-04 10:00:00,94.97,94.97,94.82,94.89,18323699976.0
2009-08-04 10:30:00,94.89,94.9,94.36,94.6,26560700025.0
2009-08-04 11:00:00,94.595,94.74,94.485,94.715,20176300039.0
2009-08-04 11:30:00,94.71,94.735,94.665,94.69,14420800039.0
2009-08-04 12:00:00,94.69,94.77,94.66,94.7,9874600010.0
2009-08-04 12:30:00,94.7,94.73,94.645,94.67,9182899980.0
2009-08-04 13:00:00,94.67,94.76,94.635,94.74,14033299996.0
2009-08-04 13:30:00,94.74,94.78,94.69,94.69,13030899947.0
2009-08-04 14:00:00,94.69,94.755,94.67,94.715,16099199989.0
2009-08-04 14:30:00,94.72,94.755,94.68,94.72,15824899966.0
2009-08-04 15:00:00,94.73,94.77,94.705,94.75,16503999930.0
2009-08-04 15:30:00,94.75,94.785,94.695,94.775,25373799961.0
2009-08-04 16:00:00,94.775,95.28,94.775,95.18,40139799866.0
2009-08-04 16:30:00,95.2,95.37,95.17,95.27,28972699845.0
2009-08-04 17:00:00,95.27,95.37,95.27,95.335,22704999850.0
2009-08-04 17:30:00,95.33,95.42,95.3,95.41,22566699957.0
2009-08-04 18:00:00,95.41,95.43,95.38,95.385,18299400006.0
2009-08-04 18:30:00,95.385,95.43,95.35,95.41,15933899979.0
2009-08-04 19:00:00,95.41,95.43,95.3,95.315,17298099902.0
2009-08-04 19:30:00,95.315,95.335,95.14,95.15,19346000036.0
2009-08-04 20:00:00,95.145,95.335,95.13,95.32,19464899903.0
2009-08-04 20:30:00,95.32,95.4,95.22,95.26,18062599939.0
2009-08-04 21:00:00,95.26,95.3,95.17,95.245,17383599966.0
2009-08-04 21:30:00,95.24,95.29,95.2,95.27,15707700047.0
2009-08-04 22:00:00,95.27,95.29,95.205,95.25,9879200027.0
2009-08-04 22:30:00,95.25,95.28,95.21,95.22,7258700046.0
2009-08-04 23:00:00,95.22,95.285,95.22,95.275,5486099980.0
2009-08-04 23:30:00,95.275,95.29,95.21,95.225,5743799983.0
2009-08-05 00:00:00,95.225,95.26,95.21,95.25,5201800023.0
2009-08-05 00:30:00,95.25,95.26,95.21,95.22,5019599937.0
2009-08-05 01:00:00,95.22,95.395,95.22,95.39,10397789952.0
2009-08-05 01:30:00,95.39,95.39,95.28,95.305,9329599978.0
2009-08-05 02:00:00,95.3,95.35,95.255,95.29,6362200005.0
2009-08-05 02:30:00,95.285,95.295,95.225,95.26,5456800002.0
2009-08-05 03:00:00,95.26,95.37,95.24,95.27,6916299984.0
2009-08-05 03:30:00,95.265,95.34,95.26,95.3,4260599998.0
2009-08-05 04:00:00,95.295,95.31,95.22,95.27,8211200010.0
2009-08-05 04:30:00,95.27,95.295,95.255,95.26,7748399996.0
2009-08-05 05:00:00,95.26,95.27,95.16,95.165,9926599998.0
2009-08-05 05:30:00,95.17,95.18,95.02,95.08,16787499933.0
2009-08-05 06:00:00,95.085,95.085,94.97,95.01,16775200029.0
2009-08-05 06:30:00,95.01,95.025,94.92,94.97,15202499998.0
2009-08-05 07:00:00,94.97,94.99,94.89,94.985,18901899967.0
2009-08-05 07:30:00,94.98,95.065,94.86,94.89,19641099935.0
2009-08-05 08:00:00,94.895,95.02,94.86,95.0,25636949857.0
2009-08-05 08:30:00,95.0,95.035,94.91,95.02,23975500032.0
2009-08-05 09:00:00,95.02,95.1,94.95,95.02,26518200187.0
2009-08-05 09:30:00,95.02,95.045,94.91,95.0,26185000177.0
2009-08-05 10:00:00,95.0,95.06,94.96,95.06,20749400192.0
2009-08-05 10:30:00,95.06,95.22,95.01,95.135,37128700169.0
2009-08-05 11:00:00,95.14,95.21,95.095,95.15,24966700092.0
2009-08-05 11:30:00,95.145,95.205,95.14,95.165,16346200045.0
2009-08-05 12:00:00,95.16,95.315,95.15,95.295,19678600031.0
2009-08-05 12:30:00,95.285,95.365,95.26,95.365,17554700034.0
2009-08-05 13:00:00,95.37,95.385,95.235,95.35,19807200078.0
2009-08-05 13:30:00,95.35,95.355,95.245,95.25,25344500011.0
2009-08-05 14:00:00,95.25,95.375,95.12,95.24,30962100121.0
2009-08-05 14:30:00,95.24,95.33,95.14,95.28,30049600062.0
2009-08-05 15:00:00,95.28,95.365,95.24,95.315,19932900033.0
2009-08-05 15:30:00,95.315,95.325,95.125,95.285,32732599958.0
2009-08-05 16:00:00,95.28,95.29,94.86,94.95,34035499961.0
2009-08-05 16:30:00,94.955,94.975,94.86,94.9,29726299831.0
2009-08-05 17:00:00,94.9,95.02,94.895,94.975,22957699867.0
2009-08-05 17:30:00,94.975,94.985,94.93,94.98,11716799950.0
2009-08-05 18:00:00,94.98,95.025,94.93,94.94,11549599922.0
2009-08-05 18:30:00,94.94,94.97,94.905,94.925,12517999905.0
2009-08-05 19:00:00,94.925,94.93,94.625,94.815,24530000036.0
2009-08-05 19:30:00,94.82,94.85,94.74,94.785,20496100057.0
2009-08-05 20:00:00,94.785,94.87,94.755,94.825,17983799944.0
2009-08-05 20:30:00,94.825,94.965,94.79,94.94,26421299801.0
2009-08-05 21:00:00,94.94,95.05,94.93,95.0,18886399885.0
2009-08-05 21:30:00,95.005,95.005,94.9,94.955,17470199950.0
2009-08-05 22:00:00,94.96,94.995,94.95,94.99,2717399995.0
2009-08-05 22:30:00,94.99,95.0,94.94,94.96,5408799961.0
2009-08-05 23:00:00,94.955,94.965,94.885,94.915,4723499969.0
2009-08-05 23:30:00,94.92,94.935,94.86,94.905,3300200008.0
2009-08-06 00:00:00,94.905,94.915,94.84,94.845,5891800010.0
2009-08-06 00:30:00,94.84,94.96,94.84,94.95,5536999995.0
2009-08-06 01:00:00,94.941,94.96,94.905,94.92,5304800012.0
2009-08-06 01:30:00,94.92,94.94,94.775,94.8,10014399958.0
2009-08-06 02:00:00,94.8,94.935,94.8,94.92,11692999993.0
2009-08-06 02:30:00,94.925,95.02,94.905,94.98,10897699991.0
2009-08-06 03:00:00,94.98,95.14,94.97,95.085,12652700001.0
2009-08-06 03:30:00,95.08,95.22,95.01,95.02,16063500005.0
2009-08-06 04:00:00,95.02,95.08,95.0,95.03,17924360055.0
2009-08-06 04:30:00,95.03,95.04,94.935,95.0,18563900035.0
2009-08-06 05:00:00,95.0,95.04,94.98,95.04,10043000003.0
2009-08-06 05:30:00,95.04,95.09,95.015,95.06,12481000099.0
2009-08-06 06:00:00,95.06,95.095,95.015,95.05,15250400006.0
2009-08-06 06:30:00,95.055,95.145,95.05,95.12,15622300061.0
2009-08-06 07:00:00,95.12,95.13,95.06,95.105,16901399982.0
2009-08-06 07:30:00,95.105,95.165,95.06,95.13,16665299959.0
2009-08-06 08:00:00,95.13,95.23,95.115,95.135,29051299878.0
2009-08-06 08:30:00,95.14,95.185,95.105,95.16,35757100156.0
2009-08-06 09:00:00,95.16,95.165,95.05,95.08,39131500101.0
2009-08-06 09:30:00,95.075,95.2,95.075,95.185,26286000030.0
2009-08-06 10:00:00,95.19,95.455,95.17,95.41,42413859895.0
2009-08-06 10:30:00,95.4,95.415,95.275,95.305,33795899892.0
2009-08-06 11:00:00,95.305,95.37,95.27,95.315,28060399922.0
2009-08-06 11:30:00,95.315,95.36,95.29,95.305,21271799955.0
2009-08-06 12:00:00,95.31,95.64,95.31,95.615,29303799788.0
2009-08-06 12:30:00,95.62,95.68,95.515,95.57,23580499949.0
2009-08-06 13:00:00,95.57,95.61,95.4,95.52,18444899984.0
2009-08-06 13:30:00,95.515,95.55,95.47,95.52,27995599975.0
2009-08-06 14:00:00,95.52,95.63,95.475,95.575,35082999880.0
2009-08-06 14:30:00,95.59,95.805,95.58,95.72,39074500079.0
2009-08-06 15:00:00,95.73,95.735,95.575,95.65,37841999924.0
2009-08-06 15:30:00,95.65,95.69,95.49,95.52,38418199964.0
2009-08-06 16:00:00,95.52,95.565,95.4,95.56,21204000000.0
2009-08-06 16:30:00,95.555,95.625,95.5,95.56,18959000004.0
2009-08-06 17:00:00,95.56,95.655,95.53,95.59,14981799990.0
2009-08-06 17:30:00,95.59,95.63,95.545,95.56,14090699970.0
2009-08-06 18:00:00,95.57,95.61,95.47,95.555,15720199993.0
2009-08-06 18:30:00,95.555,95.62,95.53,95.56,13512399996.0
2009-08-06 19:00:00,95.56,95.75,95.55,95.705,17018699966.0
2009-08-06 19:30:00,95.71,95.74,95.525,95.545,13937800016.0
2009-08-06 20:00:00,95.545,95.575,95.48,95.54,13064080008.0
2009-08-06 20:30:00,95.54,95.57,95.37,95.44,13509200048.0
2009-08-06 21:00:00,95.44,95.51,95.41,95.42,8995300016.0
2009-08-06 21:30:00,95.43,95.455,95.37,95.375,12440800008.0
2009-08-06 22:00:00,95.375,95.425,95.34,95.37,6436600002.0
2009-08-06 22:30:00,95.37,95.47,95.37,95.45,4287300002.0
2009-08-06 23:00:00,95.445,95.46,95.415,95.445,1567100005.0
2009-08-06 23:30:00,95.445,95.455,95.405,95.405,1591300001.0
2009-08-07 00:00:00,95.405,95.42,95.36,95.41,1260400000.0
2009-08-07 00:30:00,95.41,95.52,95.41,95.47,2327700001.0
2009-08-07 01:00:00,95.46,95.5,95.44,95.44,1052700000.0
2009-08-07 01:30:00,95.44,95.55,95.43,95.48,2662000001.0
2009-08-07 02:00:00,95.48,95.505,95.405,95.435,2515700000.0
2009-08-07 02:30:00,95.435,95.52,95.39,95.47,3420200000.0
2009-08-07 03:00:00,95.465,95.485,95.43,95.45,2461100000.0
2009-08-07 03:30:00,95.45,95.48,95.28,95.33,2295100000.0
2009-08-07 04:00:00,95.33,95.375,95.22,95.27,3783200000.0
2009-08-07 04:30:00,95.265,95.35,95.26,95.3,1999900000.0
2009-08-07 05:00:00,95.3,95.34,95.27,95.31,3346800000.0
2009-08-07 05:30:00,95.32,95.35,95.29,95.325,3744399999.0
2009-08-07 06:00:00,95.325,95.375,95.305,95.33,4721699996.0
2009-08-07 06:30:00,95.33,95.375,95.295,95.36,4289799998.0
2009-08-07 07:00:00,95.36,95.42,95.34,95.36,4993500004.0
2009-08-07 07:30:00,95.35,95.455,95.345,95.44,7365500002.0
2009-08-07 08:00:00,95.435,95.44,95.34,95.39,9922899970.0
2009-08-07 08:30:00,95.39,95.42,95.31,95.36,9403899998.0
2009-08-07 09:00:00,95.36,95.475,95.345,95.47,15135099991.0
2009-08-07 09:30:00,95.46,95.47,95.36,95.385,10063100001.0
2009-08-07 10:00:00,95.39,95.395,95.17,95.2,15423800003.0
2009-08-07 10:30:00,95.2,95.2,95.05,95.145,16221199986.0
2009-08-07 11:00:00,95.145,95.21,95.08,95.18,11448749981.0
2009-08-07 11:30:00,95.18,95.18,95.085,95.16,12223800010.0
2009-08-07 12:00:00,95.16,95.295,95.145,95.28,9366000011.0
2009-08-07 12:30:00,95.28,95.3,95.19,95.2,7431600011.0
2009-08-07 13:00:00,95.205,95.3,95.145,95.235,9373200015.0
2009-08-07 13:30:00,95.235,95.415,95.235,95.37,12587400024.0
2009-08-07 14:00:00,95.37,95.46,95.305,95.305,14620199999.0
2009-08-07 14:30:00,95.34,96.845,95.33,96.45,14158800003.0
2009-08-07 15:00:00,96.45,96.79,96.44,96.75,15334599995.0
2009-08-07 15:30:00,96.74,96.96,96.725,96.92,19147520008.0
2009-08-07 16:00:00,96.915,97.26,96.785,97.25,21769900005.0
2009-08-07 16:30:00,97.25,97.46,97.21,97.43,19759200004.0
2009-08-07 17:00:00,97.425,97.57,97.35,97.44,17463900005.0
2009-08-07 17:30:00,97.435,97.7,97.405,97.65,15145599993.0
2009-08-07 18:00:00,97.66,97.785,97.48,97.535,14087100005.0
2009-08-07 18:30:00,97.54,97.605,97.515,97.56,11676199991.0
2009-08-07 19:00:00,97.555,97.67,97.545,97.65,10456199972.0
2009-08-07 19:30:00,97.65,97.705,97.605,97.615,11338599992.0
2009-08-07 20:00:00,97.615,97.73,97.61,97.66,10062200004.0
2009-08-07 20:30:00,97.67,97.7,97.54,97.595,11026799999.0
2009-08-07 21:00:00,97.59,97.62,97.42,97.52,11682599991.0
2009-08-07 21:30:00,97.525,97.55,97.46,97.5,6803599985.0
2009-08-07 22:00:00,97.5,97.53,97.44,97.49,4678499982.0
2009-08-07 22:30:00,97.49,97.57,97.45,97.555,3864499999.0
2009-08-09 23:00:00,97.7,97.745,97.64,97.67,211300000.0
2009-08-09 23:30:00,97.665,97.7,97.595,97.665,228200000.0
2009-08-10 00:00:00,97.66,97.72,97.61,97.62,1564400000.0
2009-08-10 00:30:00,97.62,97.63,97.49,97.54,3391299999.0
2009-08-10 01:00:00,97.54,97.55,97.42,97.43,4739900000.0
2009-08-10 01:30:00,97.425,97.43,97.315,97.35,7128800002.0
2009-08-10 02:00:00,97.345,97.35,97.2,97.235,10131999991.0
2009-08-10 02:30:00,97.245,97.29,97.12,97.17,7559100001.0
2009-08-10 03:00:00,97.18,97.265,97.07,97.18,8691250010.0
2009-08-10 03:30:00,97.18,97.26,97.17,97.2,6248599998.0
2009-08-10 04:00:00,97.2,97.33,97.175,97.305,5305000000.0
2009-08-10 04:30:00,97.3,97.38,97.24,97.29,4773500001.0
2009-08-10 05:00:00,97.295,97.32,97.265,97.27,2725600000.0
2009-08-10 05:30:00,97.27,97.285,97.22,97.27,4489700000.0
2009-08-10 06:00:00,97.27,97.28,97.205,97.22,4201900000.0
2009-08-10 06:30:00,97.22,97.245,97.09,97.17,4573300000.0
2009-08-10 07:00:00,97.17,97.25,97.14,97.19,4138500001.0
2009-08-10 07:30:00,97.19,97.28,97.185,97.22,7020399999.0
2009-08-10 08:00:00,97.22,97.33,97.18,97.24,11497099992.0
2009-08-10 08:30:00,97.235,97.3,97.19,97.275,10291399995.0
2009-08-10 09:00:00,97.27,97.36,97.19,97.34,10510100002.0
2009-08-10 09:30:00,97.34,97.435,97.29,97.39,10289300000.0
2009-08-10 10:00:00,97.39,97.44,97.305,97.335,8853300001.0
2009-08-10 10:30:00,97.335,97.39,97.275,97.3,7536599999.0
2009-08-10 11:00:00,97.3,97.33,97.235,97.255,7664199997.0
2009-08-10 11:30:00,97.255,97.325,97.25,97.295,8600699998.0
2009-08-10 12:00:00,97.3,97.31,97.22,97.24,7123400014.0
2009-08-10 12:30:00,97.24,97.27,97.12,97.13,7202699995.0
2009-08-10 13:00:00,97.13,97.22,97.09,97.19,9060100011.0
2009-08-10 13:30:00,97.19,97.325,97.19,97.255,8594699979.0
2009-08-10 14:00:00,97.255,97.26,97.12,97.13,10905399990.0
2009-08-10 14:30:00,97.135,97.25,97.085,97.23,12102659997.0
2009-08-10 15:00:00,97.24,97.25,97.145,97.16,11589940003.0
2009-08-10 15:30:00,97.16,97.32,97.145,97.29,14895499994.0
2009-08-10 16:00:00,97.285,97.32,97.25,97.29,11901700002.0
2009-08-10 16:30:00,97.29,97.375,97.245,97.355,9954599999.0
2009-08-10 17:00:00,97.355,97.5,97.295,97.305,14123100013.0
2009-08-10 17:30:00,97.305,97.37,97.21,97.23,9964300002.0
2009-08-10 18:00:00,97.235,97.28,97.125,97.13,7818300006.0
2009-08-10 18:30:00,97.14,97.185,96.915,96.96,13494299990.0
2009-08-10 19:00:00,96.955,97.07,96.94,97.045,9119499999.0
2009-08-10 19:30:00,97.05,97.165,97.01,97.12,7795300002.0
2009-08-10 20:00:00,97.12,97.13,97.005,97.06,7597600008.0
2009-08-10 20:30:00,97.065,97.115,97.02,97.03,5686900006.0
2009-08-10 21:00:00,97.03,97.13,97.02,97.115,4679100005.0
2009-08-10 21:30:00,97.115,97.135,97.07,97.1,4925899996.0
2009-08-10 22:00:00,97.105,97.205,97.075,97.16,5031900002.0
2009-08-10 22:30:00,97.16,97.21,97.125,97.145,2544200001.0
2009-08-10 23:00:00,97.145,97.16,97.085,97.085,2502799999.0
2009-08-10 23:30:00,97.085,97.155,97.05,97.065,2636299999.0
2009-08-11 00:00:00,97.07,97.11,96.99,97.035,3417700015.0
2009-08-11 00:30:00,97.035,97.08,96.97,97.015,2878200000.0
2009-08-11 01:00:00,97.015,97.03,96.86,96.94,7999400000.0
2009-08-11 01:30:00,96.94,97.03,96.88,97.01,3733800000.0
2009-08-11 02:00:00,97.01,97.045,96.95,96.99,9142299999.0
2009-08-11 02:30:00,96.99,97.0,96.865,96.955,7578800001.0
2009-08-11 03:00:00,96.95,96.99,96.92,96.93,5742000000.0
2009-08-11 03:30:00,96.94,96.955,96.91,96.93,5455700000.0
2009-08-11 04:00:00,96.94,96.94,96.8,96.88,6159400000.0
2009-08-11 04:30:00,96.88,96.89,96.55,96.72,8969099998.0
2009-08-11 05:00:00,96.72,96.73,96.625,96.7,6309900002.0
2009-08-11 05:30:00,96.7,96.74,96.66,96.67,5531390001.0
2009-08-11 06:00:00,96.67,96.72,96.66,96.7,4129300001.0
2009-08-11 06:30:00,96.7,96.725,96.635,96.69,6976999999.0
2009-08-11 07:00:00,96.69,96.705,96.62,96.655,5528500002.0
2009-08-11 07:30:00,96.655,96.85,96.64,96.81,5020699996.0
2009-08-11 08:00:00,96.81,96.92,96.76,96.865,10028050007.0
2009-08-11 08:30:00,96.86,96.89,96.73,96.805,9968299994.0
2009-08-11 09:00:00,96.805,96.89,96.69,96.865,10401000004.0
2009-08-11 09:30:00,96.87,96.89,96.79,96.86,8953800000.0
2009-08-11 10:00:00,96.86,96.915,96.84,96.84,8471299998.0
2009-08-11 10:30:00,96.84,96.88,96.76,96.795,8957699981.0
2009-08-11 11:00:00,96.795,96.8,96.715,96.785,16363299996.0
2009-08-11 11:30:00,96.79,96.83,96.65,96.7,11899900008.0
2009-08-11 12:00:00,96.7,96.73,96.465,96.53,16348200021.0
2009-08-11 12:30:00,96.53,96.595,96.48,96.57,11160499993.0
2009-08-11 13:00:00,96.57,96.6,96.345,96.505,13495699993.0
2009-08-11 13:30:00,96.505,96.54,96.36,96.44,13030099993.0
2009-08-11 14:00:00,96.44,96.585,96.43,96.52,14016499991.0
2009-08-11 14:30:00,96.535,96.625,96.48,96.515,15100799975.0
2009-08-11 15:00:00,96.515,96.525,96.225,96.31,18078600021.0
2009-08-11 15:30:00,96.31,96.42,96.265,96.295,20311600013.0
2009-08-11 16:00:00,96.31,96.34,95.845,95.855,17214499992.0
2009-08-11 16:30:00,95.86,96.07,95.815,95.885,19366699997.0
2009-08-11 17:00:00,95.885,95.91,95.76,95.895,16477899997.0
2009-08-11 17:30:00,95.895,95.95,95.82,95.94,16712199996.0
2009-08-11 18:00:00,95.94,96.0,95.87,95.905,14418199983.0
2009-08-11 18:30:00,95.905,95.91,95.79,95.86,10303100003.0
2009-08-11 19:00:00,95.855,95.9,95.78,95.855,13525100012.0
2009-08-11 19:30:00,95.855,95.95,95.825,95.94,11031300000.0
2009-08-11 20:00:00,95.94,96.01,95.91,95.975,9901900007.0
2009-08-11 20:30:00,95.975,96.04,95.965,96.025,10518799997.0
2009-08-11 21:00:00,96.025,96.1,95.995,96.0,11066899997.0
2009-08-11 21:30:00,95.995,96.005,95.895,95.925,9476500004.0
2009-08-11 22:00:00,95.925,95.95,95.89,95.93,5737999999.0
2009-08-11 22:30:00,95.93,96.02,95.92,95.985,3785200002.0
2009-08-11 23:00:00,95.985,96.025,95.885,95.95,1282600000.0
2009-08-11 23:30:00,95.955,96.01,95.885,95.945,1446109999.0
2009-08-12 00:00:00,95.945,96.04,95.935,96.03,2057900000.0
2009-08-12 00:30:00,96.03,96.04,95.965,96.02,2235300000.0
2009-08-12 01:00:00,96.02,96.09,96.015,96.08,5579799994.0
2009-08-12 01:30:00,96.08,96.09,95.915,95.94,6523890002.0
2009-08-12 02:00:00,95.94,96.05,95.935,95.995,8582699984.0
2009-08-12 02:30:00,95.99,96.02,95.93,95.93,10454300007.0
2009-08-12 03:00:00,95.93,95.96,95.685,95.775,11595800007.0
2009-08-12 03:30:00,95.78,95.83,95.76,95.8,8709800003.0
2009-08-12 04:00:00,95.805,95.81,95.52,95.61,10705700002.0
2009-08-12 04:30:00,95.61,95.665,95.47,95.52,8122099992.0
2009-08-12 05:00:00,95.525,95.6,95.5,95.58,7683200000.0
2009-08-12 05:30:00,95.58,95.595,95.515,95.545,4723000001.0
2009-08-12 06:00:00,95.54,95.565,95.515,95.525,5950200007.0
2009-08-12 06:30:00,95.525,95.54,95.335,95.47,11784299996.0
2009-08-12 07:00:00,95.47,95.56,95.46,95.505,10261300004.0
2009-08-12 07:30:00,95.505,95.58,95.475,95.51,4409999997.0
2009-08-12 08:00:00,95.505,95.565,95.435,95.555,11268099992.0
2009-08-12 08:30:00,95.555,95.565,95.265,95.38,12991800010.0
2009-08-12 09:00:00,95.38,95.44,95.26,95.28,13690000022.0
2009-08-12 09:30:00,95.285,95.35,95.12,95.25,16222050058.0
2009-08-12 10:00:00,95.25,95.42,95.215,95.39,16145160009.0
2009-08-12 10:30:00,95.38,95.705,95.37,95.62,15130460019.0
2009-08-12 11:00:00,95.62,95.745,95.57,95.72,13183699946.0
2009-08-12 11:30:00,95.72,95.75,95.57,95.655,12737099981.0
2009-08-12 12:00:00,95.655,95.86,95.655,95.855,11583299997.0
2009-08-12 12:30:00,95.86,95.955,95.785,95.815,10656199992.0
2009-08-12 13:00:00,95.82,95.91,95.73,95.74,12963399986.0
2009-08-12 13:30:00,95.735,95.83,95.695,95.745,8697200012.0
2009-08-12 14:00:00,95.74,95.87,95.74,95.84,12388500006.0
2009-08-12 14:30:00,95.84,95.91,95.75,95.765,11270100008.0
2009-08-12 15:00:00,95.77,95.855,95.7,95.74,12923199966.0
2009-08-12 15:30:00,95.74,96.19,95.74,96.13,21719599994.0
2009-08-12 16:00:00,96.13,96.22,96.105,96.16,16796700024.0
2009-08-12 16:30:00,96.16,96.31,96.13,96.225,18011500002.0
2009-08-12 17:00:00,96.215,96.295,96.16,96.24,15017199997.0
2009-08-12 17:30:00,96.25,96.25,96.08,96.165,15373699999.0
2009-08-12 18:00:00,96.17,96.17,95.99,96.03,9608400002.0
2009-08-12 18:30:00,96.035,96.145,95.98,96.13,9459559997.0
2009-08-12 19:00:00,96.125,96.19,96.06,96.11,9264600002.0
2009-08-12 19:30:00,96.115,96.145,96.055,96.075,7996400006.0
2009-08-12 20:00:00,96.075,96.76,96.03,96.545,11109000000.0
2009-08-12 20:30:00,96.56,96.565,95.74,96.195,14172610000.0
2009-08-12 21:00:00,96.19,96.27,96.08,96.115,11168199999.0
2009-08-12 21:30:00,96.115,96.19,96.05,96.05,13071700010.0
2009-08-12 22:00:00,96.05,96.07,95.975,95.99,7962499996.0
2009-08-12 22:30:00,95.985,96.09,95.98,96.045,4992499998.0
2009-08-12 23:00:00,96.025,96.165,96.015,96.065,1899800000.0
2009-08-12 23:30:00,96.065,96.115,96.03,96.11,1194499999.0
2009-08-13 00:00:00,96.12,96.21,96.115,96.19,3141499999.0
2009-08-13 00:30:00,96.19,96.23,96.17,96.18,3661400001.0
2009-08-13 01:00:00,96.18,96.18,96.075,96.145,4943700000.0
2009-08-13 01:30:00,96.145,96.235,96.13,96.185,3428500000.0
2009-08-13 02:00:00,96.18,96.18,95.98,96.05,6559599996.0
2009-08-13 02:30:00,96.05,96.14,96.015,96.015,7156800006.0
2009-08-13 03:00:00,96.02,96.115,95.985,95.985,6196999997.0
2009-08-13 03:30:00,95.985,96.045,95.8,95.85,8349199988.0
2009-08-13 04:00:00,95.85,95.99,95.85,95.97,6032300004.0
2009-08-13 04:30:00,95.97,95.97,95.875,95.89,3948400003.0
2009-08-13 05:00:00,95.89,95.92,95.845,95.885,2921199998.0
2009-08-13 05:30:00,95.885,95.92,95.84,95.86,5369300003.0
2009-08-13 06:00:00,95.86,95.955,95.85,95.92,4186600003.0
2009-08-13 06:30:00,95.92,95.99,95.91,95.955,4175400006.0
2009-08-13 07:00:00,95.97,96.15,95.965,96.09,6393200000.0
2009-08-13 07:30:00,96.09,96.17,96.065,96.11,6701399990.0
2009-08-13 08:00:00,96.105,96.265,96.095,96.2,8788300002.0
2009-08-13 08:30:00,96.2,96.235,96.085,96.155,11018330002.0
2009-08-13 09:00:00,96.16,96.23,96.13,96.185,10511429982.0
2009-08-13 09:30:00,96.185,96.43,96.175,96.38,11845499998.0
2009-08-13 10:00:00,96.38,96.435,96.335,96.37,9918400012.0
2009-08-13 10:30:00,96.38,96.445,96.34,96.395,9322299993.0
2009-08-13 11:00:00,96.395,96.485,96.315,96.36,11160629989.0
2009-08-13 11:30:00,96.36,96.37,96.095,96.15,10347599996.0
2009-08-13 12:00:00,96.15,96.29,96.14,96.21,9627199988.0
2009-08-13 12:30:00,96.21,96.285,96.2,96.285,6864300006.0
2009-08-13 13:00:00,96.29,96.295,96.245,96.26,8443100003.0
2009-08-13 13:30:00,96.26,96.34,96.21,96.33,7539799999.0
2009-08-13 14:00:00,96.33,96.34,96.185,96.235,11993900009.0
2009-08-13 14:30:00,96.235,96.235,95.565,95.705,12266199996.0
2009-08-13 15:00:00,95.71,95.83,95.685,95.74,10706890001.0
2009-08-13 15:30:00,95.73,95.75,95.28,95.36,13224799997.0
2009-08-13 16:00:00,95.36,95.57,95.28,95.535,12944599997.0
2009-08-13 16:30:00,95.535,95.65,95.45,95.455,14929300005.0
2009-08-13 17:00:00,95.455,95.485,95.22,95.41,12180300012.0
2009-08-13 17:30:00,95.42,95.49,95.34,95.42,11188199993.0
2009-08-13 18:00:00,95.42,95.45,95.375,95.375,9051000006.0
2009-08-13 18:30:00,95.38,95.49,95.37,95.37,8519599991.0
2009-08-13 19:00:00,95.37,95.41,95.035,95.16,13645500005.0
2009-08-13 19:30:00,95.16,95.23,95.06,95.19,12084300012.0
2009-08-13 20:00:00,95.195,95.195,95.04,95.125,9992999985.0
2009-08-13 20:30:00,95.125,95.255,95.1,95.11,9874900003.0
2009-08-13 21:00:00,95.12,95.31,95.1,95.24,9609099994.0
2009-08-13 21:30:00,95.235,95.38,95.235,95.36,8650400009.0
2009-08-13 22:00:00,95.36,95.43,95.315,95.35,4485900000.0
2009-08-13 22:30:00,95.35,95.475,95.31,95.475,2975800000.0
2009-08-13 23:00:00,95.475,95.475,95.365,95.425,1635600000.0
2009-08-13 23:30:00,95.425,95.455,95.34,95.34,1537600000.0
2009-08-14 00:00:00,95.34,95.375,95.26,95.32,1962100000.0
2009-08-14 00:30:00,95.31,95.4,95.265,95.355,2017000000.0
2009-08-14 01:00:00,95.355,95.405,95.31,95.33,2003900000.0
2009-08-14 01:30:00,95.33,95.345,95.255,95.285,3349099999.0
2009-08-14 02:00:00,95.285,95.46,95.28,95.44,6574100002.0
2009-08-14 02:30:00,95.44,95.45,95.3,95.3,10686800004.0
2009-08-14 03:00:00,95.32,95.37,95.235,95.28,6864719997.0
2009-08-14 03:30:00,95.28,95.33,95.165,95.33,7660200000.0
2009-08-14 04:00:00,95.33,95.36,95.28,95.32,6233300000.0
2009-08-14 04:30:00,95.32,95.33,95.19,95.2,5376899995.0
2009-08-14 05:00:00,95.2,95.23,95.095,95.12,8256699992.0
2009-08-14 05:30:00,95.12,95.18,95.055,95.165,5066099991.0
2009-08-14 06:00:00,95.165,95.21,95.145,95.15,5027900006.0
2009-08-14 06:30:00,95.15,95.245,95.15,95.19,6555300001.0
2009-08-14 07:00:00,95.19,95.25,95.16,95.225,2989000000.0
2009-08-14 07:30:00,95.23,95.34,95.22,95.335,3871900000.0
2009-08-14 08:00:00,95.33,95.38,95.195,95.33,10827299999.0
2009-08-14 08:30:00,95.34,95.34,95.18,95.26,9720299996.0
2009-08-14 09:00:00,95.26,95.335,95.065,95.19,9832500000.0
2009-08-14 09:30:00,95.19,95.285,94.855,95.19,11869300004.0
2009-08-14 10:00:00,95.19,95.27,95.13,95.2,9281900003.0
2009-08-14 10:30:00,95.195,95.2,95.11,95.16,7347499998.0
2009-08-14 11:00:00,95.16,95.21,95.13,95.145,6336799995.0
2009-08-14 11:30:00,95.15,95.155,94.955,95.08,9422299983.0
2009-08-14 12:00:00,95.08,95.09,94.985,95.06,7465299997.0
2009-08-14 12:30:00,95.05,95.08,94.96,95.01,6979799998.0
2009-08-14 13:00:00,95.01,95.07,94.965,95.055,7653100001.0
2009-08-14 13:30:00,95.055,95.08,94.81,94.83,9254000003.0
2009-08-14 14:00:00,94.83,94.945,94.78,94.895,10474599996.0
2009-08-14 14:30:00,94.91,94.92,94.6,94.83,14999900020.0
2009-08-14 15:00:00,94.83,94.885,94.785,94.805,12906399994.0
2009-08-14 15:30:00,94.815,94.83,94.425,94.52,16510899983.0
2009-08-14 16:00:00,94.52,94.61,94.43,94.535,14074599997.0
2009-08-14 16:30:00,94.53,94.63,94.485,94.52,11849699989.0
2009-08-14 17:00:00,94.52,94.62,94.455,94.46,14419899996.0
2009-08-14 17:30:00,94.465,94.655,94.445,94.645,12991399997.0
2009-08-14 18:00:00,94.645,94.78,94.6,94.69,11775400006.0
2009-08-14 18:30:00,94.69,94.81,94.62,94.76,9736700000.0
2009-08-14 19:00:00,94.765,94.81,94.715,94.78,9454800014.0
2009-08-14 19:30:00,94.78,94.785,94.685,94.715,11980900015.0
2009-08-14 20:00:00,94.715,94.77,94.685,94.74,11715200001.0
2009-08-14 20:30:00,94.74,94.88,94.74,94.87,12060799990.0
2009-08-14 21:00:00,94.87,94.89,94.85,94.88,5766200005.0
2009-08-14 21:30:00,94.88,94.925,94.78,94.8,6026600000.0
2009-08-14 22:00:00,94.795,94.865,94.765,94.84,5572800000.0
2009-08-14 22:30:00,94.84,94.94,94.815,94.93,1271000000.0
2009-08-16 23:00:00,94.72,94.77,94.655,94.75,117000000.0
2009-08-16 23:30:00,94.76,94.775,94.695,94.75,429600000.0
2009-08-17 00:00:00,94.76,94.76,94.63,94.71,1264700000.0
2009-08-17 00:30:00,94.71,94.735,94.68,94.71,1791300000.0
2009-08-17 01:00:00,94.715,94.79,94.66,94.77,4391500000.0
2009-08-17 01:30:00,94.77,94.87,94.69,94.72,4444799996.0
2009-08-17 02:00:00,94.71,94.725,94.555,94.665,12271580005.0
2009-08-17 02:30:00,94.66,94.665,94.525,94.585,11748500025.0
2009-08-17 03:00:00,94.585,94.595,94.465,94.52,12280900006.0
2009-08-17 03:30:00,94.515,94.56,94.485,94.555,13002899990.0
2009-08-17 04:00:00,94.555,94.665,94.525,94.58,7585000000.0
2009-08-17 04:30:00,94.58,94.59,94.47,94.5,7421199984.0
2009-08-17 05:00:00,94.5,94.61,94.49,94.54,8013399987.0
2009-08-17 05:30:00,94.545,94.65,94.515,94.59,8184799976.0
2009-08-17 06:00:00,94.6,94.615,94.57,94.61,5610099998.0
2009-08-17 06:30:00,94.61,94.61,94.51,94.57,8316299994.0
2009-08-17 07:00:00,94.57,94.63,94.4,94.45,8652700010.0
2009-08-17 07:30:00,94.45,94.535,94.435,94.495,7300499996.0
2009-08-17 08:00:00,94.49,94.57,94.445,94.52,13004399995.0
2009-08-17 08:30:00,94.52,94.64,94.475,94.57,17370870033.0
2009-08-17 09:00:00,94.57,94.75,94.51,94.685,15747800006.0
2009-08-17 09:30:00,94.685,94.755,94.655,94.665,13122400000.0
2009-08-17 10:00:00,94.66,94.66,94.355,94.52,16776500006.0
2009-08-17 10:30:00,94.515,94.575,94.46,94.54,13328100010.0
2009-08-17 11:00:00,94.54,94.685,94.505,94.53,13811699986.0
2009-08-17 11:30:00,94.53,94.595,94.515,94.57,11087399989.0
2009-08-17 12:00:00,94.57,94.645,94.52,94.635,13519699987.0
2009-08-17 12:30:00,94.635,94.68,94.555,94.64,13965699992.0
2009-08-17 13:00:00,94.635,94.65,94.475,94.55,10754500014.0
2009-08-17 13:30:00,94.55,94.55,94.435,94.45,10220099987.0
2009-08-17 14:00:00,94.45,94.525,94.42,94.515,14724400001.0
2009-08-17 14:30:00,94.52,94.68,94.495,94.595,16654800012.0
2009-08-17 15:00:00,94.59,94.67,94.495,94.495,15121700005.0
2009-08-17 15:30:00,94.5,94.61,94.47,94.56,21297899995.0
2009-08-17 16:00:00,94.56,94.62,94.54,94.56,17598800019.0
2009-08-17 16:30:00,94.56,94.57,94.42,94.42,14267500005.0
2009-08-17 17:00:00,94.425,94.425,94.2,94.35,17325499992.0
2009-08-17 17:30:00,94.35,94.37,94.275,94.33,14887520010.0
2009-08-17 18:00:00,94.33,94.42,94.295,94.39,13290500030.0
2009-08-17 18:30:00,94.395,94.405,94.275,94.37,13080999997.0
2009-08-17 19:00:00,94.37,94.4,94.295,94.37,11078500004.0
2009-08-17 19:30:00,94.37,94.38,94.275,94.31,11689640002.0
2009-08-17 20:00:00,94.31,94.44,94.28,94.425,10776799996.0
2009-08-17 20:30:00,94.425,94.5,94.355,94.47,10381900023.0
2009-08-17 21:00:00,94.475,94.515,94.39,94.425,10051599980.0
2009-08-17 21:30:00,94.425,94.49,94.42,94.43,9801100018.0
2009-08-17 22:00:00,94.425,94.495,94.425,94.475,6189900003.0
2009-08-17 22:30:00,94.475,94.54,94.45,94.495,5697399981.0
2009-08-17 23:00:00,94.505,94.555,94.475,94.5,3203700000.0
2009-08-17 23:30:00,94.5,94.51,94.45,94.48,2851100001.0
2009-08-18 00:00:00,94.475,94.51,94.44,94.47,2040700000.0
2009-08-18 00:30:00,94.47,94.47,94.335,94.385,4125900001.0
2009-08-18 01:00:00,94.4,94.41,94.355,94.36,2716300000.0
2009-08-18 01:30:00,94.36,94.47,94.36,94.46,4778800000.0
2009-08-18 02:00:00,94.47,94.72,94.46,94.58,9459799993.0
2009-08-18 02:30:00,94.58,94.815,94.57,94.695,8015700008.0
2009-08-18 03:00:00,94.695,94.88,94.695,94.76,8018900004.0
2009-08-18 03:30:00,94.765,95.025,94.73,94.93,8659000000.0
2009-08-18 04:00:00,94.93,94.98,94.895,94.955,8156799998.0
2009-08-18 04:30:00,94.96,95.01,94.915,94.93,9887300008.0
2009-08-18 05:00:00,94.93,94.93,94.705,94.79,5312600009.0
2009-08-18 05:30:00,94.79,94.82,94.73,94.82,4794099994.0
2009-08-18 06:00:00,94.82,94.875,94.785,94.86,6569999997.0
2009-08-18 06:30:00,94.86,94.9,94.77,94.79,5598099996.0
2009-08-18 07:00:00,94.79,94.935,94.785,94.92,5530799996.0
2009-08-18 07:30:00,94.92,94.97,94.855,94.96,6826699999.0
2009-08-18 08:00:00,94.965,95.06,94.95,95.05,14946399993.0
2009-08-18 08:30:00,95.05,95.08,94.91,94.97,16766410003.0
2009-08-18 09:00:00,94.96,95.19,94.95,95.13,16050100003.0
2009-08-18 09:30:00,95.13,95.16,95.055,95.11,11311700016.0
2009-08-18 10:00:00,95.11,95.23,95.1,95.195,12491099993.0
2009-08-18 10:30:00,95.19,95.26,95.145,95.205,12706400007.0
2009-08-18 11:00:00,95.205,95.285,95.195,95.245,14144499970.0
2009-08-18 11:30:00,95.245,95.245,95.0,95.04,14146600000.0
2009-08-18 12:00:00,95.045,95.155,95.04,95.13,9709900006.0
2009-08-18 12:30:00,95.13,95.155,95.09,95.13,9130500000.0
2009-08-18 13:00:00,95.12,95.125,94.995,95.01,8283600010.0
2009-08-18 13:30:00,95.01,95.01,94.89,94.965,11371199981.0
2009-08-18 14:00:00,94.965,95.12,94.95,95.07,12476599992.0
2009-08-18 14:30:00,95.065,95.065,94.6,94.64,15633000002.0
2009-08-18 15:00:00,94.64,94.77,94.615,94.715,14416599982.0
2009-08-18 15:30:00,94.715,94.765,94.595,94.625,18995600011.0
2009-08-18 16:00:00,94.63,94.83,94.625,94.77,19094150039.0
2009-08-18 16:30:00,94.76,94.78,94.66,94.725,14506560004.0
2009-08-18 17:00:00,94.725,94.745,94.575,94.635,15654000005.0
2009-08-18 17:30:00,94.635,94.725,94.605,94.725,13382899989.0
2009-08-18 18:00:00,94.725,94.805,94.695,94.73,15360900009.0
2009-08-18 18:30:00,94.73,94.76,94.67,94.755,13991100014.0
2009-08-18 19:00:00,94.755,94.78,94.635,94.69,11360070025.0
2009-08-18 19:30:00,94.69,94.72,94.655,94.7,11861599983.0
2009-08-18 20:00:00,94.695,94.72,94.64,94.645,10593800052.0
2009-08-18 20:30:00,94.645,94.66,94.53,94.63,13969900074.0
2009-08-18 21:00:00,94.63,94.675,94.59,94.62,9831100000.0
2009-08-18 21:30:00,94.62,94.725,94.615,94.715,10723999995.0
2009-08-18 22:00:00,94.715,94.775,94.705,94.71,7063400001.0
2009-08-18 22:30:00,94.71,94.72,94.675,94.68,4275399995.0
2009-08-18 23:00:00,94.665,94.73,94.66,94.695,2059900000.0
2009-08-18 23:30:00,94.695,94.735,94.685,94.72,3238600000.0
2009-08-19 00:00:00,94.72,94.76,94.7,94.76,2156500006.0
2009-08-19 00:30:00,94.76,94.875,94.755,94.83,3660099999.0
2009-08-19 01:00:00,94.82,94.95,94.8,94.9,6302699995.0
2009-08-19 01:30:00,94.905,94.96,94.85,94.87,3729699999.0
2009-08-19 02:00:00,94.87,94.88,94.745,94.825,7214400003.0
2009-08-19 02:30:00,94.82,94.845,94.695,94.72,8381000000.0
2009-08-19 03:00:00,94.72,94.75,94.51,94.595,7467400000.0
2009-08-19 03:30:00,94.6,94.66,94.505,94.57,6855200003.0
2009-08-19 04:00:00,94.57,94.69,94.565,94.65,7837199996.0
2009-08-19 04:30:00,94.65,94.655,94.585,94.64,4908999990.0
2009-08-19 05:00:00,94.631,94.66,94.58,94.61,3556400008.0
2009-08-19 05:30:00,94.605,94.61,94.555,94.58,5119500005.0
2009-08-19 06:00:00,94.575,94.705,94.57,94.69,4555600002.0
2009-08-19 06:30:00,94.69,94.705,94.63,94.67,5131799998.0
2009-08-19 07:00:00,94.67,94.68,94.48,94.48,6548100000.0
2009-08-19 07:30:00,94.48,94.53,94.315,94.41,7266750006.0
2009-08-19 08:00:00,94.42,94.46,94.27,94.34,13430499992.0
2009-08-19 08:30:00,94.33,94.395,94.135,94.2,14851800002.0
2009-08-19 09:00:00,94.2,94.335,94.175,94.29,12031300007.0
2009-08-19 09:30:00,94.29,94.31,94.175,94.275,10841000000.0
2009-08-19 10:00:00,94.275,94.42,94.215,94.36,13032069989.0
2009-08-19 10:30:00,94.35,94.385,94.255,94.305,13557800009.0
2009-08-19 11:00:00,94.305,94.35,94.28,94.34,10379699997.0
2009-08-19 11:30:00,94.34,94.405,94.29,94.32,11733199991.0
2009-08-19 12:00:00,94.31,94.32,94.185,94.2,12601699993.0
2009-08-19 12:30:00,94.195,94.225,94.155,94.22,10096599996.0
2009-08-19 13:00:00,94.22,94.295,94.185,94.26,13158599999.0
2009-08-19 13:30:00,94.26,94.3,94.06,94.06,9468999990.0
2009-08-19 14:00:00,94.06,94.06,93.74,93.84,15240200002.0
2009-08-19 14:30:00,93.835,93.97,93.755,93.97,15313400012.0
2009-08-19 15:00:00,93.97,93.99,93.865,93.945,12816600009.0
2009-08-19 15:30:00,93.95,94.17,93.91,94.065,19502499983.0
2009-08-19 16:00:00,94.06,94.23,93.92,93.93,22913700044.0
2009-08-19 16:30:00,93.935,94.055,93.665,93.735,20477799998.0
2009-08-19 17:00:00,93.735,93.87,93.725,93.805,17524700018.0
2009-08-19 17:30:00,93.795,93.905,93.67,93.87,18327199958.0
2009-08-19 18:00:00,93.87,93.92,93.725,93.915,18278200002.0
2009-08-19 18:30:00,93.905,93.91,93.79,93.86,14305000008.0
2009-08-19 19:00:00,93.855,93.96,93.85,93.89,13145300017.0
2009-08-19 19:30:00,93.89,93.93,93.865,93.92,11048900021.0
2009-08-19 20:00:00,93.93,93.98,93.86,93.95,11331300005.0
2009-08-19 20:30:00,93.95,94.02,93.9,93.96,12482399986.0
2009-08-19 21:00:00,93.965,93.97,93.86,93.92,14842699988.0
2009-08-19 21:30:00,93.92,94.02,93.885,93.995,11902299995.0
2009-08-19 22:00:00,94.0,94.1,93.985,94.07,7132399994.0
2009-08-19 22:30:00,94.07,94.09,94.005,94.065,4083600000.0
2009-08-19 23:00:00,94.065,94.08,93.99,94.07,2638299999.0
2009-08-19 23:30:00,94.075,94.09,94.055,94.065,2746999999.0
2009-08-20 00:00:00,94.065,94.14,94.055,94.085,1156040000.0
2009-08-20 00:30:00,94.085,94.11,94.0,94.085,3446949998.0
2009-08-20 01:00:00,94.085,94.09,93.97,94.0,3566799999.0
2009-08-20 01:30:00,94.0,94.13,94.0,94.11,5058800000.0
2009-08-20 02:00:00,94.11,94.215,94.11,94.19,6537889999.0
2009-08-20 02:30:00,94.19,94.28,94.165,94.245,6819099997.0
2009-08-20 03:00:00,94.24,94.25,94.095,94.2,7604500005.0
2009-08-20 03:30:00,94.2,94.385,94.2,94.37,6338400001.0
2009-08-20 04:00:00,94.365,94.405,94.28,94.32,5381200009.0
2009-08-20 04:30:00,94.32,94.345,94.215,94.29,6639100012.0
2009-08-20 05:00:00,94.29,94.39,94.29,94.38,4234700005.0
2009-08-20 05:30:00,94.38,94.385,94.31,94.37,3736200002.0
2009-08-20 06:00:00,94.37,94.385,94.335,94.37,3368800003.0
2009-08-20 06:30:00,94.37,94.445,94.34,94.35,4373700007.0
2009-08-20 07:00:00,94.345,94.425,94.34,94.375,6213400005.0
2009-08-20 07:30:00,94.375,94.47,94.355,94.445,4671499998.0
2009-08-20 08:00:00,94.45,94.475,94.38,94.42,11846649990.0
2009-08-20 08:30:00,94.42,94.555,94.395,94.48,11249900003.0
2009-08-20 09:00:00,94.485,94.51,94.34,94.405,11447000013.0
2009-08-20 09:30:00,94.405,94.415,94.21,94.3,11953400012.0
2009-08-20 10:00:00,94.3,94.38,94.26,94.34,11407299999.0
2009-08-20 10:30:00,94.34,94.43,94.33,94.35,13008399995.0
2009-08-20 11:00:00,94.355,94.4,94.245,94.31,9945900000.0
2009-08-20 11:30:00,94.305,94.33,94.26,94.295,8667599999.0
2009-08-20 12:00:00,94.3,94.325,94.26,94.315,10587799970.0
2009-08-20 12:30:00,94.315,94.315,94.215,94.25,9350450003.0
2009-08-20 13:00:00,94.26,94.26,94.075,94.125,11701600013.0
2009-08-20 13:30:00,94.125,94.155,94.02,94.03,11255700024.0
2009-08-20 14:00:00,94.03,94.17,94.015,94.14,12245900001.0
2009-08-20 14:30:00,94.11,94.11,93.86,93.97,15186399980.0
2009-08-20 15:00:00,93.975,94.03,93.885,94.03,14335899991.0
2009-08-20 15:30:00,94.03,94.245,93.97,94.245,18112200006.0
2009-08-20 16:00:00,94.255,94.4,94.135,94.285,19996699973.0
2009-08-20 16:30:00,94.285,94.34,94.28,94.32,16257799988.0
2009-08-20 17:00:00,94.32,94.33,94.175,94.25,17257899993.0
2009-08-20 17:30:00,94.25,94.29,94.115,94.12,12740199993.0
2009-08-20 18:00:00,94.12,94.185,94.03,94.03,13517299951.0
2009-08-20 18:30:00,94.03,94.165,93.98,94.125,11956200017.0
2009-08-20 19:00:00,94.125,94.14,94.06,94.115,7909800007.0
2009-08-20 19:30:00,94.115,94.14,94.055,94.08,7723900016.0
2009-08-20 20:00:00,94.08,94.135,94.055,94.07,8324299999.0
2009-08-20 20:30:00,94.07,94.1,94.035,94.09,10093899981.0
2009-08-20 21:00:00,94.09,94.17,94.075,94.125,8600800001.0
2009-08-20 21:30:00,94.13,94.21,94.125,94.19,7617299999.0
2009-08-20 22:00:00,94.19,94.19,94.12,94.145,4629899996.0
2009-08-20 22:30:00,94.15,94.2,94.125,94.18,5442900000.0
2009-08-20 23:00:00,94.19,94.23,94.155,94.183,1115300000.0
2009-08-20 23:30:00,94.19,94.215,94.166,94.2,1341949999.0
2009-08-21 00:00:00,94.2,94.25,94.13,94.215,2094500000.0
2009-08-21 00:30:00,94.21,94.25,94.16,94.17,4454100001.0
2009-08-21 01:00:00,94.17,94.22,94.135,94.195,2387600000.0
2009-08-21 01:30:00,94.19,94.28,94.19,94.25,2875599999.0
2009-08-21 02:00:00,94.25,94.25,93.97,93.98,6586099997.0
2009-08-21 02:30:00,93.99,94.075,93.95,94.0,4325700001.0
2009-08-21 03:00:00,94.0,94.01,93.86,93.885,4720399997.0
2009-08-21 03:30:00,93.88,93.93,93.725,93.79,6303099986.0
2009-08-21 04:00:00,93.795,93.915,93.77,93.87,4732359986.0
2009-08-21 04:30:00,93.88,93.96,93.86,93.92,3542899996.0
2009-08-21 05:00:00,93.92,93.92,93.575,93.685,3313900000.0
2009-08-21 05:30:00,93.68,93.695,93.48,93.62,6723449995.0
2009-08-21 06:00:00,93.615,93.665,93.58,93.59,4969600001.0
2009-08-21 06:30:00,93.595,93.67,93.565,93.565,3681499999.0
2009-08-21 07:00:00,93.565,93.685,93.52,93.61,5169699999.0
2009-08-21 07:30:00,93.61,93.79,93.605,93.76,5598000002.0
2009-08-21 08:00:00,93.76,93.78,93.675,93.675,8682400001.0
2009-08-21 08:30:00,93.68,93.995,93.66,93.97,7394300001.0
2009-08-21 09:00:00,93.97,94.07,93.905,94.01,9521400001.0
2009-08-21 09:30:00,94.01,94.04,93.87,93.9,7646399999.0
2009-08-21 10:00:00,93.91,93.935,93.675,93.69,5514199999.0
2009-08-21 10:30:00,93.685,93.8,93.66,93.77,5719000008.0
2009-08-21 11:00:00,93.77,93.84,93.75,93.76,7372599989.0
2009-08-21 11:30:00,93.76,93.885,93.75,93.83,5742300000.0
2009-08-21 12:00:00,93.83,93.88,93.74,93.84,6195700003.0
2009-08-21 12:30:00,93.835,93.92,93.81,93.875,6985400001.0
2009-08-21 13:00:00,93.88,93.93,93.77,93.78,5602699995.0
2009-08-21 13:30:00,93.775,93.8,93.63,93.7,7554499995.0
2009-08-21 14:00:00,93.7,93.72,93.615,93.665,9488299997.0
2009-08-21 14:30:00,93.665,93.735,93.66,93.705,12325499980.0
2009-08-21 15:00:00,93.705,93.74,93.61,93.62,13400200006.0
2009-08-21 15:30:00,93.62,93.62,93.42,93.55,16752299975.0
2009-08-21 16:00:00,93.56,94.44,93.56,94.38,24900400012.0
2009-08-21 16:30:00,94.375,94.72,94.3,94.565,24918100020.0
2009-08-21 17:00:00,94.565,94.69,94.53,94.56,17920099995.0
2009-08-21 17:30:00,94.56,94.7,94.505,94.6,23278199989.0
2009-08-21 18:00:00,94.6,94.615,94.42,94.45,19650199979.0
2009-08-21 18:30:00,94.45,94.545,94.43,94.53,15622299996.0
2009-08-21 19:00:00,94.53,94.555,94.5,94.52,12274900012.0
2009-08-21 19:30:00,94.52,94.54,94.355,94.37,13064799975.0
2009-08-21 20:00:00,94.37,94.38,94.32,94.35,15460499998.0
2009-08-21 20:30:00,94.35,94.36,94.21,94.235,8188609997.0
2009-08-21 21:00:00,94.24,94.305,94.23,94.28,8758899989.0
2009-08-21 21:30:00,94.28,94.34,94.275,94.31,7369700002.0
2009-08-21 22:00:00,94.31,94.375,94.31,94.37,5445400006.0
2009-08-21 22:30:00,94.375,94.39,94.34,94.385,3658000000.0
2009-08-23 23:00:00,94.335,94.395,94.27,94.365,388100000.0
2009-08-23 23:30:00,94.38,94.4,94.36,94.375,159400000.0
2009-08-24 00:00:00,94.38,94.47,94.37,94.47,1493600000.0
2009-08-24 00:30:00,94.475,94.58,94.465,94.51,3053700000.0
2009-08-24 01:00:00,94.51,94.56,94.45,94.56,6649500006.0
2009-08-24 01:30:00,94.56,94.695,94.55,94.575,5894800001.0
2009-08-24 02:00:00,94.575,94.675,94.56,94.59,11232100006.0
2009-08-24 02:30:00,94.58,94.7,94.575,94.65,13606600002.0
2009-08-24 03:00:00,94.65,94.76,94.595,94.69,8980800003.0
2009-08-24 03:30:00,94.69,94.73,94.63,94.68,7682799996.0
2009-08-24 04:00:00,94.675,94.695,94.6,94.69,6142499998.0
2009-08-24 04:30:00,94.69,94.845,94.67,94.8,9359300010.0
2009-08-24 05:00:00,94.795,94.87,94.79,94.82,8754100006.0
2009-08-24 05:30:00,94.82,94.895,94.815,94.87,8544200009.0
2009-08-24 06:00:00,94.87,94.87,94.785,94.805,5845600003.0
2009-08-24 06:30:00,94.81,94.815,94.755,94.77,4381989998.0
2009-08-24 07:00:00,94.77,94.835,94.76,94.785,4898299998.0
2009-08-24 07:30:00,94.785,94.925,94.78,94.915,6451799999.0
2009-08-24 08:00:00,94.91,94.93,94.79,94.87,14897600013.0
2009-08-24 08:30:00,94.87,94.98,94.72,94.76,17879700009.0
2009-08-24 09:00:00,94.76,94.965,94.715,94.87,13911999994.0
2009-08-24 09:30:00,94.87,94.96,94.87,94.96,14474299994.0
2009-08-24 10:00:00,94.96,95.065,94.825,94.835,16660000000.0
2009-08-24 10:30:00,94.835,94.89,94.755,94.84,11675539989.0
2009-08-24 11:00:00,94.84,94.925,94.795,94.865,12212200002.0
2009-08-24 11:30:00,94.865,94.915,94.815,94.86,11672099988.0
2009-08-24 12:00:00,94.86,94.86,94.795,94.835,9712100001.0
2009-08-24 12:30:00,94.84,94.89,94.83,94.85,9613099996.0
2009-08-24 13:00:00,94.85,94.87,94.71,94.725,10135200002.0
2009-08-24 13:30:00,94.725,94.75,94.605,94.63,11176999995.0
2009-08-24 14:00:00,94.625,94.665,94.495,94.655,14919299996.0
2009-08-24 14:30:00,94.655,94.74,94.635,94.685,20657399990.0
2009-08-24 15:00:00,94.685,94.775,94.675,94.74,17217999982.0
2009-08-24 15:30:00,94.74,94.805,94.65,94.705,24137299999.0
2009-08-24 16:00:00,94.705,94.8,94.64,94.78,19665699987.0
2009-08-24 16:30:00,94.78,94.9,94.74,94.865,17734400001.0
2009-08-24 17:00:00,94.865,94.87,94.54,94.55,22520000001.0
2009-08-24 17:30:00,94.55,94.55,94.435,94.47,21321200005.0
2009-08-24 18:00:00,94.47,94.585,94.42,94.54,15617500042.0
2009-08-24 18:30:00,94.54,94.58,94.495,94.505,12064100018.0
2009-08-24 19:00:00,94.505,94.515,94.425,94.47,12624499993.0
2009-08-24 19:30:00,94.47,94.51,94.41,94.455,13456000000.0
2009-08-24 20:00:00,94.46,94.565,94.46,94.535,9122300020.0
2009-08-24 20:30:00,94.535,94.545,94.47,94.52,8175599995.0
2009-08-24 21:00:00,94.52,94.54,94.49,94.5,9980500001.0
2009-08-24 21:30:00,94.5,94.54,94.47,94.5,11941200006.0
2009-08-24 22:00:00,94.505,94.555,94.48,94.54,5455499999.0
2009-08-24 22:30:00,94.535,94.6,94.535,94.555,4522099997.0
2009-08-24 23:00:00,94.55,94.565,94.46,94.545,3094100004.0
2009-08-24 23:30:00,94.545,94.545,94.475,94.505,2544899995.0
2009-08-25 00:00:00,94.505,94.58,94.46,94.485,2866200001.0
2009-08-25 00:30:00,94.48,94.49,94.42,94.44,3883100001.0
2009-08-25 01:00:00,94.43,94.47,94.355,94.405,6008899998.0
2009-08-25 01:30:00,94.405,94.45,94.36,94.39,5759270000.0
2009-08-25 02:00:00,94.39,94.43,94.335,94.34,9869800001.0
2009-08-25 02:30:00,94.34,94.35,94.135,94.16,9386589999.0
2009-08-25 03:00:00,94.16,94.255,94.155,94.21,8456100014.0
2009-08-25 03:30:00,94.21,94.235,94.125,94.15,12792000006.0
2009-08-25 04:00:00,94.15,94.16,94.015,94.04,7542300011.0
2009-08-25 04:30:00,94.04,94.055,93.96,94.03,7041600002.0
2009-08-25 05:00:00,94.03,94.07,93.915,93.96,5481100007.0
2009-08-25 05:30:00,93.96,94.06,93.93,93.99,6154000003.0
2009-08-25 06:00:00,93.99,94.115,93.99,94.1,7122600008.0
2009-08-25 06:30:00,94.1,94.115,94.02,94.06,6107299986.0
2009-08-25 07:00:00,94.065,94.1,93.92,94.04,7637600005.0
2009-08-25 07:30:00,94.04,94.04,93.91,93.95,8567199993.0
2009-08-25 08:00:00,93.95,94.05,93.785,93.985,19916950022.0
2009-08-25 08:30:00,93.99,94.13,93.92,94.105,18645999997.0
2009-08-25 09:00:00,94.11,94.23,94.1,94.22,17554399973.0
2009-08-25 09:30:00,94.22,94.32,94.12,94.31,13581399999.0
2009-08-25 10:00:00,94.31,94.43,94.265,94.33,15222299984.0
2009-08-25 10:30:00,94.335,94.37,94.255,94.31,9691600001.0
2009-08-25 11:00:00,94.31,94.34,94.25,94.28,8694899997.0
2009-08-25 11:30:00,94.285,94.325,94.13,94.17,10881910003.0
2009-08-25 12:00:00,94.17,94.23,94.005,94.115,9749000002.0
2009-08-25 12:30:00,94.115,94.18,94.045,94.14,9151600002.0
2009-08-25 13:00:00,94.14,94.185,94.07,94.1,9376000005.0
2009-08-25 13:30:00,94.1,94.125,93.98,94.09,14695799998.0
2009-08-25 14:00:00,94.09,94.36,94.075,94.215,15382599998.0
2009-08-25 14:30:00,94.215,94.29,94.155,94.18,13194099977.0
2009-08-25 15:00:00,94.18,94.415,94.18,94.22,16791299994.0
2009-08-25 15:30:00,94.22,94.425,94.19,94.4,21864900002.0
2009-08-25 16:00:00,94.4,94.64,94.31,94.31,19960699995.0
2009-08-25 16:30:00,94.31,94.445,94.275,94.34,17317699981.0
2009-08-25 17:00:00,94.345,94.415,94.31,94.35,16501899905.0
2009-08-25 17:30:00,94.35,94.35,94.255,94.305,14796599937.0
2009-08-25 18:00:00,94.305,94.37,94.27,94.36,10639399955.0
2009-08-25 18:30:00,94.36,94.38,94.22,94.245,10009399987.0
2009-08-25 19:00:00,94.24,94.295,93.985,94.07,16764400023.0
2009-08-25 19:30:00,94.07,94.095,93.97,94.01,16725000011.0
2009-08-25 20:00:00,94.01,94.15,93.93,94.115,14188200001.0
2009-08-25 20:30:00,94.115,94.215,94.075,94.18,12847699977.0
2009-08-25 21:00:00,94.18,94.2,94.1,94.12,7262599994.0
2009-08-25 21:30:00,94.12,94.18,94.1,94.12,6981200005.0
2009-08-25 22:00:00,94.12,94.165,94.085,94.155,4317200002.0
2009-08-25 22:30:00,94.155,94.21,94.155,94.175,2447799996.0
2009-08-25 23:00:00,94.175,94.195,94.155,94.185,887200000.0
2009-08-25 23:30:00,94.19,94.235,94.17,94.201,1138200000.0
2009-08-26 00:00:00,94.205,94.26,94.2,94.25,954200000.0
2009-08-26 00:30:00,94.25,94.255,94.12,94.165,1939900000.0
2009-08-26 01:00:00,94.165,94.21,94.105,94.155,4581500001.0
2009-08-26 01:30:00,94.155,94.155,93.875,93.935,5549800001.0
2009-08-26 02:00:00,93.94,94.1,93.93,93.99,6974500001.0
2009-08-26 02:30:00,93.995,94.035,93.95,93.995,3803200001.0
2009-08-26 03:00:00,93.995,94.03,93.925,93.95,3507600003.0
2009-08-26 03:30:00,93.95,94.03,93.895,93.965,5758100000.0
2009-08-26 04:00:00,93.97,94.06,93.955,93.995,6645200000.0
2009-08-26 04:30:00,93.99,94.125,93.975,94.115,6558800002.0
2009-08-26 05:00:00,94.12,94.13,94.06,94.085,4820899999.0
2009-08-26 05:30:00,94.085,94.21,94.08,94.175,8903200005.0
2009-08-26 06:00:00,94.17,94.195,94.115,94.16,5190000002.0
2009-08-26 06:30:00,94.16,94.205,94.155,94.165,4437800001.0
2009-08-26 07:00:00,94.165,94.205,94.145,94.19,5942399999.0
2009-08-26 07:30:00,94.19,94.29,94.19,94.245,8359099999.0
2009-08-26 08:00:00,94.25,94.27,94.15,94.16,10254100008.0
2009-08-26 08:30:00,94.165,94.175,94.01,94.045,12602199997.0
2009-08-26 09:00:00,94.04,94.165,94.04,94.15,13314300001.0
2009-08-26 09:30:00,94.155,94.215,94.135,94.165,9931299995.0
2009-08-26 10:00:00,94.165,94.185,94.01,94.075,14909600010.0
2009-08-26 10:30:00,94.08,94.105,94.0,94.045,11934600014.0
2009-08-26 11:00:00,94.05,94.075,93.935,93.945,8290100002.0
2009-08-26 11:30:00,93.94,94.11,93.905,94.105,7783100005.0
2009-08-26 12:00:00,94.105,94.12,93.965,94.005,8496000009.0
2009-08-26 12:30:00,94.01,94.115,94.005,94.08,8705800002.0
2009-08-26 13:00:00,94.08,94.16,94.07,94.14,10785899995.0
2009-08-26 13:30:00,94.14,94.225,94.13,94.2,12918700005.0
2009-08-26 14:00:00,94.2,94.25,94.12,94.19,12759800029.0
2009-08-26 14:30:00,94.175,94.37,94.12,94.145,18691900022.0
2009-08-26 15:00:00,94.15,94.185,94.05,94.17,16688800083.0
2009-08-26 15:30:00,94.175,94.455,94.17,94.44,26776800091.0
2009-08-26 16:00:00,94.44,94.57,94.335,94.38,27280820017.0
2009-08-26 16:30:00,94.38,94.48,94.33,94.34,23773600072.0
2009-08-26 17:00:00,94.34,94.36,94.215,94.345,18392100050.0
2009-08-26 17:30:00,94.35,94.355,94.2,94.25,18637300038.0
2009-08-26 18:00:00,94.255,94.385,94.215,94.36,17724700010.0
2009-08-26 18:30:00,94.36,94.385,94.275,94.28,8277299995.0
2009-08-26 19:00:00,94.275,94.305,94.13,94.215,12912499976.0
2009-08-26 19:30:00,94.22,94.335,94.215,94.32,10723600000.0
2009-08-26 20:00:00,94.32,94.36,94.19,94.2,11994700001.0
2009-08-26 20:30:00,94.205,94.24,94.14,94.15,8804799989.0
2009-08-26 21:00:00,94.15,94.22,94.14,94.175,7262899992.0
2009-08-26 21:30:00,94.175,94.185,94.12,94.17,6589500009.0
2009-08-26 22:00:00,94.17,94.215,94.155,94.21,3968499996.0
2009-08-26 22:30:00,94.21,94.28,94.205,94.24,4949399988.0
2009-08-26 23:00:00,94.24,94.285,94.22,94.27,804900000.0
2009-08-26 23:30:00,94.265,94.27,94.19,94.23,3555000001.0
2009-08-27 00:00:00,94.23,94.255,94.2,94.225,2157100006.0
2009-08-27 00:30:00,94.235,94.27,94.22,94.25,3025599997.0
2009-08-27 01:00:00,94.25,94.25,94.1,94.13,5173299998.0
2009-08-27 01:30:00,94.125,94.125,94.06,94.095,6602000004.0
2009-08-27 02:00:00,94.095,94.14,93.965,94.005,7358600011.0
2009-08-27 02:30:00,94.015,94.015,93.87,93.92,9838600000.0
2009-08-27 03:00:00,93.92,93.955,93.855,93.9,7715299996.0
2009-08-27 03:30:00,93.9,93.93,93.805,93.855,8717699999.0
2009-08-27 04:00:00,93.855,93.9,93.805,93.89,8774600004.0
2009-08-27 04:30:00,93.89,93.96,93.85,93.85,6241900004.0
2009-08-27 05:00:00,93.85,93.86,93.68,93.7,8156699997.0
2009-08-27 05:30:00,93.7,93.7,93.58,93.635,8901199998.0
2009-08-27 06:00:00,93.635,93.72,93.625,93.67,8648500000.0
2009-08-27 06:30:00,93.67,93.75,93.66,93.73,5184499999.0
2009-08-27 07:00:00,93.73,93.735,93.59,93.61,7096700001.0
2009-08-27 07:30:00,93.61,93.755,93.58,93.725,9658100002.0
2009-08-27 08:00:00,93.72,93.78,93.61,93.75,21490810006.0
2009-08-27 08:30:00,93.755,93.76,93.375,93.56,22233300019.0
2009-08-27 09:00:00,93.56,93.62,93.53,93.575,16978800020.0
2009-08-27 09:30:00,93.575,93.68,93.49,93.68,13899300009.0
2009-08-27 10:00:00,93.69,93.77,93.655,93.745,19716999985.0
2009-08-27 10:30:00,93.74,93.77,93.625,93.67,13207899941.0
2009-08-27 11:00:00,93.67,93.69,93.61,93.64,14141399939.0
2009-08-27 11:30:00,93.64,93.745,93.62,93.735,11367299972.0
2009-08-27 12:00:00,93.735,93.745,93.615,93.685,10730800002.0
2009-08-27 12:30:00,93.685,93.71,93.625,93.7,11587699992.0
2009-08-27 13:00:00,93.7,93.71,93.64,93.69,8090399982.0
2009-08-27 13:30:00,93.69,93.74,93.63,93.675,12606899975.0
2009-08-27 14:00:00,93.675,93.69,93.56,93.65,16970900078.0
2009-08-27 14:30:00,93.65,93.95,93.65,93.83,27187500060.0
2009-08-27 15:00:00,93.83,93.89,93.8,93.865,17080400058.0
2009-08-27 15:30:00,93.87,93.89,93.595,93.655,23579000004.0
2009-08-27 16:00:00,93.655,93.66,93.45,93.54,21911000025.0
2009-08-27 16:30:00,93.54,93.685,93.52,93.52,22253300099.0
2009-08-27 17:00:00,93.515,93.62,93.505,93.58,20198800011.0
2009-08-27 17:30:00,93.58,93.605,93.52,93.575,16708200044.0
2009-08-27 18:00:00,93.575,93.665,93.55,93.665,11334200046.0
2009-08-27 18:30:00,93.665,93.685,93.6,93.61,11390300091.0
2009-08-27 19:00:00,93.605,93.7,93.57,93.64,11593600011.0
2009-08-27 19:30:00,93.64,93.735,93.635,93.67,10682000007.0
2009-08-27 20:00:00,93.67,93.73,93.205,93.26,17613449999.0
2009-08-27 20:30:00,93.26,93.505,93.21,93.475,17025100006.0
2009-08-27 21:00:00,93.47,93.485,93.365,93.42,17985999991.0
2009-08-27 21:30:00,93.42,93.58,93.405,93.51,12681500005.0
2009-08-27 22:00:00,93.51,93.535,93.455,93.51,6002899998.0
2009-08-27 22:30:00,93.51,93.57,93.5,93.52,4127799999.0
2009-08-27 23:00:00,93.52,93.58,93.41,93.455,1886000000.0
2009-08-27 23:30:00,93.46,93.505,93.42,93.455,1223720000.0
2009-08-28 00:00:00,93.455,93.575,93.445,93.5,1989500004.0
2009-08-28 00:30:00,93.5,93.58,93.425,93.56,1806899999.0
2009-08-28 01:00:00,93.56,93.59,93.505,93.59,2489900000.0
2009-08-28 01:30:00,93.6,93.73,93.58,93.645,5599000000.0
2009-08-28 02:00:00,93.645,93.86,93.645,93.835,7835200002.0
2009-08-28 02:30:00,93.83,93.83,93.69,93.755,5288599999.0
2009-08-28 03:00:00,93.755,93.775,93.715,93.765,6179400000.0
2009-08-28 03:30:00,93.76,93.78,93.645,93.705,7500899998.0
2009-08-28 04:00:00,93.71,93.71,93.61,93.64,7265899997.0
2009-08-28 04:30:00,93.64,93.71,93.635,93.66,6474500001.0
2009-08-28 05:00:00,93.66,93.75,93.66,93.71,5371600002.0
2009-08-28 05:30:00,93.705,93.73,93.635,93.69,4995200002.0
2009-08-28 06:00:00,93.695,93.735,93.665,93.69,6422899993.0
2009-08-28 06:30:00,93.69,93.71,93.665,93.67,4678600007.0
2009-08-28 07:00:00,93.67,93.715,93.65,93.675,8186699996.0
2009-08-28 07:30:00,93.675,93.77,93.675,93.74,6120399999.0
2009-08-28 08:00:00,93.74,93.8,93.695,93.735,14545700006.0
2009-08-28 08:30:00,93.74,93.98,93.73,93.94,18813400024.0
2009-08-28 09:00:00,93.945,93.95,93.82,93.85,16800699995.0
2009-08-28 09:30:00,93.85,93.96,93.825,93.915,15289600023.0
2009-08-28 10:00:00,93.92,94.02,93.885,93.925,15844700004.0
2009-08-28 10:30:00,93.93,94.075,93.865,93.99,17748500016.0
2009-08-28 11:00:00,93.99,94.01,93.865,93.89,12330300012.0
2009-08-28 11:30:00,93.88,93.94,93.86,93.88,7822600030.0
2009-08-28 12:00:00,93.89,93.94,93.855,93.92,10281900026.0
2009-08-28 12:30:00,93.92,93.975,93.85,93.86,9778700038.0
2009-08-28 13:00:00,93.86,93.88,93.725,93.78,15967400072.0
2009-08-28 13:30:00,93.78,93.84,93.755,93.805,12963800042.0
2009-08-28 14:00:00,93.805,93.91,93.765,93.78,15218500062.0
2009-08-28 14:30:00,93.775,93.885,93.755,93.805,16643100102.0
2009-08-28 15:00:00,93.805,93.885,93.73,93.745,15185100052.0
2009-08-28 15:30:00,93.74,93.75,93.515,93.54,24500500081.0
2009-08-28 16:00:00,93.55,93.63,93.5,93.54,22359100049.0
2009-08-28 16:30:00,93.54,93.585,93.45,93.46,15953900077.0
2009-08-28 17:00:00,93.46,93.54,93.415,93.52,16086600050.0
2009-08-28 17:30:00,93.52,93.6,93.51,93.55,12763300038.0
2009-08-28 18:00:00,93.545,93.63,93.515,93.595,12154699990.0
2009-08-28 18:30:00,93.595,93.625,93.535,93.565,7510699989.0
2009-08-28 19:00:00,93.565,93.6,93.535,93.535,5365000006.0
2009-08-28 19:30:00,93.54,93.57,93.51,93.53,4505800004.0
2009-08-28 20:00:00,93.53,93.665,93.53,93.645,9118499996.0
2009-08-28 20:30:00,93.645,93.67,93.575,93.605,8007099996.0
2009-08-28 21:00:00,93.605,93.625,93.59,93.605,5758800006.0
2009-08-28 21:30:00,93.605,93.62,93.535,93.57,7070600014.0
2009-08-28 22:00:00,93.565,93.655,93.565,93.62,2497900000.0
2009-08-28 22:30:00,93.63,93.63,93.58,93.59,2431900000.0
2009-08-30 23:00:00,93.23,93.295,93.185,93.26,468300000.0
2009-08-30 23:30:00,93.265,93.485,93.265,93.475,342800000.0
2009-08-31 00:00:00,93.475,93.56,93.26,93.385,1521199999.0
2009-08-31 00:30:00,93.39,93.445,93.355,93.355,1099800000.0
2009-08-31 01:00:00,93.36,93.515,93.325,93.43,3367700000.0
2009-08-31 01:30:00,93.43,93.46,93.37,93.375,3028999998.0
2009-08-31 02:00:00,93.38,93.45,93.235,93.255,6134740003.0
2009-08-31 02:30:00,93.255,93.26,92.665,92.89,11178399998.0
2009-08-31 03:00:00,92.89,92.91,92.56,92.74,8794200002.0
2009-08-31 03:30:00,92.735,92.78,92.635,92.74,9378099982.0
2009-08-31 04:00:00,92.74,92.78,92.64,92.715,9167900004.0
2009-08-31 04:30:00,92.71,92.75,92.64,92.665,8672699999.0
2009-08-31 05:00:00,92.665,92.685,92.56,92.58,6818099995.0
2009-08-31 05:30:00,92.58,92.68,92.54,92.66,8138599988.0
2009-08-31 06:00:00,92.66,92.67,92.605,92.645,7261799992.0
2009-08-31 06:30:00,92.645,92.785,92.645,92.72,7053400004.0
2009-08-31 07:00:00,92.715,92.775,92.63,92.65,9654900013.0
2009-08-31 07:30:00,92.65,92.87,92.64,92.82,10857579998.0
2009-08-31 08:00:00,92.825,92.825,92.69,92.78,17055999992.0
2009-08-31 08:30:00,92.78,92.785,92.65,92.765,12332999996.0
2009-08-31 09:00:00,92.77,92.83,92.725,92.82,14646500021.0
2009-08-31 09:30:00,92.82,92.825,92.72,92.78,11956900010.0
2009-08-31 10:00:00,92.775,92.9,92.76,92.865,7645599998.0
2009-08-31 10:30:00,92.865,93.06,92.855,92.99,8346799988.0
2009-08-31 11:00:00,92.99,93.095,92.98,93.0,7534999999.0
2009-08-31 11:30:00,92.995,93.06,92.96,92.98,5784899999.0
2009-08-31 12:00:00,92.975,93.005,92.91,93.0,5598399997.0
2009-08-31 12:30:00,92.995,93.105,92.995,93.06,8382900002.0
2009-08-31 13:00:00,93.06,93.31,93.06,93.305,12337600009.0
2009-08-31 13:30:00,93.3,93.305,93.145,93.215,10792400003.0
2009-08-31 14:00:00,93.215,93.305,93.15,93.235,15293999997.0
2009-08-31 14:30:00,93.24,93.32,93.145,93.18,12991099996.0
2009-08-31 15:00:00,93.19,93.19,93.01,93.045,12969459983.0
2009-08-31 15:30:00,93.04,93.08,92.91,92.99,18908500003.0
2009-08-31 16:00:00,92.99,92.99,92.765,92.81,21084900005.0
2009-08-31 16:30:00,92.81,92.85,92.695,92.775,17049700026.0
2009-08-31 17:00:00,92.775,92.885,92.71,92.8,12357300003.0
2009-08-31 17:30:00,92.8,92.88,92.795,92.825,10745700004.0
2009-08-31 18:00:00,92.825,92.83,92.75,92.77,10766900003.0
2009-08-31 18:30:00,92.77,92.84,92.77,92.825,5917600000.0
2009-08-31 19:00:00,92.825,93.02,92.81,92.955,6574400001.0
2009-08-31 19:30:00,92.955,92.99,92.925,92.96,4936700003.0
2009-08-31 20:00:00,92.96,92.99,92.925,92.97,4166500002.0
2009-08-31 20:30:00,92.97,93.0,92.935,92.985,6143200001.0
2009-08-31 21:00:00,92.985,93.0,92.94,92.99,5953000005.0
2009-08-31 21:30:00,92.99,93.12,92.985,93.045,8946800002.0
2009-08-31 22:00:00,93.045,93.21,93.005,93.12,5065700001.0
2009-08-31 22:30:00,93.12,93.155,93.05,93.11,3966100000.0
2009-08-31 23:00:00,93.11,93.14,93.01,93.055,1617400000.0
2009-08-31 23:30:00,93.055,93.11,92.95,92.97,6752970000.0
2009-09-01 00:00:00,92.97,92.99,92.885,92.895,4404399999.0
2009-09-01 00:30:00,92.895,92.98,92.89,92.96,2923800000.0
2009-09-01 01:00:00,92.955,93.05,92.95,93.025,3212000000.0
2009-09-01 01:30:00,93.025,93.025,92.88,92.885,5115700000.0
2009-09-01 02:00:00,92.885,93.04,92.84,93.025,10763899995.0
2009-09-01 02:30:00,93.025,93.105,92.95,93.055,6674000003.0
2009-09-01 03:00:00,93.055,93.15,93.04,93.08,5541000000.0
2009-09-01 03:30:00,93.08,93.2,93.07,93.14,7576100001.0
2009-09-01 04:00:00,93.14,93.165,93.025,93.065,7414599995.0
2009-09-01 04:30:00,93.06,93.085,93.015,93.08,5201899996.0
2009-09-01 05:00:00,93.08,93.1,93.05,93.07,3917200002.0
2009-09-01 05:30:00,93.07,93.16,93.06,93.13,7016000002.0
2009-09-01 06:00:00,93.13,93.16,93.07,93.08,5456000003.0
2009-09-01 06:30:00,93.08,93.09,92.99,93.03,9952299996.0
2009-09-01 07:00:00,93.03,93.12,93.015,93.065,6621900001.0
2009-09-01 07:30:00,93.07,93.11,93.015,93.045,6591300001.0
2009-09-01 08:00:00,93.045,93.13,93.015,93.08,17021400022.0
2009-09-01 08:30:00,93.08,93.26,93.05,93.245,13820600001.0
2009-09-01 09:00:00,93.25,93.375,93.2,93.24,20411700013.0
2009-09-01 09:30:00,93.24,93.28,93.18,93.26,15910999998.0
2009-09-01 10:00:00,93.26,93.3,93.075,93.105,20521200006.0
2009-09-01 10:30:00,93.105,93.22,93.09,93.165,15005799998.0
2009-09-01 11:00:00,93.16,93.16,93.07,93.08,12859500034.0
2009-09-01 11:30:00,93.08,93.18,93.06,93.08,11311400006.0
2009-09-01 12:00:00,93.08,93.18,93.06,93.155,13156400001.0
2009-09-01 12:30:00,93.155,93.18,93.07,93.18,12699499992.0
2009-09-01 13:00:00,93.18,93.19,93.11,93.13,12839800006.0
2009-09-01 13:30:00,93.135,93.185,93.095,93.11,11213800020.0
2009-09-01 14:00:00,93.11,93.165,92.975,92.985,12776899996.0
2009-09-01 14:30:00,92.98,93.055,92.945,92.99,15412299989.0
2009-09-01 15:00:00,92.99,93.055,92.92,93.04,14596799991.0
2009-09-01 15:30:00,93.04,93.19,93.005,93.07,19078370004.0
2009-09-01 16:00:00,93.07,93.44,93.07,93.22,19545550008.0
2009-09-01 16:30:00,93.22,93.305,93.09,93.11,16872500001.0
2009-09-01 17:00:00,93.105,93.14,92.995,93.085,17703199995.0
2009-09-01 17:30:00,93.085,93.16,92.925,93.095,25348699972.0
2009-09-01 18:00:00,93.095,93.145,93.04,93.12,19202000000.0
2009-09-01 18:30:00,93.12,93.14,93.06,93.08,12684199999.0
2009-09-01 19:00:00,93.08,93.13,92.96,93.035,18806099985.0
2009-09-01 19:30:00,93.03,93.075,92.97,93.055,13477099997.0
2009-09-01 20:00:00,93.055,93.065,92.925,92.99,11947799995.0
2009-09-01 20:30:00,92.99,93.04,92.91,92.93,13125799993.0
2009-09-01 21:00:00,92.935,92.98,92.81,92.85,10647199998.0
2009-09-01 21:30:00,92.85,92.915,92.815,92.87,11950600015.0
2009-09-01 22:00:00,92.86,92.975,92.835,92.88,4743400002.0
2009-09-01 22:30:00,92.88,92.96,92.88,92.92,6540200000.0
2009-09-01 23:00:00,92.92,92.93,92.82,92.86,2519300000.0
2009-09-01 23:30:00,92.86,92.94,92.84,92.93,2819500000.0
2009-09-02 00:00:00,92.935,92.985,92.915,92.935,2857099998.0
2009-09-02 00:30:00,92.935,92.94,92.77,92.79,4553200000.0
2009-09-02 01:00:00,92.785,92.82,92.72,92.72,8341410000.0
2009-09-02 01:30:00,92.72,92.75,92.515,92.7,11807800004.0
2009-09-02 02:00:00,92.7,92.78,92.65,92.71,8257200000.0
2009-09-02 02:30:00,92.71,92.835,92.67,92.825,7553500008.0
2009-09-02 03:00:00,92.825,92.89,92.77,92.8,9741999987.0
2009-09-02 03:30:00,92.8,93.01,92.8,92.91,10436100014.0
2009-09-02 04:00:00,92.91,92.925,92.84,92.89,7683200005.0
2009-09-02 04:30:00,92.89,92.915,92.83,92.885,7977900009.0
2009-09-02 05:00:00,92.89,92.905,92.76,92.82,11628700011.0
2009-09-02 05:30:00,92.82,92.855,92.76,92.76,7480200034.0
2009-09-02 06:00:00,92.76,92.9,92.755,92.86,6550599991.0
2009-09-02 06:30:00,92.86,92.88,92.83,92.85,5287599997.0
2009-09-02 07:00:00,92.85,92.905,92.82,92.85,10205400009.0
2009-09-02 07:30:00,92.845,92.91,92.81,92.87,9184099982.0
2009-09-02 08:00:00,92.865,92.96,92.84,92.93,16706299980.0
2009-09-02 08:30:00,92.925,93.055,92.885,92.95,17179900010.0
2009-09-02 09:00:00,92.95,92.995,92.825,92.87,14535900001.0
2009-09-02 09:30:00,92.88,92.9,92.61,92.64,19098699995.0
2009-09-02 10:00:00,92.645,92.705,92.38,92.62,17901999997.0
2009-09-02 10:30:00,92.62,92.77,92.605,92.69,15195899997.0
2009-09-02 11:00:00,92.69,92.72,92.63,92.675,13346499996.0
2009-09-02 11:30:00,92.675,92.71,92.57,92.625,14886400000.0
2009-09-02 12:00:00,92.625,92.73,92.62,92.7,11130199998.0
2009-09-02 12:30:00,92.71,92.74,92.665,92.715,8249399999.0
2009-09-02 13:00:00,92.715,92.74,92.62,92.68,11174000002.0
2009-09-02 13:30:00,92.68,92.695,92.48,92.55,13804099998.0
2009-09-02 14:00:00,92.55,92.65,92.39,92.5,15707200003.0
2009-09-02 14:30:00,92.515,92.52,92.235,92.385,16889399997.0
2009-09-02 15:00:00,92.385,92.445,92.3,92.42,15046899991.0
2009-09-02 15:30:00,92.42,92.62,92.39,92.525,18478899997.0
2009-09-02 16:00:00,92.525,92.615,92.455,92.485,22059299997.0
2009-09-02 16:30:00,92.485,92.535,92.395,92.48,19209799994.0
2009-09-02 17:00:00,92.48,92.51,92.32,92.44,19222399996.0
2009-09-02 17:30:00,92.44,92.465,92.36,92.43,13296500004.0
2009-09-02 18:00:00,92.43,92.43,92.21,92.3,17178099998.0
2009-09-02 18:30:00,92.3,92.305,92.125,92.135,17743100017.0
2009-09-02 19:00:00,92.135,92.27,92.12,92.195,13768200002.0
2009-09-02 19:30:00,92.195,92.27,92.195,92.27,10671499999.0
2009-09-02 20:00:00,92.27,92.34,92.14,92.195,15077300025.0
2009-09-02 20:30:00,92.195,92.275,92.16,92.165,9456899994.0
2009-09-02 21:00:00,92.16,92.165,92.1,92.14,7639799995.0
2009-09-02 21:30:00,92.145,92.2,92.12,92.14,8306599999.0
2009-09-02 22:00:00,92.14,92.17,92.125,92.16,3561599999.0
2009-09-02 22:30:00,92.165,92.21,92.155,92.205,2515800000.0
2009-09-02 23:00:00,92.205,92.245,92.195,92.22,1538499997.0
2009-09-02 23:30:00,92.22,92.27,92.21,92.235,3629099986.0
2009-09-03 00:00:00,92.235,92.27,92.22,92.24,1223800000.0
2009-09-03 00:30:00,92.24,92.25,92.08,92.125,2556200000.0
2009-09-03 01:00:00,92.12,92.18,92.105,92.175,4110500001.0
2009-09-03 01:30:00,92.175,92.28,92.16,92.23,5074600000.0
2009-09-03 02:00:00,92.23,92.27,91.985,92.07,8600000007.0
2009-09-03 02:30:00,92.07,92.13,91.945,92.12,9515200002.0
2009-09-03 03:00:00,92.12,92.23,92.09,92.22,11149700012.0
2009-09-03 03:30:00,92.22,92.24,92.125,92.2,5699799998.0
2009-09-03 04:00:00,92.2,92.21,92.145,92.21,4076199999.0
2009-09-03 04:30:00,92.205,92.28,92.15,92.23,4609799998.0
2009-09-03 05:00:00,92.23,92.35,92.22,92.335,4769300001.0
2009-09-03 05:30:00,92.335,92.37,92.27,92.3,4237699997.0
2009-09-03 06:00:00,92.3,92.325,92.24,92.32,2258700001.0
2009-09-03 06:30:00,92.32,92.325,92.21,92.26,4109200000.0
2009-09-03 07:00:00,92.26,92.285,92.21,92.24,4254099999.0
2009-09-03 07:30:00,92.235,92.405,92.23,92.37,6522200001.0
2009-09-03 08:00:00,92.37,92.46,92.35,92.355,12163400000.0
2009-09-03 08:30:00,92.355,92.405,92.3,92.35,15432299992.0
2009-09-03 09:00:00,92.35,92.51,92.27,92.325,15364499999.0
2009-09-03 09:30:00,92.325,92.44,92.26,92.42,14415100005.0
2009-09-03 10:00:00,92.42,92.43,92.27,92.35,15238400000.0
2009-09-03 10:30:00,92.35,92.4,92.32,92.385,16151599993.0
2009-09-03 11:00:00,92.38,92.575,92.365,92.46,15649499996.0
2009-09-03 11:30:00,92.455,92.46,92.39,92.435,9337499996.0
2009-09-03 12:00:00,92.435,92.435,92.36,92.38,9794200006.0
2009-09-03 12:30:00,92.38,92.495,92.34,92.475,9959599996.0
2009-09-03 13:00:00,92.48,92.53,92.385,92.425,11923199999.0
2009-09-03 13:30:00,92.425,92.44,92.345,92.44,13692400009.0
2009-09-03 14:00:00,92.44,92.515,92.355,92.48,18137700004.0
2009-09-03 14:30:00,92.48,92.525,92.34,92.475,16528000000.0
2009-09-03 15:00:00,92.48,92.615,92.44,92.555,11238849991.0
2009-09-03 15:30:00,92.555,92.6,92.5,92.56,16291250002.0
2009-09-03 16:00:00,92.56,92.675,92.47,92.555,18121800003.0
2009-09-03 16:30:00,92.55,92.645,92.5,92.515,13830700007.0
2009-09-03 17:00:00,92.515,92.58,92.515,92.565,12070899995.0
2009-09-03 17:30:00,92.56,92.58,92.535,92.54,10016799997.0
2009-09-03 18:00:00,92.54,92.55,92.47,92.49,6729700004.0
2009-09-03 18:30:00,92.49,92.56,92.46,92.54,6592900003.0
2009-09-03 19:00:00,92.54,92.565,92.5,92.51,8364500001.0
2009-09-03 19:30:00,92.51,92.57,92.46,92.56,8624199983.0
2009-09-03 20:00:00,92.56,92.58,92.53,92.56,5093299999.0
2009-09-03 20:30:00,92.56,92.635,92.53,92.54,8718199995.0
2009-09-03 21:00:00,92.54,92.61,92.53,92.595,4485999998.0
2009-09-03 21:30:00,92.59,92.78,92.59,92.72,9694950002.0
2009-09-03 22:00:00,92.715,92.715,92.59,92.6,4232400000.0
2009-09-03 22:30:00,92.6,92.66,92.59,92.63,3196600000.0
2009-09-03 23:00:00,92.63,92.645,92.601,92.625,931200000.0
2009-09-03 23:30:00,92.625,92.625,92.585,92.6,2720900000.0
2009-09-04 00:00:00,92.6,92.63,92.54,92.585,1431640000.0
2009-09-04 00:30:00,92.585,92.77,92.58,92.755,1933000002.0
2009-09-04 01:00:00,92.755,92.755,92.665,92.705,3046600001.0
2009-09-04 01:30:00,92.705,92.75,92.67,92.7,2855899997.0
2009-09-04 02:00:00,92.7,92.7,92.59,92.6,3769600003.0
2009-09-04 02:30:00,92.6,92.7,92.6,92.7,3871000003.0
2009-09-04 03:00:00,92.7,92.72,92.595,92.62,4341300001.0
2009-09-04 03:30:00,92.62,92.675,92.51,92.67,5623400001.0
2009-09-04 04:00:00,92.67,92.67,92.58,92.59,4502900000.0
2009-09-04 04:30:00,92.59,92.62,92.545,92.575,2952100006.0
2009-09-04 05:00:00,92.575,92.605,92.565,92.57,2657199999.0
2009-09-04 05:30:00,92.57,92.65,92.53,92.6,4705900001.0
2009-09-04 06:00:00,92.6,92.68,92.6,92.66,3398799999.0
2009-09-04 06:30:00,92.665,92.685,92.565,92.585,3988900002.0
2009-09-04 07:00:00,92.585,92.63,92.565,92.58,3100299999.0
2009-09-04 07:30:00,92.58,92.635,92.57,92.61,3734500000.0
2009-09-04 08:00:00,92.61,92.64,92.585,92.625,5625100004.0
2009-09-04 08:30:00,92.625,92.655,92.6,92.62,8318499996.0
2009-09-04 09:00:00,92.62,92.79,92.595,92.75,11890800002.0
2009-09-04 09:30:00,92.75,92.87,92.72,92.87,11800099999.0
2009-09-04 10:00:00,92.87,92.87,92.735,92.735,9419600000.0
2009-09-04 10:30:00,92.735,92.86,92.725,92.795,8532199993.0
2009-09-04 11:00:00,92.795,92.89,92.785,92.885,6968600005.0
2009-09-04 11:30:00,92.89,92.89,92.77,92.84,7071899999.0
2009-09-04 12:00:00,92.84,92.855,92.78,92.815,7557399997.0
2009-09-04 12:30:00,92.815,92.855,92.79,92.79,4754600005.0
2009-09-04 13:00:00,92.79,92.9,92.79,92.81,7737700007.0
2009-09-04 13:30:00,92.81,92.86,92.77,92.855,11646100011.0
2009-09-04 14:00:00,92.855,92.91,92.59,92.59,12272799999.0
2009-09-04 14:30:00,92.59,93.245,92.27,92.965,14603599995.0
2009-09-04 15:00:00,92.965,92.99,92.79,92.88,14962699989.0
2009-09-04 15:30:00,92.88,92.945,92.825,92.855,14981299988.0
2009-09-04 16:00:00,92.855,92.93,92.825,92.9,16524199998.0
2009-09-04 16:30:00,92.9,92.94,92.87,92.93,18283199993.0
2009-09-04 17:00:00,92.93,92.94,92.88,92.895,11582700019.0
2009-09-04 17:30:00,92.895,92.9,92.75,92.755,12597799985.0
2009-09-04 18:00:00,92.75,92.865,92.685,92.845,15164300008.0
2009-09-04 18:30:00,92.845,92.965,92.815,92.955,9075600010.0
2009-09-04 19:00:00,92.955,93.07,92.955,93.02,9324399999.0
2009-09-04 19:30:00,93.02,93.04,92.955,93.0,4527299999.0
2009-09-04 20:00:00,93.0,93.035,92.97,93.02,5273700002.0
2009-09-04 20:30:00,93.02,93.035,93.0,93.015,5099099999.0
2009-09-04 21:00:00,93.015,93.03,93.0,93.025,3369100005.0
2009-09-04 21:30:00,93.02,93.04,92.98,93.0,3400800000.0
2009-09-04 22:00:00,93.0,93.02,92.965,92.975,2625800000.0
2009-09-04 22:30:00,92.965,93.035,92.9,92.985,3376499997.0
2009-09-06 23:00:00,92.905,93.045,92.9,92.995,85600000.0
2009-09-06 23:30:00,92.995,93.015,92.935,92.97,84800000.0
2009-09-07 00:00:00,92.96,93.08,92.945,93.05,2567100000.0
2009-09-07 00:30:00,93.05,93.115,93.035,93.095,1876640000.0
2009-09-07 01:00:00,93.1,93.17,93.1,93.14,2753400000.0
2009-09-07 01:30:00,93.14,93.18,93.135,93.165,1834500000.0
2009-09-07 02:00:00,93.165,93.19,93.11,93.135,4825099999.0
2009-09-07 02:30:00,93.13,93.14,93.04,93.095,4334000002.0
2009-09-07 03:00:00,93.095,93.095,92.93,93.0,4085999996.0
2009-09-07 03:30:00,93.0,93.175,93.0,93.135,5057900004.0
2009-09-07 04:00:00,93.14,93.2,93.1,93.2,3929199999.0
2009-09-07 04:30:00,93.19,93.19,93.13,93.155,2946000000.0
2009-09-07 05:00:00,93.15,93.195,93.145,93.185,1448300000.0
2009-09-07 05:30:00,93.185,93.2,93.08,93.13,3094599999.0
2009-09-07 06:00:00,93.13,93.18,93.12,93.14,1878699999.0
2009-09-07 06:30:00,93.14,93.165,93.13,93.155,1800300003.0
2009-09-07 07:00:00,93.16,93.16,93.13,93.13,1896999999.0
2009-09-07 07:30:00,93.13,93.18,93.115,93.17,2985799999.0
2009-09-07 08:00:00,93.17,93.3,93.17,93.215,8165399999.0
2009-09-07 08:30:00,93.215,93.24,93.105,93.21,10495000007.0
2009-09-07 09:00:00,93.21,93.22,93.125,93.145,12172099995.0
2009-09-07 09:30:00,93.14,93.24,93.12,93.24,11295200005.0
2009-09-07 10:00:00,93.24,93.275,93.18,93.195,12117900008.0
2009-09-07 10:30:00,93.195,93.21,93.15,93.155,10187300005.0
2009-09-07 11:00:00,93.155,93.185,93.005,93.1,11323600000.0
2009-09-07 11:30:00,93.1,93.13,92.98,93.005,9066099999.0
2009-09-07 12:00:00,93.01,93.035,92.99,93.01,5989900000.0
2009-09-07 12:30:00,93.0,93.05,93.0,93.025,5729399991.0
2009-09-07 13:00:00,93.02,93.03,92.93,92.965,6103399993.0
2009-09-07 13:30:00,92.965,93.01,92.925,93.005,6534699999.0
2009-09-07 14:00:00,93.005,93.085,92.98,93.055,6533900000.0
2009-09-07 14:30:00,93.055,93.11,93.05,93.1,4205299993.0
2009-09-07 15:00:00,93.1,93.11,92.935,92.95,6506620006.0
2009-09-07 15:30:00,92.95,93.03,92.94,92.99,6879799999.0
2009-09-07 16:00:00,93.0,93.045,92.965,93.04,7074200002.0
2009-09-07 16:30:00,93.04,93.07,93.01,93.07,3468500000.0
2009-09-07 17:00:00,93.07,93.07,92.98,93.01,5090599992.0
2009-09-07 17:30:00,93.01,93.02,92.93,92.99,6731040003.0
2009-09-07 18:00:00,92.99,93.01,92.805,92.845,5644140003.0
2009-09-07 18:30:00,92.845,92.94,92.84,92.9,3530300000.0
2009-09-07 19:00:00,92.9,92.915,92.885,92.885,2197999998.0
2009-09-07 19:30:00,92.884,92.935,92.86,92.915,1156699996.0
2009-09-07 20:00:00,92.915,92.915,92.881,92.892,827900000.0
2009-09-07 20:30:00,92.89,93.035,92.89,92.96,3819099999.0
2009-09-07 21:00:00,92.96,93.01,92.955,92.975,1763600001.0
2009-09-07 21:30:00,92.975,93.005,92.96,92.961,705800000.0
2009-09-07 22:00:00,92.965,93.015,92.965,93.015,964100001.0
2009-09-07 22:30:00,93.015,93.085,93.0,93.065,865799999.0
2009-09-07 23:00:00,93.06,93.082,93.0,93.01,1036930000.0
2009-09-07 23:30:00,93.01,93.045,93.005,93.025,911299999.0
2009-09-08 00:00:00,93.025,93.08,93.02,93.05,2096700000.0
2009-09-08 00:30:00,93.05,93.08,92.985,92.99,1707800000.0
2009-09-08 01:00:00,92.985,93.02,92.98,93.005,1894700000.0
2009-09-08 01:30:00,93.005,93.005,92.91,92.93,3740799994.0
2009-09-08 02:00:00,92.93,92.99,92.885,92.95,5343899997.0
2009-09-08 02:30:00,92.945,92.95,92.84,92.9,5678300001.0
2009-09-08 03:00:00,92.9,92.93,92.835,92.85,4195300002.0
2009-09-08 03:30:00,92.85,92.85,92.715,92.75,7264399999.0
2009-09-08 04:00:00,92.75,92.845,92.73,92.8,6195900000.0
2009-09-08 04:30:00,92.8,92.81,92.765,92.805,4220500000.0
2009-09-08 05:00:00,92.805,92.81,92.76,92.77,1662800001.0
2009-09-08 05:30:00,92.77,92.83,92.77,92.8,2999599999.0
2009-09-08 06:00:00,92.81,92.83,92.76,92.78,2977100000.0
2009-09-08 06:30:00,92.775,92.775,92.69,92.76,5909800000.0
2009-09-08 07:00:00,92.76,92.815,92.685,92.815,5670359998.0
2009-09-08 07:30:00,92.82,92.84,92.79,92.81,3795000002.0
2009-09-08 08:00:00,92.81,92.81,92.54,92.595,14786060004.0
2009-09-08 08:30:00,92.595,92.64,92.46,92.485,12861559984.0
2009-09-08 09:00:00,92.485,92.49,92.385,92.45,11455500002.0
2009-09-08 09:30:00,92.45,92.57,92.265,92.375,13034599996.0
2009-09-08 10:00:00,92.375,92.41,92.13,92.25,12478300003.0
2009-09-08 10:30:00,92.25,92.34,92.2,92.275,10102299989.0
2009-09-08 11:00:00,92.28,92.345,92.275,92.33,5752200003.0
2009-09-08 11:30:00,92.34,92.38,92.06,92.105,12482400000.0
2009-09-08 12:00:00,92.11,92.155,92.035,92.11,9678399999.0
2009-09-08 12:30:00,92.11,92.265,92.095,92.235,8097499993.0
2009-09-08 13:00:00,92.235,92.3,92.15,92.18,5999599998.0
2009-09-08 13:30:00,92.18,92.33,92.145,92.23,8855799996.0
2009-09-08 14:00:00,92.23,92.34,92.21,92.26,7952799997.0
2009-09-08 14:30:00,92.265,92.265,92.09,92.095,10363899993.0
2009-09-08 15:00:00,92.095,92.285,92.045,92.28,10619899994.0
2009-09-08 15:30:00,92.275,92.325,92.205,92.22,9490300001.0
2009-09-08 16:00:00,92.22,92.335,92.17,92.175,9466799998.0
2009-09-08 16:30:00,92.175,92.185,92.07,92.155,9572200000.0
2009-09-08 17:00:00,92.16,92.215,92.09,92.11,9015099991.0
2009-09-08 17:30:00,92.11,92.245,92.055,92.215,8413199994.0
2009-09-08 18:00:00,92.215,92.24,92.15,92.16,8001199994.0
2009-09-08 18:30:00,92.155,92.18,92.1,92.17,6643199995.0
2009-09-08 19:00:00,92.17,92.235,92.145,92.235,7237000005.0
2009-09-08 19:30:00,92.235,92.24,92.07,92.135,9343799996.0
2009-09-08 20:00:00,92.135,92.21,92.1,92.175,12203599972.0
2009-09-08 20:30:00,92.18,92.35,92.165,92.31,11588999991.0
2009-09-08 21:00:00,92.31,92.32,92.185,92.185,10174500020.0
2009-09-08 21:30:00,92.185,92.29,92.18,92.22,7653899996.0
2009-09-08 22:00:00,92.22,92.365,92.215,92.295,5112000000.0
2009-09-08 22:30:00,92.295,92.34,92.235,92.315,4544000000.0
2009-09-08 23:00:00,92.31,92.36,92.28,92.339,1383600000.0
2009-09-08 23:30:00,92.345,92.35,92.28,92.285,1290000000.0
2009-09-09 00:00:00,92.295,92.295,92.255,92.26,1114499999.0
2009-09-09 00:30:00,92.27,92.29,92.24,92.265,1869050000.0
2009-09-09 01:00:00,92.265,92.345,92.24,92.245,3519100000.0
2009-09-09 01:30:00,92.245,92.32,92.245,92.32,3854179999.0
2009-09-09 02:00:00,92.32,92.38,92.285,92.34,6287999999.0
2009-09-09 02:30:00,92.34,92.42,92.32,92.355,6034700005.0
2009-09-09 03:00:00,92.35,92.43,92.35,92.4,7154800004.0
2009-09-09 03:30:00,92.4,92.42,92.325,92.41,7917900002.0
2009-09-09 04:00:00,92.41,92.415,92.325,92.37,9990699996.0
2009-09-09 04:30:00,92.37,92.385,92.335,92.35,5603200004.0
2009-09-09 05:00:00,92.35,92.35,92.295,92.3,6537399999.0
2009-09-09 05:30:00,92.31,92.32,92.26,92.295,9659099985.0
2009-09-09 06:00:00,92.295,92.305,92.265,92.305,3143900000.0
2009-09-09 06:30:00,92.305,92.325,92.29,92.315,5601200001.0
2009-09-09 07:00:00,92.315,92.35,92.3,92.305,4422200000.0
2009-09-09 07:30:00,92.305,92.34,92.29,92.32,5415700000.0
2009-09-09 08:00:00,92.32,92.47,92.315,92.47,13954300010.0
2009-09-09 08:30:00,92.47,92.51,92.435,92.485,11447699999.0
2009-09-09 09:00:00,92.485,92.59,92.455,92.57,17701600018.0
2009-09-09 09:30:00,92.57,92.59,92.44,92.5,14278100005.0
2009-09-09 10:00:00,92.5,92.53,92.45,92.51,10076799996.0
2009-09-09 10:30:00,92.51,92.53,92.44,92.49,7319099998.0
2009-09-09 11:00:00,92.49,92.53,92.42,92.47,6748999999.0
2009-09-09 11:30:00,92.47,92.56,92.455,92.545,6605999998.0
2009-09-09 12:00:00,92.545,92.57,92.505,92.52,7724499995.0
2009-09-09 12:30:00,92.52,92.525,92.44,92.515,5784700000.0
2009-09-09 13:00:00,92.515,92.55,92.43,92.445,5931999999.0
2009-09-09 13:30:00,92.445,92.485,92.33,92.35,8960499998.0
2009-09-09 14:00:00,92.35,92.42,92.235,92.28,9316700003.0
2009-09-09 14:30:00,92.275,92.34,92.23,92.28,13862800013.0
2009-09-09 15:00:00,92.28,92.3,92.105,92.15,11939699995.0
2009-09-09 15:30:00,92.15,92.19,91.925,91.97,12815519996.0
2009-09-09 16:00:00,91.965,91.975,91.61,91.71,12626100006.0
2009-09-09 16:30:00,91.71,91.775,91.65,91.745,10750400005.0
2009-09-09 17:00:00,91.75,91.915,91.73,91.84,9634200011.0
2009-09-09 17:30:00,91.84,91.91,91.79,91.86,8308399996.0
2009-09-09 18:00:00,91.86,91.965,91.86,91.89,6239700004.0
2009-09-09 18:30:00,91.89,91.945,91.855,91.935,7905399981.0
2009-09-09 19:00:00,91.94,92.04,91.845,91.995,11390799980.0
2009-09-09 19:30:00,91.995,92.105,91.975,92.075,10917299997.0
2009-09-09 20:00:00,92.075,92.245,92.07,92.115,14700199988.0
2009-09-09 20:30:00,92.11,92.205,92.09,92.155,11898300010.0
2009-09-09 21:00:00,92.155,92.16,92.06,92.07,8012599998.0
2009-09-09 21:30:00,92.07,92.11,92.02,92.08,7086899996.0
2009-09-09 22:00:00,92.08,92.08,92.02,92.05,6197500000.0
2009-09-09 22:30:00,92.05,92.06,92.015,92.04,2542300003.0
2009-09-09 23:00:00,92.03,92.1,92.027,92.055,2083000000.0
2009-09-09 23:30:00,92.055,92.065,91.94,91.965,2140300000.0
2009-09-10 00:00:00,91.96,92.01,91.92,92.0,2300700000.0
2009-09-10 00:30:00,92.0,92.1,91.965,92.07,2487300001.0
2009-09-10 01:00:00,92.07,92.14,92.065,92.12,2728700000.0
2009-09-10 01:30:00,92.12,92.15,92.095,92.15,4753999998.0
2009-09-10 02:00:00,92.15,92.17,92.11,92.165,4455400000.0
2009-09-10 02:30:00,92.165,92.21,92.15,92.19,5010560006.0
2009-09-10 03:00:00,92.19,92.24,92.135,92.16,5223800002.0
2009-09-10 03:30:00,92.16,92.19,92.13,92.14,5321800001.0
2009-09-10 04:00:00,92.14,92.16,92.11,92.11,2474800000.0
2009-09-10 04:30:00,92.11,92.11,92.03,92.07,5474200000.0
2009-09-10 05:00:00,92.07,92.08,92.04,92.07,2618100000.0
2009-09-10 05:30:00,92.07,92.11,91.95,91.99,3670300000.0
2009-09-10 06:00:00,91.99,92.025,91.97,92.005,4353100000.0
2009-09-10 06:30:00,92.005,92.03,91.89,91.935,6184100000.0
2009-09-10 07:00:00,91.935,92.08,91.935,92.07,5212600007.0
2009-09-10 07:30:00,92.07,92.14,92.06,92.135,5059500000.0
2009-09-10 08:00:00,92.135,92.18,92.08,92.105,4991799998.0
2009-09-10 08:30:00,92.105,92.13,92.065,92.1,6879700002.0
2009-09-10 09:00:00,92.1,92.17,92.06,92.155,7737800001.0
2009-09-10 09:30:00,92.155,92.2,92.13,92.16,8083200000.0
2009-09-10 10:00:00,92.16,92.17,92.055,92.095,11778749998.0
2009-09-10 10:30:00,92.095,92.16,92.085,92.14,9823899999.0
2009-09-10 11:00:00,92.14,92.2,92.13,92.18,11241700010.0
2009-09-10 11:30:00,92.18,92.26,92.14,92.155,10022299999.0
2009-09-10 12:00:00,92.155,92.23,92.14,92.16,8326599999.0
2009-09-10 12:30:00,92.16,92.17,92.12,92.16,5576699998.0
2009-09-10 13:00:00,92.16,92.195,92.105,92.14,10216699994.0
2009-09-10 13:30:00,92.14,92.145,92.0,92.02,8778300005.0
2009-09-10 14:00:00,92.02,92.07,91.915,91.94,10513099998.0
2009-09-10 14:30:00,91.95,92.035,91.7,91.845,14833499998.0
2009-09-10 15:00:00,91.845,92.05,91.425,91.86,15723000007.0
2009-09-10 15:30:00,91.86,91.985,91.835,91.87,15290300006.0
2009-09-10 16:00:00,91.87,91.95,91.74,91.785,10914000001.0
2009-09-10 16:30:00,91.785,91.87,91.74,91.76,14660099997.0
2009-09-10 17:00:00,91.755,91.88,91.75,91.855,8883900003.0
2009-09-10 17:30:00,91.855,91.915,91.85,91.87,10273700009.0
2009-09-10 18:00:00,91.87,91.915,91.86,91.87,6312600002.0
2009-09-10 18:30:00,91.87,91.9,91.8,91.82,7173200004.0
2009-09-10 19:00:00,91.82,91.865,91.67,91.725,13338399994.0
2009-09-10 19:30:00,91.72,91.725,91.625,91.705,8326299997.0
2009-09-10 20:00:00,91.72,91.76,91.61,91.735,9205199990.0
2009-09-10 20:30:00,91.735,91.78,91.69,91.715,6184399996.0
2009-09-10 21:00:00,91.715,91.805,91.675,91.71,7104900000.0
2009-09-10 21:30:00,91.71,91.72,91.675,91.69,4205399999.0
2009-09-10 22:00:00,91.69,91.73,91.68,91.72,2786300000.0
2009-09-10 22:30:00,91.715,91.775,91.71,91.72,2979799997.0
2009-09-10 23:00:00,91.72,91.76,91.704,91.76,954700000.0
2009-09-10 23:30:00,91.76,91.78,91.74,91.755,2772200000.0
2009-09-11 00:00:00,91.755,91.765,91.715,91.72,1283700000.0
2009-09-11 00:30:00,91.715,91.755,91.715,91.745,1717900000.0
2009-09-11 01:00:00,91.745,91.75,91.67,91.675,2156749998.0
2009-09-11 01:30:00,91.675,91.715,91.615,91.705,2780400000.0
2009-09-11 02:00:00,91.705,91.71,91.545,91.57,4719899998.0
2009-09-11 02:30:00,91.57,91.66,91.535,91.64,6134199998.0
2009-09-11 03:00:00,91.64,91.655,91.545,91.55,4939200003.0
2009-09-11 03:30:00,91.55,91.59,91.475,91.485,6697600000.0
2009-09-11 04:00:00,91.485,91.52,91.36,91.37,10865200003.0
2009-09-11 04:30:00,91.37,91.41,91.34,91.37,5474300000.0
2009-09-11 05:00:00,91.365,91.43,91.36,91.415,3226599998.0
2009-09-11 05:30:00,91.415,91.43,91.345,91.35,4023200000.0
2009-09-11 06:00:00,91.35,91.37,91.23,91.255,7426500001.0
2009-09-11 06:30:00,91.255,91.315,91.21,91.3,6905800007.0
2009-09-11 07:00:00,91.3,91.325,91.13,91.16,7342899994.0
2009-09-11 07:30:00,91.16,91.23,91.135,91.165,6776499997.0
2009-09-11 08:00:00,91.165,91.235,90.995,91.195,12791350014.0
2009-09-11 08:30:00,91.2,91.215,91.115,91.19,11685899983.0
2009-09-11 09:00:00,91.19,91.2,90.785,90.905,15753550000.0
2009-09-11 09:30:00,90.9,90.93,90.675,90.925,15219399998.0
2009-09-11 10:00:00,90.925,91.055,90.915,90.97,16598899989.0
2009-09-11 10:30:00,90.97,91.085,90.805,90.9,11262400005.0
2009-09-11 11:00:00,90.9,90.96,90.82,90.89,11483150007.0
2009-09-11 11:30:00,90.89,90.935,90.86,90.93,7041800000.0
2009-09-11 12:00:00,90.93,90.945,90.85,90.885,6535899998.0
2009-09-11 12:30:00,90.885,90.93,90.82,90.92,8721500002.0
2009-09-11 13:00:00,90.92,90.925,90.82,90.88,8496700001.0
2009-09-11 13:30:00,90.88,90.91,90.805,90.85,7160899997.0
2009-09-11 14:00:00,90.85,90.95,90.84,90.95,8484400008.0
2009-09-11 14:30:00,90.945,90.99,90.84,90.92,10468700002.0
2009-09-11 15:00:00,90.92,90.96,90.755,90.81,12189300008.0
2009-09-11 15:30:00,90.81,90.84,90.62,90.79,13983699998.0
2009-09-11 16:00:00,90.79,90.88,90.53,90.615,14173600003.0
2009-09-11 16:30:00,90.615,90.68,90.53,90.565,12306599998.0
2009-09-11 17:00:00,90.56,90.63,90.34,90.395,11220700000.0
2009-09-11 17:30:00,90.4,90.4,90.21,90.305,16065200000.0
2009-09-11 18:00:00,90.305,90.435,90.28,90.355,7856399996.0
2009-09-11 18:30:00,90.355,90.52,90.355,90.475,9142499991.0
2009-09-11 19:00:00,90.475,90.475,90.365,90.415,10020600018.0
2009-09-11 19:30:00,90.415,90.47,90.375,90.465,5918700000.0
2009-09-11 20:00:00,90.465,90.525,90.44,90.48,7510600001.0
2009-09-11 20:30:00,90.48,90.575,90.465,90.57,7183100007.0
2009-09-11 21:00:00,90.57,90.68,90.56,90.665,6985399998.0
2009-09-11 21:30:00,90.665,90.725,90.64,90.65,4492300003.0
2009-09-11 22:00:00,90.655,90.68,90.63,90.665,3253200001.0
2009-09-11 22:30:00,90.665,90.715,90.61,90.71,1644200000.0
2009-09-13 23:00:00,90.275,90.415,90.25,90.395,343200000.0
2009-09-13 23:30:00,90.395,90.425,90.315,90.365,340600000.0
2009-09-14 00:00:00,90.37,90.42,90.25,90.33,2503199999.0
2009-09-14 00:30:00,90.33,90.38,90.19,90.35,3730100000.0
2009-09-14 01:00:00,90.35,90.37,90.285,90.34,4111100000.0
2009-09-14 01:30:00,90.34,90.435,90.33,90.405,3581900000.0
2009-09-14 02:00:00,90.41,90.65,90.41,90.53,8459200001.0
2009-09-14 02:30:00,90.53,90.64,90.53,90.605,3405240000.0
2009-09-14 03:00:00,90.6,90.61,90.405,90.42,5187599999.0
2009-09-14 03:30:00,90.425,90.46,90.37,90.39,4116600000.0
2009-09-14 04:00:00,90.39,90.41,90.3,90.37,4525700000.0
2009-09-14 04:30:00,90.37,90.46,90.35,90.42,4582079998.0
2009-09-14 05:00:00,90.415,90.435,90.36,90.42,3768699998.0
2009-09-14 05:30:00,90.42,90.42,90.37,90.42,2917200000.0
2009-09-14 06:00:00,90.42,90.46,90.4,90.45,2930700000.0
2009-09-14 06:30:00,90.445,90.515,90.38,90.415,4062160000.0
2009-09-14 07:00:00,90.415,90.48,90.41,90.48,2153970000.0
2009-09-14 07:30:00,90.48,90.565,90.48,90.555,4485050000.0
2009-09-14 08:00:00,90.555,90.605,90.535,90.59,10392899994.0
2009-09-14 08:30:00,90.585,90.705,90.585,90.635,10336800001.0
2009-09-14 09:00:00,90.635,90.755,90.63,90.675,13565749998.0
2009-09-14 09:30:00,90.675,90.68,90.485,90.59,13214500002.0
2009-09-14 10:00:00,90.59,90.64,90.52,90.61,11730099994.0
2009-09-14 10:30:00,90.61,90.73,90.605,90.68,10944449997.0
2009-09-14 11:00:00,90.675,90.805,90.675,90.79,10254800011.0
2009-09-14 11:30:00,90.79,90.87,90.77,90.79,9627000004.0
2009-09-14 12:00:00,90.79,90.81,90.74,90.76,7754500003.0
2009-09-14 12:30:00,90.76,90.78,90.685,90.685,6959099998.0
2009-09-14 13:00:00,90.685,90.875,90.685,90.825,8100899997.0
2009-09-14 13:30:00,90.82,90.97,90.81,90.915,11094399994.0
2009-09-14 14:00:00,90.915,90.93,90.795,90.845,11980800001.0
2009-09-14 14:30:00,90.84,91.085,90.82,91.05,14726299998.0
2009-09-14 15:00:00,91.05,91.13,90.87,90.905,16181799998.0
2009-09-14 15:30:00,90.905,90.905,90.725,90.73,17025599987.0
2009-09-14 16:00:00,90.73,90.84,90.705,90.8,15567300002.0
2009-09-14 16:30:00,90.8,90.81,90.62,90.69,14002199998.0
2009-09-14 17:00:00,90.69,90.785,90.64,90.755,13567600012.0
2009-09-14 17:30:00,90.755,90.9,90.75,90.85,12296500006.0
2009-09-14 18:00:00,90.85,90.89,90.79,90.85,10505699992.0
2009-09-14 18:30:00,90.85,90.86,90.79,90.86,6510199991.0
2009-09-14 19:00:00,90.86,90.865,90.82,90.85,4661100004.0
2009-09-14 19:30:00,90.85,91.0,90.825,90.97,8583399995.0
2009-09-14 20:00:00,90.97,91.02,90.93,90.95,9957399975.0
2009-09-14 20:30:00,90.95,90.98,90.835,90.94,11925599993.0
2009-09-14 21:00:00,90.94,90.985,90.885,90.955,4660900001.0
2009-09-14 21:30:00,90.955,91.02,90.865,90.92,6155919996.0
2009-09-14 22:00:00,90.92,90.95,90.87,90.94,3589400000.0
2009-09-14 22:30:00,90.94,90.945,90.9,90.93,2887900001.0
2009-09-14 23:00:00,90.925,90.95,90.89,90.925,757800000.0
2009-09-14 23:30:00,90.92,90.92,90.87,90.875,2156300000.0
2009-09-15 00:00:00,90.88,90.935,90.875,90.885,2775700000.0
2009-09-15 00:30:00,90.885,90.91,90.86,90.86,2120699999.0
2009-09-15 01:00:00,90.86,90.87,90.785,90.84,3658000000.0
2009-09-15 01:30:00,90.84,90.905,90.825,90.87,3157399998.0
2009-09-15 02:00:00,90.87,91.06,90.84,91.03,3967200000.0
2009-09-15 02:30:00,91.03,91.08,90.97,91.015,3605899998.0
2009-09-15 03:00:00,91.015,91.05,90.93,90.945,5488800001.0
2009-09-15 03:30:00,90.945,91.09,90.89,91.055,6571999998.0
2009-09-15 04:00:00,91.05,91.17,91.02,91.125,4835400000.0
2009-09-15 04:30:00,91.125,91.21,91.075,91.11,8742899988.0
2009-09-15 05:00:00,91.11,91.16,91.11,91.15,3295999998.0
2009-09-15 05:30:00,91.15,91.155,91.05,91.05,2976599996.0
2009-09-15 06:00:00,91.05,91.13,91.05,91.085,8231500009.0
2009-09-15 06:30:00,91.085,91.09,91.04,91.065,5523220000.0
2009-09-15 07:00:00,91.07,91.085,91.05,91.075,2843540000.0
2009-09-15 07:30:00,91.075,91.15,91.06,91.1,4150300003.0
2009-09-15 08:00:00,91.1,91.13,90.99,91.02,10245700002.0
2009-09-15 08:30:00,91.02,91.16,91.0,91.16,8494600000.0
2009-09-15 09:00:00,91.155,91.205,91.08,91.19,10268900003.0
2009-09-15 09:30:00,91.19,91.27,91.085,91.115,14822400014.0
2009-09-15 10:00:00,91.115,91.115,91.01,91.065,10332800001.0
2009-09-15 10:30:00,91.065,91.115,91.045,91.08,8286600003.0
2009-09-15 11:00:00,91.08,91.13,91.05,91.1,10838100000.0
2009-09-15 11:30:00,91.105,91.175,91.07,91.165,9270199989.0
2009-09-15 12:00:00,91.165,91.2,91.1,91.19,7535599996.0
2009-09-15 12:30:00,91.19,91.24,91.13,91.175,6788799995.0
2009-09-15 13:00:00,91.175,91.2,91.12,91.165,8129300001.0
2009-09-15 13:30:00,91.165,91.245,91.16,91.22,8894299996.0
2009-09-15 14:00:00,91.22,91.25,91.16,91.225,9513200002.0
2009-09-15 14:30:00,91.22,91.64,91.22,91.43,15476700000.0
2009-09-15 15:00:00,91.43,91.51,91.32,91.365,12541330007.0
2009-09-15 15:30:00,91.37,91.41,91.25,91.33,16165599992.0
2009-09-15 16:00:00,91.33,91.355,91.13,91.2,25876099976.0
2009-09-15 16:30:00,91.2,91.285,91.115,91.25,16331799995.0
2009-09-15 17:00:00,91.25,91.28,91.17,91.19,15827299999.0
2009-09-15 17:30:00,91.19,91.2,90.95,90.95,14449800003.0
2009-09-15 18:00:00,90.95,91.095,90.93,91.09,9013600005.0
2009-09-15 18:30:00,91.09,91.09,90.84,90.91,10635300007.0
2009-09-15 19:00:00,90.91,91.02,90.825,90.95,11535599990.0
2009-09-15 19:30:00,90.95,91.01,90.895,90.95,10682200001.0
2009-09-15 20:00:00,90.95,91.085,90.895,91.045,8994000003.0
2009-09-15 20:30:00,91.05,91.11,91.0,91.1,12244689986.0
2009-09-15 21:00:00,91.1,91.105,91.025,91.04,9725100004.0
2009-09-15 21:30:00,91.04,91.15,91.035,91.05,7392700003.0
2009-09-15 22:00:00,91.05,91.13,91.035,91.13,2883800000.0
2009-09-15 22:30:00,91.125,91.13,91.025,91.025,3139699999.0
2009-09-15 23:00:00,91.025,91.07,91.015,91.04,1326400000.0
2009-09-15 23:30:00,91.045,91.095,90.995,91.01,3199100000.0
2009-09-16 00:00:00,91.015,91.025,90.96,91.005,2819600002.0
2009-09-16 00:30:00,91.005,91.02,90.98,91.0,577000000.0
2009-09-16 01:00:00,91.0,91.0,90.9,90.96,3949610000.0
2009-09-16 01:30:00,90.955,90.965,90.865,90.91,2304000000.0
2009-09-16 02:00:00,90.91,90.93,90.78,90.835,3454770000.0
2009-09-16 02:30:00,90.835,90.89,90.83,90.88,2184800000.0
2009-09-16 03:00:00,90.88,90.99,90.865,90.98,3306799999.0
2009-09-16 03:30:00,90.98,90.99,90.92,90.96,3190900000.0
2009-09-16 04:00:00,90.96,91.0,90.93,90.955,6262899990.0
2009-09-16 04:30:00,90.955,91.005,90.935,90.99,3022600001.0
2009-09-16 05:00:00,90.99,91.03,90.96,91.01,2749000000.0
2009-09-16 05:30:00,91.02,91.04,90.99,91.015,2451599999.0
2009-09-16 06:00:00,91.01,91.09,91.0,91.075,5844200002.0
2009-09-16 06:30:00,91.075,91.165,91.06,91.085,3966599995.0
2009-09-16 07:00:00,91.085,91.09,91.0,91.01,2878599999.0
2009-09-16 07:30:00,91.01,91.015,90.93,90.95,5315600002.0
2009-09-16 08:00:00,90.95,90.96,90.48,90.55,16858899997.0
2009-09-16 08:30:00,90.55,90.68,90.52,90.585,12098000003.0
2009-09-16 09:00:00,90.58,90.62,90.39,90.445,14753000000.0
2009-09-16 09:30:00,90.44,90.47,90.225,90.265,16552399998.0
2009-09-16 10:00:00,90.265,90.43,90.24,90.36,14208700000.0
2009-09-16 10:30:00,90.36,90.405,90.13,90.165,11103099997.0
2009-09-16 11:00:00,90.16,90.265,90.125,90.175,14711699992.0
2009-09-16 11:30:00,90.17,90.355,90.17,90.295,12289700004.0
2009-09-16 12:00:00,90.29,90.315,90.22,90.27,10197999998.0
2009-09-16 12:30:00,90.27,90.415,90.25,90.385,10116500004.0
2009-09-16 13:00:00,90.385,90.4,90.29,90.3,8791100002.0
2009-09-16 13:30:00,90.3,90.415,90.29,90.38,8472100000.0
2009-09-16 14:00:00,90.38,90.445,90.33,90.345,12590600001.0
2009-09-16 14:30:00,90.345,90.54,90.345,90.405,18372310007.0
2009-09-16 15:00:00,90.405,90.465,90.21,90.43,14571200006.0
2009-09-16 15:30:00,90.43,90.745,90.405,90.68,20071049994.0
2009-09-16 16:00:00,90.69,91.09,90.58,91.0,19798249996.0
2009-09-16 16:30:00,91.005,91.36,91.005,91.07,21888559996.0
2009-09-16 17:00:00,91.07,91.1,90.81,90.85,19995020003.0
2009-09-16 17:30:00,90.85,91.095,90.85,91.015,14684509992.0
2009-09-16 18:00:00,91.015,91.015,90.645,90.735,14362609997.0
2009-09-16 18:30:00,90.735,90.885,90.71,90.825,11920399984.0
2009-09-16 19:00:00,90.825,90.965,90.825,90.895,8398700003.0
2009-09-16 19:30:00,90.895,91.025,90.885,90.96,8616200000.0
2009-09-16 20:00:00,90.955,91.04,90.92,90.935,9465599996.0
2009-09-16 20:30:00,90.93,90.965,90.875,90.9,8737300001.0
2009-09-16 21:00:00,90.905,90.915,90.835,90.835,7128500002.0
2009-09-16 21:30:00,90.835,90.86,90.79,90.795,6657600002.0
2009-09-16 22:00:00,90.795,90.95,90.75,90.95,3572299998.0
2009-09-16 22:30:00,90.94,90.975,90.905,90.92,2346400000.0
2009-09-16 23:00:00,90.92,90.955,90.875,90.875,1498800000.0
2009-09-16 23:30:00,90.875,90.93,90.858,90.89,1913000000.0
2009-09-17 00:00:00,90.89,90.92,90.86,90.88,2560400000.0
2009-09-17 00:30:00,90.885,90.905,90.845,90.87,1919500000.0
2009-09-17 01:00:00,90.87,91.005,90.83,90.985,2951900001.0
2009-09-17 01:30:00,90.98,91.05,90.955,91.035,2726000001.0
2009-09-17 02:00:00,91.04,91.205,91.02,91.115,5658900000.0
2009-09-17 02:30:00,91.115,91.215,91.095,91.14,4313900000.0
2009-09-17 03:00:00,91.145,91.155,91.025,91.05,4222400000.0
2009-09-17 03:30:00,91.05,91.135,90.99,91.085,5540600000.0
2009-09-17 04:00:00,91.085,91.14,91.06,91.11,6066900000.0
2009-09-17 04:30:00,91.11,91.125,91.04,91.04,3322200000.0
2009-09-17 05:00:00,91.04,91.09,91.025,91.025,3031600000.0
2009-09-17 05:30:00,91.03,91.05,91.0,91.03,3826100000.0
2009-09-17 06:00:00,91.035,91.105,91.02,91.08,4434600000.0
2009-09-17 06:30:00,91.08,91.11,91.03,91.09,4452100000.0
2009-09-17 07:00:00,91.09,91.175,91.09,91.11,5513599995.0
2009-09-17 07:30:00,91.11,91.14,91.05,91.08,7562700000.0
2009-09-17 08:00:00,91.08,91.13,90.88,90.95,11239899997.0
2009-09-17 08:30:00,90.95,91.01,90.835,90.945,14594280002.0
2009-09-17 09:00:00,90.945,90.97,90.64,90.665,11465820000.0
2009-09-17 09:30:00,90.66,90.75,90.515,90.565,16813600004.0
2009-09-17 10:00:00,90.565,90.71,90.56,90.68,12828100003.0
2009-09-17 10:30:00,90.68,90.825,90.67,90.725,13489800003.0
2009-09-17 11:00:00,90.725,90.74,90.64,90.65,8561500003.0
2009-09-17 11:30:00,90.65,90.73,90.575,90.69,9065200007.0
2009-09-17 12:00:00,90.69,90.855,90.68,90.84,9740300000.0
2009-09-17 12:30:00,90.84,90.945,90.82,90.89,7366199996.0
2009-09-17 13:00:00,90.89,91.33,90.89,91.315,19616399990.0
2009-09-17 13:30:00,91.32,91.46,91.155,91.25,20679500036.0
2009-09-17 14:00:00,91.25,91.415,91.185,91.365,16734799992.0
2009-09-17 14:30:00,91.365,91.615,91.22,91.34,16473399989.0
2009-09-17 15:00:00,91.34,91.39,91.25,91.31,15595900017.0
2009-09-17 15:30:00,91.315,91.445,91.31,91.36,14803200000.0
2009-09-17 16:00:00,91.36,91.435,91.07,91.145,16255160006.0
2009-09-17 16:30:00,91.15,91.175,91.03,91.14,15167799996.0
2009-09-17 17:00:00,91.135,91.205,91.1,91.16,10462599991.0
2009-09-17 17:30:00,91.16,91.19,91.095,91.15,6500000000.0
2009-09-17 18:00:00,91.15,91.33,91.13,91.27,10313599996.0
2009-09-17 18:30:00,91.27,91.29,91.235,91.26,7271900013.0
2009-09-17 19:00:00,91.26,91.29,91.155,91.195,8502700000.0
2009-09-17 19:30:00,91.19,91.225,91.15,91.175,7792499996.0
2009-09-17 20:00:00,91.18,91.23,91.02,91.03,6959299998.0
2009-09-17 20:30:00,91.03,91.17,91.03,91.155,6128799999.0
2009-09-17 21:00:00,91.155,91.19,91.14,91.18,3798800000.0
2009-09-17 21:30:00,91.18,91.19,91.13,91.175,5662500001.0
2009-09-17 22:00:00,91.175,91.185,91.11,91.125,2490799999.0
2009-09-17 22:30:00,91.125,91.135,91.05,91.075,2922399999.0
2009-09-17 23:00:00,91.075,91.09,91.02,91.04,1243300000.0
2009-09-17 23:30:00,91.045,91.075,90.99,91.06,2175100000.0
2009-09-18 00:00:00,91.06,91.165,91.055,91.125,2349200002.0
2009-09-18 00:30:00,91.125,91.22,91.115,91.215,1953100000.0
2009-09-18 01:00:00,91.21,91.21,91.12,91.135,1860200000.0
2009-09-18 01:30:00,91.135,91.24,91.13,91.2,5925700000.0
2009-09-18 02:00:00,91.205,91.24,91.17,91.215,3249900000.0
2009-09-18 02:30:00,91.215,91.23,91.14,91.2,6400900007.0
2009-09-18 03:00:00,91.205,91.36,91.19,91.29,6046300001.0
2009-09-18 03:30:00,91.29,91.335,91.23,91.265,6088000000.0
2009-09-18 04:00:00,91.265,91.275,91.125,91.22,10076399995.0
2009-09-18 04:30:00,91.215,91.425,91.2,91.35,7830900000.0
2009-09-18 05:00:00,91.35,91.35,91.24,91.24,4664300000.0
2009-09-18 05:30:00,91.24,91.25,91.195,91.22,4004800000.0
2009-09-18 06:00:00,91.225,91.225,91.155,91.19,5460200002.0
2009-09-18 06:30:00,91.195,91.25,91.19,91.225,4587760000.0
2009-09-18 07:00:00,91.225,91.25,91.155,91.155,5679580000.0
2009-09-18 07:30:00,91.155,91.185,91.045,91.085,9524899998.0
2009-09-18 08:00:00,91.09,91.16,91.07,91.11,11062700007.0
2009-09-18 08:30:00,91.11,91.165,91.025,91.085,18332399997.0
2009-09-18 09:00:00,91.085,91.18,91.04,91.17,15242299995.0
2009-09-18 09:30:00,91.17,91.365,91.16,91.25,18199200003.0
2009-09-18 10:00:00,91.25,91.33,91.21,91.24,15558199992.0
2009-09-18 10:30:00,91.24,91.245,91.115,91.12,10844399987.0
2009-09-18 11:00:00,91.115,91.46,91.1,91.435,10996900007.0
2009-09-18 11:30:00,91.435,91.48,91.2,91.3,16741399994.0
2009-09-18 12:00:00,91.3,91.4,91.255,91.39,10799300000.0
2009-09-18 12:30:00,91.39,91.4,91.22,91.275,8515999998.0
2009-09-18 13:00:00,91.275,91.405,91.22,91.305,9502600008.0
2009-09-18 13:30:00,91.3,91.325,91.25,91.3,6493499996.0
2009-09-18 14:00:00,91.3,91.32,91.22,91.315,13091600000.0
2009-09-18 14:30:00,91.315,91.335,91.19,91.27,14625500005.0
2009-09-18 15:00:00,91.275,91.285,91.205,91.25,13997000000.0
2009-09-18 15:30:00,91.25,91.38,91.24,91.3,18377300004.0
2009-09-18 16:00:00,91.295,91.53,91.28,91.39,18303199969.0
2009-09-18 16:30:00,91.39,91.41,91.14,91.315,16159199974.0
2009-09-18 17:00:00,91.315,91.33,91.22,91.28,12502200010.0
2009-09-18 17:30:00,91.28,91.325,91.235,91.31,10943800000.0
2009-09-18 18:00:00,91.31,91.395,91.295,91.355,8223999998.0
2009-09-18 18:30:00,91.345,91.36,91.215,91.265,10069599994.0
2009-09-18 19:00:00,91.265,91.34,91.265,91.325,5333799999.0
2009-09-18 19:30:00,91.325,91.44,91.305,91.425,8612500002.0
2009-09-18 20:00:00,91.425,91.485,91.365,91.37,6863599999.0
2009-09-18 20:30:00,91.37,91.42,91.325,91.365,7196599999.0
2009-09-18 21:00:00,91.365,91.41,91.34,91.405,3851280002.0
2009-09-18 21:30:00,91.4,91.405,91.36,91.38,4266499999.0
2009-09-18 22:00:00,91.375,91.47,91.375,91.425,2358200000.0
2009-09-18 22:30:00,91.425,91.435,91.275,91.28,2103400000.0
2009-09-20 23:00:00,91.285,91.46,91.285,91.455,365000000.0
2009-09-20 23:30:00,91.435,91.48,91.435,91.465,57600000.0
2009-09-21 00:00:00,91.46,91.465,91.325,91.385,1805400000.0
2009-09-21 00:30:00,91.385,91.415,91.335,91.375,1386700000.0
2009-09-21 01:00:00,91.37,91.38,91.3,91.36,1494000000.0
2009-09-21 01:30:00,91.36,91.38,91.315,91.355,1364100000.0
2009-09-21 02:00:00,91.355,91.45,91.355,91.39,2026000000.0
2009-09-21 02:30:00,91.39,91.47,91.39,91.47,1984899999.0
2009-09-21 03:00:00,91.465,91.545,91.455,91.475,4161700000.0
2009-09-21 03:30:00,91.475,91.535,91.46,91.495,2698200000.0
2009-09-21 04:00:00,91.495,91.51,91.42,91.485,5121800000.0
2009-09-21 04:30:00,91.49,91.515,91.44,91.48,2232500000.0
2009-09-21 05:00:00,91.48,91.49,91.42,91.47,2362400000.0
2009-09-21 05:30:00,91.46,91.57,91.46,91.55,2501199999.0
2009-09-21 06:00:00,91.55,91.565,91.455,91.47,2713399999.0
2009-09-21 06:30:00,91.47,91.57,91.47,91.56,2814400000.0
2009-09-21 07:00:00,91.56,92.005,91.56,91.89,10756209997.0
2009-09-21 07:30:00,91.89,91.945,91.875,91.93,5336000000.0
2009-09-21 08:00:00,91.93,92.1,91.915,92.05,10019300000.0
2009-09-21 08:30:00,92.05,92.18,92.035,92.1,13060199997.0
2009-09-21 09:00:00,92.1,92.155,91.96,92.02,10876300000.0
2009-09-21 09:30:00,92.02,92.085,91.955,92.055,8619800001.0
2009-09-21 10:00:00,92.055,92.09,91.98,92.04,7294999998.0
2009-09-21 10:30:00,92.04,92.065,92.01,92.045,7367200001.0
2009-09-21 11:00:00,92.045,92.195,92.04,92.12,10362699999.0
2009-09-21 11:30:00,92.125,92.205,92.085,92.11,10609300005.0
2009-09-21 12:00:00,92.105,92.21,92.105,92.19,7299799997.0
2009-09-21 12:30:00,92.19,92.355,92.185,92.27,10932700001.0
2009-09-21 13:00:00,92.27,92.29,92.165,92.215,7509300002.0
2009-09-21 13:30:00,92.215,92.28,92.175,92.21,6896399998.0
2009-09-21 14:00:00,92.21,92.53,92.16,92.45,11602399997.0
2009-09-21 14:30:00,92.45,92.48,92.38,92.38,13321800000.0
2009-09-21 15:00:00,92.385,92.495,92.375,92.375,9703399996.0
2009-09-21 15:30:00,92.375,92.445,92.315,92.335,12315299999.0
2009-09-21 16:00:00,92.345,92.355,92.215,92.23,10654499999.0
2009-09-21 16:30:00,92.235,92.3,92.185,92.22,11434100004.0
2009-09-21 17:00:00,92.22,92.27,92.025,92.055,13011300000.0
2009-09-21 17:30:00,92.055,92.06,91.835,91.87,11322800004.0
2009-09-21 18:00:00,91.885,91.96,91.865,91.93,8176599998.0
2009-09-21 18:30:00,91.93,92.03,91.9,92.02,5537600000.0
2009-09-21 19:00:00,92.02,92.12,92.02,92.085,5704600001.0
2009-09-21 19:30:00,92.085,92.085,91.98,92.02,7496399994.0
2009-09-21 20:00:00,92.02,92.055,91.98,91.995,6822999999.0
2009-09-21 20:30:00,91.995,92.14,91.99,92.13,9711720006.0
2009-09-21 21:00:00,92.13,92.14,92.06,92.06,5080100000.0
2009-09-21 21:30:00,92.06,92.08,92.005,92.05,4089099999.0
2009-09-21 22:00:00,92.045,92.07,92.044,92.06,1641800000.0
2009-09-21 22:30:00,92.06,92.06,91.925,91.925,6208910041.0
2009-09-21 23:00:00,91.91,92.025,91.895,92.0,1928500001.0
2009-09-21 23:30:00,92.0,92.105,91.965,91.99,2193100000.0
2009-09-22 00:00:00,91.99,92.065,91.94,92.005,2001200000.0
2009-09-22 00:30:00,92.01,92.06,91.985,92.015,1284700000.0
2009-09-22 01:00:00,92.015,92.02,91.95,91.965,1656300000.0
2009-09-22 01:30:00,91.965,92.065,91.955,92.03,2479400000.0
2009-09-22 02:00:00,92.025,92.025,91.955,91.975,2654600000.0
2009-09-22 02:30:00,91.975,91.975,91.84,91.88,4521100018.0
2009-09-22 03:00:00,91.88,91.88,91.63,91.695,5156999998.0
2009-09-22 03:30:00,91.695,91.775,91.665,91.77,6322859999.0
2009-09-22 04:00:00,91.77,91.81,91.71,91.73,3093720000.0
2009-09-22 04:30:00,91.73,91.73,91.63,91.695,2630900000.0
2009-09-22 05:00:00,91.695,91.74,91.69,91.7,1130900000.0
2009-09-22 05:30:00,91.7,91.76,91.675,91.75,1741100001.0
2009-09-22 06:00:00,91.749,91.76,91.72,91.74,1320500000.0
2009-09-22 06:30:00,91.74,91.76,91.72,91.735,1490600000.0
2009-09-22 07:00:00,91.74,91.745,91.63,91.645,3140399999.0
2009-09-22 07:30:00,91.64,91.76,91.63,91.735,2818300000.0
2009-09-22 08:00:00,91.735,91.74,91.505,91.54,12781199989.0
2009-09-22 08:30:00,91.54,91.545,91.315,91.375,11801500017.0
2009-09-22 09:00:00,91.375,91.46,91.245,91.275,14471999998.0
2009-09-22 09:30:00,91.28,91.345,91.13,91.33,14748400003.0
2009-09-22 10:00:00,91.325,91.39,91.305,91.305,11802599990.0
2009-09-22 10:30:00,91.305,91.43,91.305,91.42,10581100002.0
2009-09-22 11:00:00,91.42,91.535,91.42,91.445,14214999998.0
2009-09-22 11:30:00,91.445,91.46,91.3,91.32,8722799994.0
2009-09-22 12:00:00,91.32,91.44,91.26,91.43,9214300014.0
2009-09-22 12:30:00,91.43,91.45,91.37,91.41,7638300002.0
2009-09-22 13:00:00,91.405,91.435,91.37,91.38,7632900005.0
2009-09-22 13:30:00,91.385,91.45,91.38,91.435,8504800006.0
2009-09-22 14:00:00,91.43,91.435,91.295,91.305,10327599986.0
2009-09-22 14:30:00,91.31,91.36,91.215,91.26,16189599996.0
2009-09-22 15:00:00,91.26,91.29,90.97,91.09,21527899993.0
2009-09-22 15:30:00,91.09,91.19,91.04,91.155,19913799989.0
2009-09-22 16:00:00,91.155,91.16,91.085,91.13,17841099978.0
2009-09-22 16:30:00,91.13,91.25,91.11,91.14,18068999996.0
2009-09-22 17:00:00,91.14,91.16,90.93,90.99,15478699998.0
2009-09-22 17:30:00,90.985,91.115,90.98,91.08,13649100010.0
2009-09-22 18:00:00,91.085,91.165,91.085,91.15,8121499994.0
2009-09-22 18:30:00,91.15,91.19,91.15,91.16,5171499989.0
2009-09-22 19:00:00,91.165,91.24,91.15,91.22,9439800004.0
2009-09-22 19:30:00,91.22,91.22,91.115,91.13,7363799988.0
2009-09-22 20:00:00,91.135,91.18,91.12,91.17,6090600006.0
2009-09-22 20:30:00,91.17,91.26,91.165,91.245,8443200009.0
2009-09-22 21:00:00,91.245,91.245,91.185,91.2,5524900011.0
2009-09-22 21:30:00,91.2,91.2,91.135,91.175,5594300006.0
2009-09-22 22:00:00,91.175,91.19,91.09,91.135,4375899998.0
2009-09-22 22:30:00,91.125,91.17,91.075,91.095,2922500000.0
2009-09-22 23:00:00,91.08,91.175,91.06,91.14,1733700001.0
2009-09-22 23:30:00,91.14,91.175,91.13,91.16,1383400000.0
2009-09-23 00:00:00,91.16,91.165,91.07,91.13,2046399997.0
2009-09-23 00:30:00,91.13,91.18,91.095,91.14,2199100000.0
2009-09-23 01:00:00,91.125,91.14,90.535,90.7,8087399999.0
2009-09-23 01:30:00,90.7,90.805,90.48,90.72,6559400001.0
2009-09-23 02:00:00,90.72,90.875,90.72,90.82,5264299996.0
2009-09-23 02:30:00,90.82,91.015,90.8,90.905,7217000006.0
2009-09-23 03:00:00,90.905,90.93,90.845,90.865,4013200005.0
2009-09-23 03:30:00,90.87,90.885,90.765,90.78,3460400000.0
2009-09-23 04:00:00,90.78,90.85,90.765,90.82,2685300000.0
2009-09-23 04:30:00,90.82,90.845,90.68,90.71,4953599999.0
2009-09-23 05:00:00,90.71,90.74,90.695,90.71,3208200001.0
2009-09-23 05:30:00,90.71,90.79,90.695,90.79,3349499999.0
2009-09-23 06:00:00,90.79,90.79,90.725,90.745,2834199999.0
2009-09-23 06:30:00,90.74,90.765,90.67,90.715,4955600007.0
2009-09-23 07:00:00,90.715,90.725,90.69,90.695,2809500002.0
2009-09-23 07:30:00,90.695,90.755,90.675,90.71,5542140001.0
2009-09-23 08:00:00,90.71,90.795,90.7,90.79,11587699971.0
2009-09-23 08:30:00,90.795,90.97,90.77,90.95,14513399999.0
2009-09-23 09:00:00,90.95,91.005,90.855,90.93,19292099998.0
2009-09-23 09:30:00,90.93,91.02,90.905,90.96,15393199971.0
2009-09-23 10:00:00,90.96,91.04,90.92,91.03,12567399944.0
2009-09-23 10:30:00,91.03,91.04,90.855,90.91,18949499986.0
2009-09-23 11:00:00,90.91,90.94,90.87,90.915,13167100014.0
2009-09-23 11:30:00,90.915,91.05,90.9,91.045,12400100013.0
2009-09-23 12:00:00,91.045,91.24,91.03,91.2,13212399980.0
2009-09-23 12:30:00,91.2,91.385,91.18,91.325,14130500002.0
2009-09-23 13:00:00,91.325,91.41,91.24,91.275,11703500000.0
2009-09-23 13:30:00,91.275,91.32,91.25,91.25,7109600000.0
2009-09-23 14:00:00,91.25,91.35,91.205,91.335,15914000020.0
2009-09-23 14:30:00,91.34,91.35,91.26,91.29,14942899997.0
2009-09-23 15:00:00,91.29,91.42,91.27,91.36,14916100015.0
2009-09-23 15:30:00,91.36,91.535,91.35,91.465,22210299971.0
2009-09-23 16:00:00,91.47,91.5,91.34,91.4,16449100052.0
2009-09-23 16:30:00,91.4,91.46,91.33,91.375,17224799995.0
2009-09-23 17:00:00,91.375,91.455,91.365,91.42,13495300013.0
2009-09-23 17:30:00,91.42,91.54,91.39,91.455,17944300010.0
2009-09-23 18:00:00,91.455,91.485,91.375,91.42,10043100011.0
2009-09-23 18:30:00,91.42,91.43,91.36,91.385,7648600013.0
2009-09-23 19:00:00,91.385,91.455,91.36,91.415,9292300001.0
2009-09-23 19:30:00,91.42,91.45,91.345,91.36,9057999999.0
2009-09-23 20:00:00,91.36,91.52,90.84,91.02,15431499988.0
2009-09-23 20:30:00,91.02,91.255,90.85,91.17,14992400008.0
2009-09-23 21:00:00,91.16,91.255,91.045,91.17,12505600004.0
2009-09-23 21:30:00,91.17,91.45,91.155,91.305,12161699987.0
2009-09-23 22:00:00,91.31,91.455,91.305,91.37,5102100001.0
2009-09-23 22:30:00,91.37,91.37,91.24,91.26,3708500000.0
2009-09-23 23:00:00,91.26,91.335,91.25,91.325,1646100000.0
2009-09-23 23:30:00,91.325,91.505,91.31,91.5,2325400000.0
2009-09-24 00:00:00,91.505,91.625,91.415,91.42,3013160000.0
2009-09-24 00:30:00,91.42,91.495,91.37,91.49,3175800001.0
2009-09-24 01:00:00,91.49,91.54,91.445,91.465,4891200000.0
2009-09-24 01:30:00,91.47,91.47,91.3,91.325,3666000001.0
2009-09-24 02:00:00,91.325,91.325,91.215,91.275,8440500005.0
2009-09-24 02:30:00,91.275,91.3,91.185,91.215,6064000004.0
2009-09-24 03:00:00,91.215,91.23,91.105,91.14,3362900001.0
2009-09-24 03:30:00,91.14,91.305,91.135,91.28,4741400008.0
2009-09-24 04:00:00,91.28,91.29,91.135,91.18,6842500000.0
2009-09-24 04:30:00,91.18,91.23,91.14,91.175,5275990000.0
2009-09-24 05:00:00,91.18,91.19,91.01,91.045,8989800000.0
2009-09-24 05:30:00,91.045,91.045,90.92,90.93,10025999995.0
2009-09-24 06:00:00,90.93,91.005,90.885,90.96,7522599997.0
2009-09-24 06:30:00,90.96,90.995,90.78,90.785,11363800004.0
2009-09-24 07:00:00,90.785,90.865,90.77,90.83,7535899998.0
2009-09-24 07:30:00,90.83,90.9,90.805,90.84,6744499993.0
2009-09-24 08:00:00,90.84,90.855,90.71,90.79,13761299998.0
2009-09-24 08:30:00,90.79,90.82,90.485,90.54,18383600015.0
2009-09-24 09:00:00,90.54,90.605,90.415,90.56,25431899978.0
2009-09-24 09:30:00,90.56,90.67,90.505,90.615,21459600002.0
2009-09-24 10:00:00,90.615,90.69,90.595,90.6,21174299996.0
2009-09-24 10:30:00,90.6,90.61,90.35,90.41,22588200021.0
2009-09-24 11:00:00,90.41,90.54,90.41,90.47,18083300018.0
2009-09-24 11:30:00,90.47,90.57,90.46,90.51,18052500001.0
2009-09-24 12:00:00,90.51,90.62,90.495,90.595,18324599981.0
2009-09-24 12:30:00,90.595,90.72,90.585,90.7,19139000001.0
2009-09-24 13:00:00,90.705,90.735,90.66,90.73,15847299931.0
2009-09-24 13:30:00,90.735,90.755,90.69,90.69,16444200025.0
2009-09-24 14:00:00,90.685,90.74,90.57,90.575,17275300006.0
2009-09-24 14:30:00,90.575,90.695,90.51,90.63,23246200005.0
2009-09-24 15:00:00,90.63,90.7,90.54,90.68,19999400011.0
2009-09-24 15:30:00,90.68,90.915,90.635,90.86,26265100017.0
2009-09-24 16:00:00,90.865,91.23,90.78,91.22,28712799996.0
2009-09-24 16:30:00,91.22,91.385,91.115,91.14,30133699980.0
2009-09-24 17:00:00,91.14,91.24,91.06,91.125,22420199981.0
2009-09-24 17:30:00,91.125,91.255,91.12,91.165,18024800007.0
2009-09-24 18:00:00,91.165,91.2,91.125,91.19,9420800017.0
2009-09-24 18:30:00,91.19,91.255,91.14,91.19,11461300009.0
2009-09-24 19:00:00,91.19,91.415,91.165,91.355,13644300012.0
2009-09-24 19:30:00,91.355,91.585,91.31,91.53,16188399990.0
2009-09-24 20:00:00,91.53,91.575,91.41,91.42,12316899991.0
2009-09-24 20:30:00,91.42,91.42,91.205,91.265,11889899994.0
2009-09-24 21:00:00,91.265,91.275,91.22,91.245,6536419996.0
2009-09-24 21:30:00,91.245,91.25,91.165,91.205,5075600002.0
2009-09-24 22:00:00,91.205,91.255,91.2,91.255,3139499998.0
2009-09-24 22:30:00,91.25,91.275,91.235,91.265,1887500000.0
2009-09-24 23:00:00,91.265,91.315,91.25,91.295,937300000.0
2009-09-24 23:30:00,91.295,91.31,91.235,91.25,555600000.0
2009-09-25 00:00:00,91.25,91.28,91.225,91.275,468920000.0
2009-09-25 00:30:00,91.275,91.32,91.27,91.295,1442600000.0
2009-09-25 01:00:00,91.295,91.35,91.24,91.28,8237100000.0
2009-09-25 01:30:00,91.275,91.28,90.725,90.83,9879299999.0
2009-09-25 02:00:00,90.83,91.015,90.825,90.97,6694829999.0
2009-09-25 02:30:00,90.97,91.015,90.81,90.845,7071200000.0
2009-09-25 03:00:00,90.84,90.87,90.59,90.685,7601200000.0
2009-09-25 03:30:00,90.685,90.765,90.625,90.695,6525200000.0
2009-09-25 04:00:00,90.685,90.7,90.65,90.69,2423600000.0
2009-09-25 04:30:00,90.69,90.69,90.56,90.585,6948060001.0
2009-09-25 05:00:00,90.585,90.68,90.555,90.68,4140300006.0
2009-09-25 05:30:00,90.68,90.79,90.675,90.79,6202399994.0
2009-09-25 06:00:00,90.785,90.825,90.74,90.74,5347699997.0
2009-09-25 06:30:00,90.74,90.795,90.695,90.76,5524799997.0
2009-09-25 07:00:00,90.77,90.795,90.685,90.7,6540100001.0
2009-09-25 07:30:00,90.7,90.73,90.6,90.645,7102499997.0
2009-09-25 08:00:00,90.65,90.7,90.545,90.62,17086899999.0
2009-09-25 08:30:00,90.625,90.67,90.525,90.64,18172599996.0
2009-09-25 09:00:00,90.64,90.77,90.59,90.61,21121329993.0
2009-09-25 09:30:00,90.61,90.64,90.56,90.595,15645099999.0
2009-09-25 10:00:00,90.595,90.62,90.53,90.55,20395769985.0
2009-09-25 10:30:00,90.555,90.61,90.47,90.52,16757099995.0
2009-09-25 11:00:00,90.52,90.565,90.465,90.515,16432500042.0
2009-09-25 11:30:00,90.515,90.53,90.335,90.345,17702700006.0
2009-09-25 12:00:00,90.345,90.35,89.965,90.175,26147899999.0
2009-09-25 12:30:00,90.175,90.24,90.06,90.15,14735099979.0
2009-09-25 13:00:00,90.15,90.315,90.15,90.25,20091999969.0
2009-09-25 13:30:00,90.25,90.33,90.165,90.32,13887999992.0
2009-09-25 14:00:00,90.32,90.42,90.265,90.305,18263099972.0
2009-09-25 14:30:00,90.305,90.485,90.205,90.355,24685999980.0
2009-09-25 15:00:00,90.36,90.4,90.225,90.24,21088399997.0
2009-09-25 15:30:00,90.24,90.37,90.215,90.25,22649600003.0
2009-09-25 16:00:00,90.25,90.275,89.965,90.11,25940399971.0
2009-09-25 16:30:00,90.11,90.18,89.765,89.925,28399800024.0
2009-09-25 17:00:00,89.93,89.97,89.52,89.53,24540960019.0
2009-09-25 17:30:00,89.53,89.835,89.51,89.835,21431999997.0
2009-09-25 18:00:00,89.835,89.85,89.7,89.76,15883299999.0
2009-09-25 18:30:00,89.76,89.82,89.735,89.8,11338299905.0
2009-09-25 19:00:00,89.8,89.87,89.775,89.86,6267000001.0
2009-09-25 19:30:00,89.86,89.91,89.76,89.77,8613299998.0
2009-09-25 20:00:00,89.77,89.795,89.705,89.775,9188799998.0
2009-09-25 20:30:00,89.775,89.935,89.775,89.9,9559600007.0
2009-09-25 21:00:00,89.91,89.91,89.8,89.855,4219099999.0
2009-09-25 21:30:00,89.86,89.875,89.815,89.845,8003000023.0
2009-09-25 22:00:00,89.845,89.855,89.73,89.76,4256199999.0
2009-09-25 22:30:00,89.76,89.77,89.55,89.64,3490300000.0
2009-09-27 23:00:00,89.585,89.595,89.545,89.545,473200000.0
2009-09-27 23:30:00,89.55,89.635,89.545,89.625,1924800000.0
2009-09-28 00:00:00,89.62,89.645,89.25,89.39,4032799999.0
2009-09-28 00:30:00,89.385,89.41,89.08,89.165,4535300000.0
2009-09-28 01:00:00,89.165,89.165,88.415,88.565,7507300002.0
2009-09-28 01:30:00,88.555,88.765,88.22,88.69,7180100001.0
2009-09-28 02:00:00,88.69,89.025,88.69,88.845,8371400001.0
2009-09-28 02:30:00,88.845,88.985,88.715,88.75,9815200004.0
2009-09-28 03:00:00,88.755,89.08,88.745,89.01,7768400001.0
2009-09-28 03:30:00,89.01,89.26,88.985,89.175,9322600006.0
2009-09-28 04:00:00,89.18,89.225,89.09,89.14,5503000001.0
2009-09-28 04:30:00,89.14,89.18,89.08,89.145,4521300002.0
2009-09-28 05:00:00,89.145,89.42,89.135,89.3,7826900001.0
2009-09-28 05:30:00,89.3,89.395,89.28,89.355,5238600002.0
2009-09-28 06:00:00,89.36,89.59,89.335,89.39,11555399995.0
2009-09-28 06:30:00,89.39,89.435,89.33,89.42,9225800001.0
2009-09-28 07:00:00,89.42,89.535,89.41,89.43,8846400003.0
2009-09-28 07:30:00,89.43,89.435,89.21,89.21,11333700001.0
2009-09-28 08:00:00,89.21,89.395,89.155,89.285,20108699998.0
2009-09-28 08:30:00,89.285,89.49,89.285,89.395,21429399978.0
2009-09-28 09:00:00,89.395,89.605,89.335,89.575,21672699990.0
2009-09-28 09:30:00,89.575,89.65,89.48,89.56,18788500025.0
2009-09-28 10:00:00,89.56,89.61,89.56,89.59,10983100026.0
2009-09-28 10:30:00,89.59,89.62,89.38,89.42,13474399989.0
2009-09-28 11:00:00,89.42,89.455,89.35,89.405,13947100011.0
2009-09-28 11:30:00,89.405,89.45,89.3,89.355,9619000025.0
2009-09-28 12:00:00,89.355,89.44,89.33,89.4,8480000006.0
2009-09-28 12:30:00,89.4,89.43,89.34,89.4,11474200036.0
2009-09-28 13:00:00,89.4,89.45,89.26,89.3,11734900035.0
2009-09-28 13:30:00,89.305,89.45,89.29,89.44,9298000011.0
2009-09-28 14:00:00,89.44,89.62,89.44,89.62,13679899984.0
2009-09-28 14:30:00,89.62,89.68,89.47,89.47,19858100015.0
2009-09-28 15:00:00,89.47,89.53,89.34,89.45,18356799993.0
2009-09-28 15:30:00,89.45,89.46,89.36,89.4,13192400010.0
2009-09-28 16:00:00,89.4,89.41,89.145,89.31,15295099996.0
2009-09-28 16:30:00,89.31,89.47,89.245,89.465,20152600030.0
2009-09-28 17:00:00,89.46,89.47,89.335,89.39,14350600029.0
2009-09-28 17:30:00,89.385,89.64,89.315,89.35,14387300033.0
2009-09-28 18:00:00,89.345,89.38,89.21,89.37,10588000014.0
2009-09-28 18:30:00,89.37,89.45,89.34,89.43,8325299995.0
2009-09-28 19:00:00,89.42,89.49,89.375,89.375,8523400017.0
2009-09-28 19:30:00,89.37,89.505,89.37,89.49,9030500003.0
2009-09-28 20:00:00,89.49,89.655,89.48,89.545,12531500047.0
2009-09-28 20:30:00,89.545,89.775,89.535,89.755,12035700022.0
2009-09-28 21:00:00,89.755,89.76,89.695,89.73,9378500028.0
2009-09-28 21:30:00,89.73,89.74,89.62,89.63,9135660014.0
2009-09-28 22:00:00,89.63,89.705,89.595,89.65,5654879999.0
2009-09-28 22:30:00,89.65,89.675,89.56,89.625,4097099999.0
2009-09-28 23:00:00,89.62,89.64,89.565,89.605,1407600001.0
2009-09-28 23:30:00,89.605,89.7,89.605,89.7,2867300001.0
2009-09-29 00:00:00,89.7,89.75,89.65,89.7,2601700000.0
2009-09-29 00:30:00,89.7,89.705,89.625,89.655,2024180000.0
2009-09-29 01:00:00,89.655,89.725,89.615,89.645,4947400000.0
2009-09-29 01:30:00,89.65,89.91,89.65,89.905,9475300002.0
2009-09-29 02:00:00,89.905,90.025,89.83,89.85,9017599996.0
2009-09-29 02:30:00,89.845,90.18,89.79,90.17,8961800001.0
2009-09-29 03:00:00,90.17,90.23,90.02,90.16,7198200000.0
2009-09-29 03:30:00,90.16,90.165,89.865,89.875,9435500003.0
2009-09-29 04:00:00,89.88,89.975,89.85,89.875,10694600003.0
2009-09-29 04:30:00,89.88,89.985,89.87,89.985,6404400000.0
2009-09-29 05:00:00,89.985,90.09,89.95,90.06,3536900000.0
2009-09-29 05:30:00,90.06,90.07,89.975,90.01,3821000000.0
2009-09-29 06:00:00,90.01,90.015,89.95,89.97,2790700001.0
2009-09-29 06:30:00,89.97,89.98,89.865,89.9,5461100001.0
2009-09-29 07:00:00,89.905,89.97,89.88,89.91,7609300001.0
2009-09-29 07:30:00,89.91,89.99,89.88,89.99,7358600000.0
2009-09-29 08:00:00,89.99,90.08,89.98,90.035,17411100019.0
2009-09-29 08:30:00,90.035,90.115,89.81,89.87,21872700019.0
2009-09-29 09:00:00,89.865,89.9,89.67,89.69,23243199977.0
2009-09-29 09:30:00,89.69,89.86,89.625,89.71,22898999945.0
2009-09-29 10:00:00,89.71,89.825,89.7,89.81,16370699975.0
2009-09-29 10:30:00,89.81,89.83,89.69,89.7,14733400004.0
2009-09-29 11:00:00,89.7,89.78,89.69,89.78,10401999995.0
2009-09-29 11:30:00,89.775,89.86,89.73,89.86,11002299999.0
2009-09-29 12:00:00,89.86,90.095,89.8,89.97,15807099999.0
2009-09-29 12:30:00,89.965,90.05,89.865,89.95,11332699994.0
2009-09-29 13:00:00,89.945,89.99,89.79,89.85,11765399968.0
2009-09-29 13:30:00,89.855,89.97,89.82,89.965,9841099993.0
2009-09-29 14:00:00,89.965,90.02,89.91,89.92,13323699964.0
2009-09-29 14:30:00,89.92,90.065,89.85,89.93,16812800024.0
2009-09-29 15:00:00,89.935,90.05,89.935,90.01,19232399966.0
2009-09-29 15:30:00,90.01,90.34,89.95,90.305,23951099946.0
2009-09-29 16:00:00,90.31,90.315,90.065,90.145,22130999992.0
2009-09-29 16:30:00,90.145,90.285,90.125,90.28,18295799956.0
2009-09-29 17:00:00,90.285,90.29,90.13,90.15,13978799953.0
2009-09-29 17:30:00,90.155,90.365,90.13,90.27,15041899954.0
2009-09-29 18:00:00,90.26,90.34,90.21,90.255,12696899972.0
2009-09-29 18:30:00,90.255,90.26,90.165,90.2,7714399990.0
2009-09-29 19:00:00,90.195,90.28,90.185,90.185,8095799951.0
2009-09-29 19:30:00,90.185,90.2,90.09,90.13,9110399996.0
2009-09-29 20:00:00,90.13,90.18,90.12,90.12,5354899999.0
2009-09-29 20:30:00,90.125,90.17,90.12,90.165,5541000001.0
2009-09-29 21:00:00,90.16,90.2,90.125,90.135,5057299996.0
2009-09-29 21:30:00,90.14,90.225,90.14,90.21,5387399992.0
2009-09-29 22:00:00,90.21,90.21,90.125,90.13,3034400000.0
2009-09-29 22:30:00,90.13,90.16,90.08,90.085,2603500004.0
2009-09-29 23:00:00,90.05,90.11,90.03,90.075,1682450002.0
2009-09-29 23:30:00,90.075,90.145,90.075,90.135,1869000003.0
2009-09-30 00:00:00,90.13,90.18,90.125,90.16,1757600001.0
2009-09-30 00:30:00,90.16,90.18,90.13,90.13,1555400000.0
2009-09-30 01:00:00,90.135,90.185,90.055,90.18,2915999999.0
2009-09-30 01:30:00,90.18,90.245,90.085,90.235,8115599999.0
2009-09-30 02:00:00,90.235,90.38,90.215,90.375,6701900003.0
2009-09-30 02:30:00,90.38,90.405,90.055,90.11,8971500000.0
2009-09-30 03:00:00,90.11,90.145,89.765,89.885,9983000001.0
2009-09-30 03:30:00,89.885,89.98,89.76,89.77,6989200002.0
2009-09-30 04:00:00,89.77,89.88,89.73,89.78,10904499998.0
2009-09-30 04:30:00,89.785,89.81,89.66,89.67,7442000002.0
2009-09-30 05:00:00,89.67,89.785,89.655,89.765,5696899997.0
2009-09-30 05:30:00,89.765,89.805,89.745,89.78,4248999999.0
2009-09-30 06:00:00,89.78,89.79,89.72,89.725,2740500000.0
2009-09-30 06:30:00,89.725,89.73,89.67,89.68,4997300001.0
2009-09-30 07:00:00,89.68,89.69,89.625,89.66,6472100000.0
2009-09-30 07:30:00,89.66,89.67,89.54,89.56,6394599999.0
2009-09-30 08:00:00,89.56,89.81,89.55,89.78,17494400000.0
2009-09-30 08:30:00,89.785,89.8,89.7,89.77,15057900009.0
2009-09-30 09:00:00,89.77,89.82,89.72,89.81,14133599935.0
2009-09-30 09:30:00,89.805,89.83,89.745,89.745,16063599989.0
2009-09-30 10:00:00,89.745,89.82,89.575,89.575,17317099958.0
2009-09-30 10:30:00,89.575,89.64,89.385,89.455,23871199972.0
2009-09-30 11:00:00,89.46,89.57,89.38,89.38,15732900011.0
2009-09-30 11:30:00,89.38,89.52,89.355,89.48,12579000005.0
2009-09-30 12:00:00,89.48,89.62,89.48,89.6,13017099968.0
2009-09-30 12:30:00,89.6,89.61,89.485,89.485,9422200025.0
2009-09-30 13:00:00,89.485,89.555,89.465,89.475,13375100039.0
2009-09-30 13:30:00,89.48,89.63,89.465,89.555,13477299996.0
2009-09-30 14:00:00,89.56,89.65,89.365,89.64,17845500080.0
2009-09-30 14:30:00,89.645,89.815,89.575,89.75,17553199987.0
2009-09-30 15:00:00,89.75,89.82,89.73,89.76,12965800020.0
2009-09-30 15:30:00,89.76,89.8,89.6,89.63,20865600034.0
2009-09-30 16:00:00,89.63,89.705,89.56,89.65,22065299986.0
2009-09-30 16:30:00,89.65,89.68,89.53,89.53,17940799995.0
2009-09-30 17:00:00,89.53,89.58,89.42,89.475,14023999988.0
2009-09-30 17:30:00,89.47,89.53,89.41,89.49,15824099981.0
2009-09-30 18:00:00,89.49,89.515,89.415,89.455,11512799969.0
2009-09-30 18:30:00,89.455,89.68,89.45,89.68,15877599956.0
2009-09-30 19:00:00,89.68,89.785,89.65,89.755,14541169991.0
2009-09-30 19:30:00,89.755,89.76,89.635,89.685,11277129986.0
2009-09-30 20:00:00,89.685,89.725,89.585,89.6,7615699984.0
2009-09-30 20:30:00,89.6,89.64,89.565,89.64,7119799990.0
2009-09-30 21:00:00,89.635,89.785,89.62,89.765,7184299986.0
2009-09-30 21:30:00,89.765,89.78,89.71,89.76,5244999997.0
2009-09-30 22:00:00,89.76,89.81,89.735,89.76,4198100003.0
2009-09-30 22:30:00,89.76,89.76,89.665,89.675,3495040011.0
2009-09-30 23:00:00,89.67,89.79,89.64,89.77,1441799998.0
2009-09-30 23:30:00,89.77,89.78,89.695,89.715,1958700000.0
2009-10-01 00:00:00,89.715,89.83,89.71,89.76,2475100000.0
2009-10-01 00:30:00,89.76,89.825,89.755,89.82,2203800000.0
2009-10-01 01:00:00,89.82,89.965,89.82,89.905,6899300000.0
2009-10-01 01:30:00,89.91,89.95,89.835,89.9,5888100000.0
2009-10-01 02:00:00,89.9,89.905,89.735,89.78,7827700000.0
2009-10-01 02:30:00,89.78,89.825,89.735,89.765,9508199999.0
2009-10-01 03:00:00,89.77,89.81,89.69,89.75,6878200001.0
2009-10-01 03:30:00,89.75,89.77,89.68,89.74,5308200000.0
2009-10-01 04:00:00,89.74,89.835,89.735,89.83,5235799999.0
2009-10-01 04:30:00,89.83,89.895,89.81,89.84,4341100001.0
2009-10-01 05:00:00,89.84,89.87,89.83,89.855,2571200000.0
2009-10-01 05:30:00,89.855,89.985,89.855,89.98,7646900002.0
2009-10-01 06:00:00,89.98,90.0,89.88,89.9,6151800010.0
2009-10-01 06:30:00,89.905,89.995,89.9,89.98,4456700000.0
2009-10-01 07:00:00,89.98,90.05,89.94,89.955,7048299998.0
2009-10-01 07:30:00,89.96,90.065,89.92,90.065,9956500008.0
2009-10-01 08:00:00,90.065,90.125,89.975,90.025,19196699976.0
2009-10-01 08:30:00,90.025,90.17,90.01,90.065,18429300048.0
2009-10-01 09:00:00,90.065,90.09,89.92,90.02,20266300006.0
2009-10-01 09:30:00,90.02,90.07,89.915,89.97,16591499991.0
2009-10-01 10:00:00,89.97,90.06,89.965,90.035,14458600006.0
2009-10-01 10:30:00,90.035,90.04,89.91,89.99,14986900049.0
2009-10-01 11:00:00,89.99,90.04,89.97,89.97,16636100028.0
2009-10-01 11:30:00,89.97,90.03,89.96,90.005,15884400021.0
2009-10-01 12:00:00,90.01,90.055,89.96,89.985,16656200050.0
2009-10-01 12:30:00,89.98,90.005,89.91,89.98,13897399987.0
2009-10-01 13:00:00,89.98,90.055,89.94,89.995,17895799947.0
2009-10-01 13:30:00,90.0,90.03,89.94,89.97,14480800022.0
2009-10-01 14:00:00,89.97,90.015,89.9,89.93,17367000003.0
2009-10-01 14:30:00,89.895,89.97,89.77,89.82,29856300040.0
2009-10-01 15:00:00,89.82,89.86,89.565,89.595,27637339993.0
2009-10-01 15:30:00,89.59,89.62,89.52,89.545,26276099972.0
2009-10-01 16:00:00,89.545,89.67,89.465,89.62,25566800001.0
2009-10-01 16:30:00,89.62,89.67,89.415,89.605,19965099955.0
2009-10-01 17:00:00,89.605,89.7,89.54,89.59,22078799944.0
2009-10-01 17:30:00,89.59,89.735,89.585,89.73,17714699968.0
2009-10-01 18:00:00,89.73,89.78,89.68,89.73,13361200006.0
2009-10-01 18:30:00,89.73,89.755,89.675,89.69,7252899991.0
2009-10-01 19:00:00,89.69,89.82,89.645,89.67,18169499967.0
2009-10-01 19:30:00,89.67,89.69,89.605,89.67,13422300001.0
2009-10-01 20:00:00,89.67,89.74,89.66,89.69,13609299980.0
2009-10-01 20:30:00,89.695,89.77,89.64,89.725,12070499985.0
2009-10-01 21:00:00,89.72,89.755,89.69,89.75,7284399999.0
2009-10-01 21:30:00,89.75,89.79,89.7,89.78,11737799982.0
2009-10-01 22:00:00,89.78,89.8,89.68,89.725,4963600001.0
2009-10-01 22:30:00,89.725,89.725,89.58,89.6,4508889997.0
2009-10-01 23:00:00,89.6,89.645,89.555,89.595,1508180000.0
2009-10-01 23:30:00,89.61,89.635,89.55,89.565,6494399999.0
2009-10-02 00:00:00,89.565,89.57,89.475,89.55,3992000006.0
2009-10-02 00:30:00,89.555,89.565,89.455,89.505,4006600000.0
2009-10-02 01:00:00,89.51,89.58,89.495,89.58,1996200001.0
2009-10-02 01:30:00,89.58,89.585,89.455,89.535,6418500001.0
2009-10-02 02:00:00,89.535,89.59,89.355,89.495,7056100010.0
2009-10-02 02:30:00,89.495,89.58,89.44,89.525,5581800001.0
2009-10-02 03:00:00,89.52,89.54,89.44,89.525,5013800001.0
2009-10-02 03:30:00,89.52,89.57,89.49,89.525,6684799995.0
2009-10-02 04:00:00,89.53,89.54,89.395,89.395,7243500004.0
2009-10-02 04:30:00,89.395,89.44,89.38,89.38,5938399999.0
2009-10-02 05:00:00,89.385,89.385,89.21,89.31,12312300010.0
2009-10-02 05:30:00,89.31,89.41,89.305,89.32,7957300002.0
2009-10-02 06:00:00,89.32,89.44,89.3,89.435,6152299999.0
2009-10-02 06:30:00,89.435,89.45,89.39,89.42,5037700002.0
2009-10-02 07:00:00,89.425,89.505,89.385,89.4,8079300000.0
2009-10-02 07:30:00,89.405,89.54,89.39,89.475,6246199996.0
2009-10-02 08:00:00,89.48,89.565,89.435,89.535,13374999980.0
2009-10-02 08:30:00,89.53,89.58,89.49,89.565,12753800005.0
2009-10-02 09:00:00,89.565,89.63,89.435,89.46,17308099994.0
2009-10-02 09:30:00,89.46,89.46,89.355,89.365,17614850001.0
2009-10-02 10:00:00,89.37,89.42,89.335,89.36,15671100012.0
2009-10-02 10:30:00,89.36,89.405,89.3,89.37,13972399985.0
2009-10-02 11:00:00,89.37,89.44,89.33,89.4,13524899992.0
2009-10-02 11:30:00,89.4,89.43,89.355,89.36,8216799996.0
2009-10-02 12:00:00,89.36,89.41,89.34,89.37,9349000015.0
2009-10-02 12:30:00,89.37,89.395,89.3,89.35,9426300008.0
2009-10-02 13:00:00,89.35,89.37,89.315,89.34,10710399986.0
2009-10-02 13:30:00,89.34,89.405,89.325,89.35,9037600007.0
2009-10-02 14:00:00,89.36,89.435,89.32,89.405,15755790020.0
2009-10-02 14:30:00,89.42,89.42,88.895,89.165,23057800013.0
2009-10-02 15:00:00,89.17,89.17,88.835,88.91,25774209985.0
2009-10-02 15:30:00,88.91,88.96,88.615,88.685,28907099927.0
2009-10-02 16:00:00,88.685,89.125,88.6,89.07,28620099962.0
2009-10-02 16:30:00,89.075,89.27,89.06,89.21,26269199991.0
2009-10-02 17:00:00,89.21,89.92,89.2,89.735,35544799985.0
2009-10-02 17:30:00,89.735,89.795,89.61,89.62,15945899988.0
2009-10-02 18:00:00,89.62,89.68,89.51,89.585,13185699994.0
2009-10-02 18:30:00,89.585,89.69,89.58,89.67,8806499997.0
2009-10-02 19:00:00,89.67,89.685,89.57,89.585,10896999986.0
2009-10-02 19:30:00,89.585,89.6,89.47,89.48,12062399979.0
2009-10-02 20:00:00,89.48,89.59,89.465,89.575,7993499992.0
2009-10-02 20:30:00,89.575,89.625,89.535,89.625,7178700005.0
2009-10-02 21:00:00,89.625,89.695,89.58,89.685,8704499986.0
2009-10-02 21:30:00,89.685,89.785,89.67,89.74,9958199986.0
2009-10-02 22:00:00,89.74,89.75,89.65,89.72,2892800000.0
2009-10-02 22:30:00,89.72,89.8,89.72,89.785,4665400000.0
2009-10-04 23:00:00,89.375,89.45,89.335,89.415,692100000.0
2009-10-04 23:30:00,89.42,89.445,89.39,89.43,1643800000.0
2009-10-05 00:00:00,89.445,89.635,89.445,89.625,2464899999.0
2009-10-05 00:30:00,89.625,89.685,89.525,89.55,3793299999.0
2009-10-05 01:00:00,89.55,89.685,89.485,89.665,3909000000.0
2009-10-05 01:30:00,89.64,89.73,89.635,89.69,2904499999.0
2009-10-05 02:00:00,89.69,89.82,89.69,89.785,5779500000.0
2009-10-05 02:30:00,89.785,89.825,89.725,89.825,10668560005.0
2009-10-05 03:00:00,89.825,89.95,89.815,89.9,8828099999.0
2009-10-05 03:30:00,89.9,89.91,89.82,89.85,6751700003.0
2009-10-05 04:00:00,89.85,89.85,89.725,89.76,6219899996.0
2009-10-05 04:30:00,89.76,89.82,89.75,89.78,5402300002.0
2009-10-05 05:00:00,89.78,89.855,89.77,89.855,6077800000.0
2009-10-05 05:30:00,89.855,89.885,89.8,89.825,4830099997.0
2009-10-05 06:00:00,89.825,89.83,89.755,89.79,4467899993.0
2009-10-05 06:30:00,89.79,89.805,89.72,89.725,5247999990.0
2009-10-05 07:00:00,89.725,89.8,89.715,89.79,4201700004.0
2009-10-05 07:30:00,89.79,89.89,89.775,89.885,4681099999.0
2009-10-05 08:00:00,89.89,89.925,89.715,89.79,15723099980.0
2009-10-05 08:30:00,89.79,89.905,89.76,89.87,13357499981.0
2009-10-05 09:00:00,89.87,89.94,89.82,89.91,15350499987.0
2009-10-05 09:30:00,89.91,89.94,89.8,89.835,15786299988.0
2009-10-05 10:00:00,89.835,89.84,89.75,89.82,14918499977.0
2009-10-05 10:30:00,89.82,89.89,89.81,89.865,11765199987.0
2009-10-05 11:00:00,89.865,89.875,89.82,89.845,10444499998.0
2009-10-05 11:30:00,89.845,89.96,89.84,89.895,14202499998.0
2009-10-05 12:00:00,89.895,89.975,89.87,89.915,11565399994.0
2009-10-05 12:30:00,89.915,89.95,89.905,89.935,8845299991.0
2009-10-05 13:00:00,89.935,89.97,89.91,89.945,10178499984.0
2009-10-05 13:30:00,89.945,89.955,89.82,89.83,8706099987.0
2009-10-05 14:00:00,89.825,89.935,89.8,89.895,14645799994.0
2009-10-05 14:30:00,89.895,89.925,89.82,89.86,13908800009.0
2009-10-05 15:00:00,89.86,89.87,89.76,89.79,13126299990.0
2009-10-05 15:30:00,89.79,89.79,89.545,89.615,24654000019.0
2009-10-05 16:00:00,89.615,89.7,89.53,89.6,17197700016.0
2009-10-05 16:30:00,89.6,89.61,89.51,89.6,17679700023.0
2009-10-05 17:00:00,89.6,89.655,89.455,89.62,13566499986.0
2009-10-05 17:30:00,89.62,89.645,89.55,89.56,9489300018.0
2009-10-05 18:00:00,89.56,89.655,89.515,89.615,10762799999.0
2009-10-05 18:30:00,89.625,89.67,89.59,89.645,10134299993.0
2009-10-05 19:00:00,89.645,89.685,89.56,89.56,10367700002.0
2009-10-05 19:30:00,89.56,89.57,89.405,89.495,15399300004.0
2009-10-05 20:00:00,89.495,89.51,89.46,89.48,7301799983.0
2009-10-05 20:30:00,89.48,89.52,89.455,89.5,9667199986.0
2009-10-05 21:00:00,89.5,89.51,89.42,89.44,6526599993.0
2009-10-05 21:30:00,89.44,89.555,89.435,89.535,9994799986.0
2009-10-05 22:00:00,89.535,89.56,89.51,89.53,2816699999.0
2009-10-05 22:30:00,89.525,89.535,89.505,89.53,3332300000.0
2009-10-05 23:00:00,89.53,89.615,89.495,89.56,1126100001.0
2009-10-05 23:30:00,89.56,89.585,89.532,89.55,1862400000.0
2009-10-06 00:00:00,89.55,89.555,89.46,89.515,2025950000.0
2009-10-06 00:30:00,89.525,89.585,89.505,89.515,1476700000.0
2009-10-06 01:00:00,89.515,89.58,89.51,89.565,3691100002.0
2009-10-06 01:30:00,89.565,89.65,89.56,89.63,4928299997.0
2009-10-06 02:00:00,89.63,89.645,89.44,89.475,4839300000.0
2009-10-06 02:30:00,89.475,89.51,89.385,89.41,6390600006.0
2009-10-06 03:00:00,89.41,89.44,89.1,89.165,8950049998.0
2009-10-06 03:30:00,89.165,89.245,88.97,89.005,10833600006.0
2009-10-06 04:00:00,89.005,89.155,88.99,89.045,10672840005.0
2009-10-06 04:30:00,89.045,89.155,89.0,89.135,11469440002.0
2009-10-06 05:00:00,89.135,89.15,89.045,89.05,5938470002.0
2009-10-06 05:30:00,89.05,89.135,89.045,89.08,9274050001.0
2009-10-06 06:00:00,89.08,89.165,89.08,89.165,4945610001.0
2009-10-06 06:30:00,89.165,89.18,89.13,89.145,6260400001.0
2009-10-06 07:00:00,89.145,89.145,88.91,88.94,10053200004.0
2009-10-06 07:30:00,88.94,89.06,88.91,88.975,10107499999.0
2009-10-06 08:00:00,88.975,89.035,88.855,89.015,15856500006.0
2009-10-06 08:30:00,89.015,89.41,89.0,89.265,20802300020.0
2009-10-06 09:00:00,89.26,89.29,89.085,89.12,18063199957.0
2009-10-06 09:30:00,89.12,89.27,89.105,89.265,17841999991.0
2009-10-06 10:00:00,89.265,89.27,89.03,89.05,16309599982.0
2009-10-06 10:30:00,89.045,89.16,89.02,89.03,14590100004.0
2009-10-06 11:00:00,89.03,89.11,88.97,89.09,15832500002.0
2009-10-06 11:30:00,89.085,89.12,89.01,89.1,10477800003.0
2009-10-06 12:00:00,89.1,89.11,89.05,89.055,8139700006.0
2009-10-06 12:30:00,89.055,89.12,89.02,89.055,10010200014.0
2009-10-06 13:00:00,89.05,89.13,89.04,89.125,12043400024.0
2009-10-06 13:30:00,89.125,89.13,89.05,89.08,10148600020.0
2009-10-06 14:00:00,89.08,89.175,89.07,89.135,10375099996.0
2009-10-06 14:30:00,89.135,89.17,89.045,89.065,16239900034.0
2009-10-06 15:00:00,89.065,89.1,88.86,88.935,21529739996.0
2009-10-06 15:30:00,88.935,88.95,88.63,88.73,25899919999.0
2009-10-06 16:00:00,88.725,88.825,88.625,88.76,23383029994.0
2009-10-06 16:30:00,88.76,88.815,88.63,88.74,18404979979.0
2009-10-06 17:00:00,88.74,88.88,88.685,88.695,18571639996.0
2009-10-06 17:30:00,88.7,88.78,88.64,88.77,15782900009.0
2009-10-06 18:00:00,88.77,88.79,88.735,88.755,8238900005.0
2009-10-06 18:30:00,88.755,88.8,88.665,88.795,7968710001.0
2009-10-06 19:00:00,88.795,88.88,88.785,88.785,12689099948.0
2009-10-06 19:30:00,88.785,88.865,88.775,88.84,11435600037.0
2009-10-06 20:00:00,88.84,88.89,88.81,88.83,10813200068.0
2009-10-06 20:30:00,88.83,88.83,88.75,88.795,13355099998.0
2009-10-06 21:00:00,88.795,88.84,88.745,88.75,7172900002.0
2009-10-06 21:30:00,88.75,88.81,88.72,88.795,7872499997.0
2009-10-06 22:00:00,88.795,88.835,88.75,88.835,4038000003.0
2009-10-06 22:30:00,88.83,88.84,88.799,88.82,1480700000.0
2009-10-06 23:00:00,88.805,88.815,88.76,88.778,9250410000.0
2009-10-06 23:30:00,88.78,88.79,88.75,88.75,6699620000.0
2009-10-07 00:00:00,88.755,88.805,88.67,88.725,1785200001.0
2009-10-07 00:30:00,88.725,88.735,88.645,88.715,1619800000.0
2009-10-07 01:00:00,88.715,88.74,88.66,88.685,2339900000.0
2009-10-07 01:30:00,88.685,88.84,88.67,88.83,3366000001.0
2009-10-07 02:00:00,88.835,88.945,88.82,88.855,7604090004.0
2009-10-07 02:30:00,88.855,89.055,88.835,88.925,7650200000.0
2009-10-07 03:00:00,88.925,88.98,88.84,88.93,7105099999.0
2009-10-07 03:30:00,88.93,88.935,88.855,88.9,6879400000.0
2009-10-07 04:00:00,88.9,88.995,88.875,88.99,3478000006.0
2009-10-07 04:30:00,88.985,88.99,88.905,88.905,3484899999.0
2009-10-07 05:00:00,88.905,88.94,88.9,88.91,3208500003.0
2009-10-07 05:30:00,88.91,88.915,88.74,88.81,8134599995.0
2009-10-07 06:00:00,88.81,88.83,88.77,88.77,5409399999.0
2009-10-07 06:30:00,88.77,88.8,88.72,88.75,4056299993.0
2009-10-07 07:00:00,88.75,88.785,88.69,88.76,7308999996.0
2009-10-07 07:30:00,88.76,88.83,88.67,88.69,9194319995.0
2009-10-07 08:00:00,88.685,88.71,88.485,88.54,18439399989.0
2009-10-07 08:30:00,88.54,88.585,88.29,88.355,24685150014.0
2009-10-07 09:00:00,88.36,88.45,88.33,88.42,15380100023.0
2009-10-07 09:30:00,88.42,88.46,88.12,88.14,25824799955.0
2009-10-07 10:00:00,88.14,88.23,88.07,88.135,17544799987.0
2009-10-07 10:30:00,88.135,88.24,88.125,88.205,18368600026.0
2009-10-07 11:00:00,88.205,88.285,88.195,88.23,23184800079.0
2009-10-07 11:30:00,88.23,88.34,88.19,88.2,13526500022.0
2009-10-07 12:00:00,88.205,88.21,88.005,88.02,16037700047.0
2009-10-07 12:30:00,88.02,88.61,88.02,88.455,23830699916.0
2009-10-07 13:00:00,88.455,88.94,88.43,88.78,28719600012.0
2009-10-07 13:30:00,88.78,88.81,88.635,88.77,20973399962.0
2009-10-07 14:00:00,88.77,89.095,88.76,88.98,26230200000.0
2009-10-07 14:30:00,88.975,89.205,88.835,89.105,25535599996.0
2009-10-07 15:00:00,89.105,89.385,89.105,89.21,19855399994.0
2009-10-07 15:30:00,89.21,89.26,89.055,89.055,18276199991.0
2009-10-07 16:00:00,89.055,89.1,88.88,88.97,18077999984.0
2009-10-07 16:30:00,88.965,89.145,88.94,89.03,14684499996.0
2009-10-07 17:00:00,89.03,89.07,88.7,88.75,14744629988.0
2009-10-07 17:30:00,88.75,88.81,88.72,88.76,12703009998.0
2009-10-07 18:00:00,88.76,88.84,88.74,88.82,9387899996.0
2009-10-07 18:30:00,88.82,88.87,88.775,88.81,7301500001.0
2009-10-07 19:00:00,88.805,88.85,88.6,88.61,10368600003.0
2009-10-07 19:30:00,88.6,88.635,88.45,88.575,12630299998.0
2009-10-07 20:00:00,88.575,88.68,88.55,88.59,11876990000.0
2009-10-07 20:30:00,88.585,88.64,88.54,88.63,9668060000.0
2009-10-07 21:00:00,88.63,88.65,88.58,88.585,8150090002.0
2009-10-07 21:30:00,88.585,88.63,88.57,88.625,6091759996.0
2009-10-07 22:00:00,88.62,88.67,88.595,88.625,1705580000.0
2009-10-07 22:30:00,88.625,88.635,88.585,88.595,1963630000.0
2009-10-07 23:00:00,88.565,88.605,88.555,88.58,546160000.0
2009-10-07 23:30:00,88.58,88.605,88.553,88.595,1112080000.0
2009-10-08 00:00:00,88.595,88.62,88.555,88.615,772700000.0
2009-10-08 00:30:00,88.615,88.71,88.59,88.685,1351700000.0
2009-10-08 01:00:00,88.685,88.7,88.51,88.51,2224630000.0
2009-10-08 01:30:00,88.515,88.575,88.475,88.535,5598639998.0
2009-10-08 02:00:00,88.535,88.59,88.495,88.525,6117300000.0
2009-10-08 02:30:00,88.525,88.535,88.215,88.45,8200699999.0
2009-10-08 03:00:00,88.45,88.5,88.28,88.455,10156400001.0
2009-10-08 03:30:00,88.455,88.46,88.39,88.43,6024409998.0
2009-10-08 04:00:00,88.43,88.47,88.3,88.33,6523599999.0
2009-10-08 04:30:00,88.33,88.34,88.21,88.27,6358400004.0
2009-10-08 05:00:00,88.27,88.325,88.25,88.29,2462200000.0
2009-10-08 05:30:00,88.29,88.36,88.275,88.3,5889100000.0
2009-10-08 06:00:00,88.3,88.365,88.29,88.34,3320000000.0
2009-10-08 06:30:00,88.345,88.355,88.23,88.265,4165300002.0
2009-10-08 07:00:00,88.265,88.27,88.16,88.17,9868700000.0
2009-10-08 07:30:00,88.17,88.385,88.17,88.325,10881250007.0
2009-10-08 08:00:00,88.33,88.405,88.21,88.35,11716759997.0
2009-10-08 08:30:00,88.35,88.38,88.205,88.23,11324500001.0
2009-10-08 09:00:00,88.235,88.33,88.145,88.24,13548499956.0
2009-10-08 09:30:00,88.24,88.325,88.2,88.27,11171100001.0
2009-10-08 10:00:00,88.275,88.36,88.16,88.29,13392899996.0
2009-10-08 10:30:00,88.285,88.3,88.21,88.235,11916499999.0
2009-10-08 11:00:00,88.235,88.29,88.19,88.25,8212310010.0
2009-10-08 11:30:00,88.25,88.28,88.19,88.275,6763870006.0
2009-10-08 12:00:00,88.27,88.57,88.24,88.515,11677329990.0
2009-10-08 12:30:00,88.515,88.55,88.365,88.39,12266830001.0
2009-10-08 13:00:00,88.39,88.39,88.235,88.385,12432900002.0
2009-10-08 13:30:00,88.385,88.41,88.31,88.39,8879619991.0
2009-10-08 14:00:00,88.395,88.43,88.35,88.39,8555300002.0
2009-10-08 14:30:00,88.38,88.515,88.255,88.3,14392500010.0
2009-10-08 15:00:00,88.29,88.69,88.29,88.58,20720799983.0
2009-10-08 15:30:00,88.585,88.61,88.44,88.495,17105899988.0
2009-10-08 16:00:00,88.5,88.64,88.49,88.52,19990199936.0
2009-10-08 16:30:00,88.52,88.52,88.38,88.4,14514299978.0
2009-10-08 17:00:00,88.395,88.47,88.325,88.42,16889599982.0
2009-10-08 17:30:00,88.42,88.54,88.37,88.43,13106500004.0
2009-10-08 18:00:00,88.43,88.44,88.29,88.3,11367100003.0
2009-10-08 18:30:00,88.3,88.33,88.18,88.315,12892449982.0
2009-10-08 19:00:00,88.315,88.56,88.3,88.49,15232399987.0
2009-10-08 19:30:00,88.49,88.61,88.45,88.46,11181499988.0
2009-10-08 20:00:00,88.46,88.525,88.415,88.435,12521299996.0
2009-10-08 20:30:00,88.435,88.51,88.355,88.5,10090199992.0
2009-10-08 21:00:00,88.5,88.53,88.385,88.4,8208899999.0
2009-10-08 21:30:00,88.4,88.475,88.4,88.47,5391200005.0
2009-10-08 22:00:00,88.47,88.48,88.44,88.44,2345600000.0
2009-10-08 22:30:00,88.44,88.44,88.38,88.39,3522050000.0
2009-10-08 23:00:00,88.365,88.43,88.365,88.405,1040300000.0
2009-10-08 23:30:00,88.405,88.415,88.345,88.375,2326200000.0
2009-10-09 00:00:00,88.375,88.425,88.35,88.425,991400000.0
2009-10-09 00:30:00,88.425,88.485,88.425,88.465,1282000000.0
2009-10-09 01:00:00,88.465,88.745,88.465,88.615,4502300000.0
2009-10-09 01:30:00,88.615,88.775,88.58,88.755,3732900000.0
2009-10-09 02:00:00,88.755,88.875,88.68,88.75,4806799998.0
2009-10-09 02:30:00,88.75,88.765,88.685,88.725,3990500000.0
2009-10-09 03:00:00,88.73,88.88,88.73,88.86,4137300000.0
2009-10-09 03:30:00,88.865,89.135,88.835,89.08,11649700003.0
2009-10-09 04:00:00,89.08,89.09,88.945,89.065,5700100000.0
2009-10-09 04:30:00,89.065,89.225,89.035,89.14,8029099998.0
2009-10-09 05:00:00,89.14,89.15,89.07,89.08,3628600000.0
2009-10-09 05:30:00,89.07,89.215,89.06,89.2,5428000000.0
2009-10-09 06:00:00,89.185,89.305,89.175,89.185,4976900003.0
2009-10-09 06:30:00,89.185,89.19,89.12,89.175,4703600000.0
2009-10-09 07:00:00,89.17,89.26,89.16,89.21,6001400001.0
2009-10-09 07:30:00,89.21,89.265,89.19,89.24,5490100002.0
2009-10-09 08:00:00,89.24,89.27,89.115,89.13,13681100017.0
2009-10-09 08:30:00,89.13,89.245,89.1,89.225,17497600024.0
2009-10-09 09:00:00,89.225,89.425,89.2,89.365,17573900026.0
2009-10-09 09:30:00,89.365,89.375,89.2,89.29,14415500016.0
2009-10-09 10:00:00,89.29,89.345,89.21,89.22,13434899985.0
2009-10-09 10:30:00,89.22,89.26,89.19,89.2,10325599989.0
2009-10-09 11:00:00,89.195,89.23,89.065,89.085,11847800000.0
2009-10-09 11:30:00,89.085,89.085,88.825,88.84,14763100003.0
2009-10-09 12:00:00,88.84,88.93,88.79,88.88,11644400003.0
2009-10-09 12:30:00,88.88,88.91,88.795,88.885,8313699996.0
2009-10-09 13:00:00,88.885,88.89,88.655,88.67,9579199997.0
2009-10-09 13:30:00,88.67,88.78,88.645,88.75,11843099991.0
2009-10-09 14:00:00,88.75,88.99,88.71,88.945,15588599983.0
2009-10-09 14:30:00,88.955,89.22,88.945,89.205,19347000009.0
2009-10-09 15:00:00,89.21,89.35,89.18,89.205,23265899984.0
2009-10-09 15:30:00,89.205,89.45,89.19,89.35,25090210015.0
2009-10-09 16:00:00,89.35,89.575,89.32,89.42,24405929968.0
2009-10-09 16:30:00,89.42,89.5,89.375,89.425,16026299976.0
2009-10-09 17:00:00,89.425,89.535,89.385,89.48,15575399999.0
2009-10-09 17:30:00,89.49,89.8,89.49,89.685,19860309986.0
2009-10-09 18:00:00,89.685,89.87,89.61,89.805,16703839990.0
2009-10-09 18:30:00,89.805,89.865,89.755,89.76,12466099988.0
2009-10-09 19:00:00,89.76,89.835,89.725,89.815,7009400003.0
2009-10-09 19:30:00,89.82,89.88,89.765,89.835,9018600004.0
2009-10-09 20:00:00,89.835,89.87,89.805,89.85,7757799990.0
2009-10-09 20:30:00,89.85,89.865,89.78,89.855,6776500001.0
2009-10-09 21:00:00,89.855,89.865,89.8,89.82,4048400001.0
2009-10-09 21:30:00,89.82,89.83,89.75,89.78,5155600000.0
2009-10-09 22:00:00,89.775,89.83,89.77,89.8,4769400000.0
2009-10-09 22:30:00,89.8,89.84,89.67,89.755,2674700000.0
2009-10-11 23:00:00,89.515,89.76,89.515,89.71,553400000.0
2009-10-11 23:30:00,89.7,89.72,89.675,89.7,486100000.0
2009-10-12 00:00:00,89.7,89.885,89.675,89.875,3555100001.0
2009-10-12 00:30:00,89.87,89.875,89.715,89.735,2293099999.0
2009-10-12 01:00:00,89.74,89.865,89.735,89.84,2302700000.0
2009-10-12 01:30:00,89.85,89.95,89.835,89.945,3368500001.0
2009-10-12 02:00:00,89.945,90.03,89.855,89.9,4845100000.0
2009-10-12 02:30:00,89.9,90.075,89.875,90.06,4622200004.0
2009-10-12 03:00:00,90.06,90.1,90.025,90.08,5284700009.0
2009-10-12 03:30:00,90.08,90.1,89.95,90.04,7152399999.0
2009-10-12 04:00:00,90.045,90.05,89.965,90.04,4981000000.0
2009-10-12 04:30:00,90.04,90.11,90.015,90.09,7478900003.0
2009-10-12 05:00:00,90.085,90.12,90.06,90.11,3155700000.0
2009-10-12 05:30:00,90.115,90.13,90.095,90.115,2419800000.0
2009-10-12 06:00:00,90.115,90.14,90.115,90.135,3718999999.0
2009-10-12 06:30:00,90.135,90.21,90.135,90.19,5174500000.0
2009-10-12 07:00:00,90.19,90.23,90.145,90.155,9016500002.0
2009-10-12 07:30:00,90.15,90.23,90.085,90.21,6796900008.0
2009-10-12 08:00:00,90.21,90.275,90.165,90.23,10126900001.0
2009-10-12 08:30:00,90.23,90.255,90.16,90.25,10701300000.0
2009-10-12 09:00:00,90.25,90.305,90.21,90.295,10088899995.0
2009-10-12 09:30:00,90.295,90.455,90.27,90.36,13724400002.0
2009-10-12 10:00:00,90.355,90.385,90.225,90.275,12558500010.0
2009-10-12 10:30:00,90.275,90.35,90.22,90.275,11166599996.0
2009-10-12 11:00:00,90.275,90.31,90.225,90.25,11172300000.0
2009-10-12 11:30:00,90.25,90.42,90.25,90.375,9735500002.0
2009-10-12 12:00:00,90.375,90.38,90.23,90.275,10021300002.0
2009-10-12 12:30:00,90.275,90.31,90.12,90.125,10288500000.0
2009-10-12 13:00:00,90.125,90.16,90.0,90.105,11795999991.0
2009-10-12 13:30:00,90.11,90.13,89.955,90.03,9933500004.0
2009-10-12 14:00:00,90.03,90.105,89.96,90.015,7242300002.0
2009-10-12 14:30:00,90.015,90.06,89.93,89.99,9519600016.0
2009-10-12 15:00:00,89.99,90.0,89.9,89.91,9679050001.0
2009-10-12 15:30:00,89.91,89.91,89.685,89.755,15003600005.0
2009-10-12 16:00:00,89.75,89.85,89.64,89.84,12204599979.0
2009-10-12 16:30:00,89.84,89.91,89.735,89.74,8896800008.0
2009-10-12 17:00:00,89.74,89.77,89.635,89.685,8249800004.0
2009-10-12 17:30:00,89.685,89.78,89.66,89.715,9077800004.0
2009-10-12 18:00:00,89.72,89.83,89.675,89.81,7445899996.0
2009-10-12 18:30:00,89.81,89.81,89.76,89.81,3134700000.0
2009-10-12 19:00:00,89.805,89.88,89.76,89.855,6862200006.0
2009-10-12 19:30:00,89.855,89.87,89.745,89.765,10598499995.0
2009-10-12 20:00:00,89.765,89.865,89.735,89.84,7942399996.0
2009-10-12 20:30:00,89.835,89.875,89.81,89.84,8634299994.0
2009-10-12 21:00:00,89.84,89.885,89.82,89.875,4172100000.0
2009-10-12 21:30:00,89.875,89.875,89.82,89.845,3999600002.0
2009-10-12 22:00:00,89.845,89.89,89.845,89.855,2550400001.0
2009-10-12 22:30:00,89.855,89.885,89.805,89.82,1427400000.0
2009-10-12 23:00:00,89.82,89.86,89.725,89.83,1653000000.0
2009-10-12 23:30:00,89.835,89.835,89.78,89.79,1558000000.0
2009-10-13 00:00:00,89.79,89.83,89.73,89.76,1531400000.0
2009-10-13 00:30:00,89.76,89.8,89.655,89.715,2034000000.0
2009-10-13 01:00:00,89.715,89.745,89.685,89.69,2727300000.0
2009-10-13 01:30:00,89.685,89.735,89.615,89.695,3123700000.0
2009-10-13 02:00:00,89.695,89.735,89.64,89.68,2210799999.0
2009-10-13 02:30:00,89.68,89.82,89.67,89.805,2584400000.0
2009-10-13 03:00:00,89.81,89.985,89.8,89.97,2628580000.0
2009-10-13 03:30:00,89.975,89.975,89.865,89.895,3423890000.0
2009-10-13 04:00:00,89.895,89.94,89.83,89.84,5106199999.0
2009-10-13 04:30:00,89.84,89.88,89.73,89.745,4558500000.0
2009-10-13 05:00:00,89.745,89.82,89.745,89.8,2327199999.0
2009-10-13 05:30:00,89.8,89.935,89.79,89.925,1739200000.0
2009-10-13 06:00:00,89.925,89.935,89.86,89.885,2720099999.0
2009-10-13 06:30:00,89.885,89.92,89.865,89.92,2718700001.0
2009-10-13 07:00:00,89.92,89.955,89.91,89.945,3757100000.0
2009-10-13 07:30:00,89.95,90.07,89.915,89.94,8105499999.0
2009-10-13 08:00:00,89.93,90.015,89.89,89.89,11002100008.0
2009-10-13 08:30:00,89.89,90.11,89.89,90.08,19691299993.0
2009-10-13 09:00:00,90.08,90.185,90.04,90.115,13900599991.0
2009-10-13 09:30:00,90.11,90.175,90.02,90.11,11846000016.0
2009-10-13 10:00:00,90.11,90.13,89.89,89.92,10042200007.0
2009-10-13 10:30:00,89.92,89.99,89.81,89.985,8299700008.0
2009-10-13 11:00:00,89.985,90.065,89.735,89.79,16001800005.0
2009-10-13 11:30:00,89.785,89.86,89.765,89.8,8487000005.0
2009-10-13 12:00:00,89.8,89.835,89.53,89.63,13554000007.0
2009-10-13 12:30:00,89.63,89.7,89.555,89.625,10507799991.0
2009-10-13 13:00:00,89.625,89.66,89.495,89.635,12637599990.0
2009-10-13 13:30:00,89.635,89.64,89.45,89.555,11606599985.0
2009-10-13 14:00:00,89.555,89.585,89.485,89.53,11353199986.0
2009-10-13 14:30:00,89.53,89.65,89.53,89.645,9614599994.0
2009-10-13 15:00:00,89.645,89.79,89.64,89.73,17642099986.0
2009-10-13 15:30:00,89.73,89.77,89.655,89.715,16913499961.0
2009-10-13 16:00:00,89.715,89.77,89.6,89.655,16575999994.0
2009-10-13 16:30:00,89.655,89.68,89.595,89.62,14897199997.0
2009-10-13 17:00:00,89.62,89.725,89.56,89.68,16709999997.0
2009-10-13 17:30:00,89.68,89.79,89.62,89.71,15054599992.0
2009-10-13 18:00:00,89.71,89.72,89.625,89.68,8972700004.0
2009-10-13 18:30:00,89.68,89.725,89.68,89.695,2817499998.0
2009-10-13 19:00:00,89.695,89.74,89.645,89.655,5882499999.0
2009-10-13 19:30:00,89.65,89.65,89.425,89.62,11981799996.0
2009-10-13 20:00:00,89.615,90.04,89.615,89.88,18844899996.0
2009-10-13 20:30:00,89.88,89.925,89.79,89.79,10010499998.0
2009-10-13 21:00:00,89.79,89.805,89.71,89.755,6900800002.0
2009-10-13 21:30:00,89.755,89.82,89.735,89.755,3697200001.0
2009-10-13 22:00:00,89.755,89.76,89.605,89.65,4394500002.0
2009-10-13 22:30:00,89.65,89.735,89.63,89.69,3866300001.0
2009-10-13 23:00:00,89.695,89.73,89.615,89.72,6823300000.0
2009-10-13 23:30:00,89.72,89.74,89.68,89.685,1387499999.0
2009-10-14 00:00:00,89.68,89.725,89.65,89.7,950400000.0
2009-10-14 00:30:00,89.7,89.775,89.695,89.735,687200000.0
2009-10-14 01:00:00,89.74,89.84,89.74,89.83,1132370000.0
2009-10-14 01:30:00,89.83,89.875,89.795,89.84,3261879998.0
2009-10-14 02:00:00,89.84,89.885,89.81,89.82,2758700000.0
2009-10-14 02:30:00,89.815,89.82,89.73,89.73,1083820000.0
2009-10-14 03:00:00,89.74,89.755,89.575,89.6,1675440000.0
2009-10-14 03:30:00,89.595,89.61,89.225,89.26,4395499999.0
2009-10-14 04:00:00,89.265,89.34,89.165,89.315,3041900001.0
2009-10-14 04:30:00,89.32,89.355,89.1,89.1,2325499999.0
2009-10-14 05:00:00,89.09,89.245,89.06,89.225,1849900000.0
2009-10-14 05:30:00,89.225,89.245,88.97,88.975,2011800000.0
2009-10-14 06:00:00,88.975,89.085,88.905,88.985,1855299999.0
2009-10-14 06:30:00,88.985,89.0,88.83,88.995,2299199999.0
2009-10-14 07:00:00,89.0,89.1,89.0,89.08,3220000001.0
2009-10-14 07:30:00,89.075,89.075,88.92,89.005,3513600001.0
2009-10-14 08:00:00,89.005,89.085,88.88,89.07,7122300003.0
2009-10-14 08:30:00,89.065,89.205,88.96,89.18,10999200000.0
2009-10-14 09:00:00,89.18,89.255,89.085,89.185,12022500005.0
2009-10-14 09:30:00,89.19,89.21,89.035,89.19,10858899997.0
2009-10-14 10:00:00,89.195,89.265,89.135,89.23,11294899988.0
2009-10-14 10:30:00,89.23,89.245,89.085,89.085,12072899999.0
2009-10-14 11:00:00,89.085,89.155,89.065,89.12,11291499998.0
2009-10-14 11:30:00,89.12,89.165,89.085,89.155,9707799995.0
2009-10-14 12:00:00,89.155,89.375,89.14,89.275,11826200001.0
2009-10-14 12:30:00,89.28,89.31,89.24,89.255,8592400000.0
2009-10-14 13:00:00,89.255,89.755,89.24,89.705,17292799988.0
2009-10-14 13:30:00,89.7,89.79,89.63,89.715,10509499992.0
2009-10-14 14:00:00,89.72,89.73,89.585,89.63,10175099998.0
2009-10-14 14:30:00,89.635,89.9,89.575,89.66,19275500000.0
2009-10-14 15:00:00,89.665,89.67,89.45,89.455,12160900000.0
2009-10-14 15:30:00,89.455,89.46,88.96,89.275,15261620014.0
2009-10-14 16:00:00,89.285,89.36,89.25,89.325,13741200000.0
2009-10-14 16:30:00,89.325,89.35,89.18,89.32,14095700006.0
2009-10-14 17:00:00,89.32,89.44,89.27,89.425,13103800002.0
2009-10-14 17:30:00,89.425,89.475,89.4,89.44,8730600010.0
2009-10-14 18:00:00,89.44,89.575,89.44,89.44,9239300000.0
2009-10-14 18:30:00,89.44,89.465,89.335,89.39,7881900002.0
2009-10-14 19:00:00,89.39,89.435,89.205,89.29,9092300001.0
2009-10-14 19:30:00,89.29,89.36,89.22,89.31,8544099991.0
2009-10-14 20:00:00,89.31,89.445,89.075,89.385,17554799989.0
2009-10-14 20:30:00,89.385,89.52,89.375,89.47,14497299994.0
2009-10-14 21:00:00,89.475,89.495,89.385,89.4,6946299999.0
2009-10-14 21:30:00,89.4,89.425,89.36,89.395,5524799998.0
2009-10-14 22:00:00,89.395,89.42,89.34,89.4,2601500000.0
2009-10-14 22:30:00,89.4,89.455,89.375,89.44,1740300000.0
2009-10-14 23:00:00,89.425,89.445,89.355,89.415,936300000.0
2009-10-14 23:30:00,89.415,89.445,89.31,89.325,2039100001.0
2009-10-15 00:00:00,89.325,89.415,89.265,89.41,1960199998.0
2009-10-15 00:30:00,89.41,89.445,89.38,89.42,1126300000.0
2009-10-15 01:00:00,89.42,89.455,89.41,89.42,3666000000.0
2009-10-15 01:30:00,89.415,89.465,89.385,89.395,2902399999.0
2009-10-15 02:00:00,89.405,89.65,89.37,89.62,7809180004.0
2009-10-15 02:30:00,89.62,89.635,89.455,89.455,5146800000.0
2009-10-15 03:00:00,89.46,89.485,89.3,89.355,3518500000.0
2009-10-15 03:30:00,89.355,89.43,89.305,89.43,4119400000.0
2009-10-15 04:00:00,89.43,89.44,89.34,89.355,4216000000.0
2009-10-15 04:30:00,89.355,89.4,89.35,89.37,3659600000.0
2009-10-15 05:00:00,89.375,89.47,89.355,89.445,2932100000.0
2009-10-15 05:30:00,89.445,89.49,89.42,89.475,1903200001.0
2009-10-15 06:00:00,89.475,89.535,89.465,89.48,2858100000.0
2009-10-15 06:30:00,89.475,89.485,89.335,89.4,6578099999.0
2009-10-15 07:00:00,89.395,89.51,89.37,89.455,7065699999.0
2009-10-15 07:30:00,89.45,89.48,89.35,89.44,4880699999.0
2009-10-15 08:00:00,89.44,89.51,89.33,89.43,12247500011.0
2009-10-15 08:30:00,89.43,89.61,89.43,89.585,13303400001.0
2009-10-15 09:00:00,89.59,89.605,89.455,89.525,12762100005.0
2009-10-15 09:30:00,89.525,89.58,89.475,89.53,10565200006.0
2009-10-15 10:00:00,89.53,89.715,89.51,89.68,16720500002.0
2009-10-15 10:30:00,89.68,89.73,89.605,89.66,14255300015.0
2009-10-15 11:00:00,89.65,89.89,89.62,89.885,13918700007.0
2009-10-15 11:30:00,89.9,90.16,89.86,90.155,23871899997.0
2009-10-15 12:00:00,90.155,90.155,90.005,90.05,15169599987.0
2009-10-15 12:30:00,90.05,90.105,90.005,90.075,12608199995.0
2009-10-15 13:00:00,90.075,90.31,90.065,90.185,19530700006.0
2009-10-15 13:30:00,90.185,90.225,90.12,90.165,12111200002.0
2009-10-15 14:00:00,90.165,90.305,90.135,90.155,17440300007.0
2009-10-15 14:30:00,90.165,90.74,90.16,90.725,19572700005.0
2009-10-15 15:00:00,90.725,90.78,90.57,90.65,13947800000.0
2009-10-15 15:30:00,90.65,90.72,90.615,90.625,15658800002.0
2009-10-15 16:00:00,90.62,90.635,90.325,90.455,11438599998.0
2009-10-15 16:30:00,90.455,90.485,90.295,90.37,15815699998.0
2009-10-15 17:00:00,90.37,90.43,90.175,90.42,15086899994.0
2009-10-15 17:30:00,90.42,90.46,90.3,90.395,10244109989.0
2009-10-15 18:00:00,90.395,90.5,90.385,90.45,9074499994.0
2009-10-15 18:30:00,90.45,90.635,90.405,90.63,11598200006.0
2009-10-15 19:00:00,90.63,90.72,90.55,90.55,10910400016.0
2009-10-15 19:30:00,90.545,90.735,90.535,90.725,12571500009.0
2009-10-15 20:00:00,90.725,90.75,90.64,90.68,9813600000.0
2009-10-15 20:30:00,90.68,90.7,90.59,90.635,9025600011.0
2009-10-15 21:00:00,90.635,90.7,90.56,90.68,6487400004.0
2009-10-15 21:30:00,90.68,90.725,90.59,90.6,6341599997.0
2009-10-15 22:00:00,90.6,90.63,90.58,90.615,3718800003.0
2009-10-15 22:30:00,90.615,90.615,90.55,90.55,1526650000.0
2009-10-15 23:00:00,90.55,90.59,90.55,90.575,1038680000.0
2009-10-15 23:30:00,90.575,90.585,90.545,90.56,1437900000.0
2009-10-16 00:00:00,90.56,90.585,90.5,90.575,1593740000.0
2009-10-16 00:30:00,90.575,90.66,90.57,90.65,2658800001.0
2009-10-16 01:00:00,90.65,90.725,90.595,90.72,4094299999.0
2009-10-16 01:30:00,90.72,90.985,90.72,90.81,7409900000.0
2009-10-16 02:00:00,90.81,90.85,90.62,90.64,6549900000.0
2009-10-16 02:30:00,90.64,90.88,90.64,90.74,6311800000.0
2009-10-16 03:00:00,90.74,90.775,90.615,90.7,5410400000.0
2009-10-16 03:30:00,90.705,90.715,90.57,90.64,5625500000.0
2009-10-16 04:00:00,90.64,90.73,90.62,90.705,8619300001.0
2009-10-16 04:30:00,90.7,90.725,90.63,90.67,5852200001.0
2009-10-16 05:00:00,90.665,90.73,90.66,90.695,4673100001.0
2009-10-16 05:30:00,90.695,90.775,90.685,90.725,5999500003.0
2009-10-16 06:00:00,90.725,90.76,90.69,90.745,3228499999.0
2009-10-16 06:30:00,90.745,90.93,90.735,90.9,9871000000.0
2009-10-16 07:00:00,90.9,90.95,90.83,90.89,9884699999.0
2009-10-16 07:30:00,90.89,90.945,90.87,90.93,10625200001.0
2009-10-16 08:00:00,90.93,90.98,90.82,90.88,18462600008.0
2009-10-16 08:30:00,90.885,90.975,90.83,90.875,18956999979.0
2009-10-16 09:00:00,90.87,90.93,90.71,90.91,22979900032.0
2009-10-16 09:30:00,90.91,91.225,90.9,91.165,22814600009.0
2009-10-16 10:00:00,91.17,91.225,91.0,91.055,23062299946.0
2009-10-16 10:30:00,91.055,91.28,91.02,91.23,19062999991.0
2009-10-16 11:00:00,91.23,91.29,91.18,91.225,19204500031.0
2009-10-16 11:30:00,91.225,91.225,91.105,91.185,21563899965.0
2009-10-16 12:00:00,91.19,91.19,91.07,91.12,16387900000.0
2009-10-16 12:30:00,91.12,91.145,90.98,90.995,18384100006.0
2009-10-16 13:00:00,90.99,91.19,90.945,91.145,21878200025.0
2009-10-16 13:30:00,91.145,91.255,91.095,91.13,15784999944.0
2009-10-16 14:00:00,91.13,91.32,91.1,91.28,18543399995.0
2009-10-16 14:30:00,91.28,91.29,91.105,91.12,16035800026.0
2009-10-16 15:00:00,91.12,91.27,91.04,91.12,20331600048.0
2009-10-16 15:30:00,91.12,91.175,90.955,91.06,22045999984.0
2009-10-16 16:00:00,91.06,91.12,90.98,91.04,21905300001.0
2009-10-16 16:30:00,91.04,91.085,90.78,90.865,21538800032.0
2009-10-16 17:00:00,90.865,90.885,90.575,90.71,24284290005.0
2009-10-16 17:30:00,90.71,90.805,90.7,90.73,9974290003.0
2009-10-16 18:00:00,90.73,90.92,90.705,90.905,12462099973.0
2009-10-16 18:30:00,90.905,90.925,90.84,90.86,7609289957.0
2009-10-16 19:00:00,90.86,90.905,90.835,90.9,10279199986.0
2009-10-16 19:30:00,90.9,91.03,90.865,90.98,13008299947.0
2009-10-16 20:00:00,90.98,90.99,90.91,90.925,10248789987.0
2009-10-16 20:30:00,90.925,90.945,90.835,90.875,11840589995.0
2009-10-16 21:00:00,90.87,90.94,90.85,90.895,7834299994.0
2009-10-16 21:30:00,90.895,90.905,90.855,90.875,6041099963.0
2009-10-16 22:00:00,90.87,90.905,90.82,90.86,6609200000.0
2009-10-16 22:30:00,90.86,90.935,90.815,90.885,5589300001.0
2009-10-18 23:00:00,91.05,91.12,91.0,91.11,827100000.0
2009-10-18 23:30:00,91.105,91.12,90.945,90.945,1251800000.0
2009-10-19 00:00:00,90.92,91.005,90.92,91.0,2196200000.0
2009-10-19 00:30:00,91.0,91.12,90.995,91.075,3161700000.0
2009-10-19 01:00:00,91.08,91.105,91.025,91.03,3781800000.0
2009-10-19 01:30:00,91.03,91.05,90.88,90.9,4810390002.0
2009-10-19 02:00:00,90.9,90.94,90.835,90.9,6874650003.0
2009-10-19 02:30:00,90.9,91.03,90.88,90.955,6034250000.0
2009-10-19 03:00:00,90.955,90.97,90.79,90.865,5732830000.0
2009-10-19 03:30:00,90.86,90.98,90.83,90.945,4705589998.0
2009-10-19 04:00:00,90.945,91.05,90.92,90.93,7036299992.0
2009-10-19 04:30:00,90.93,90.97,90.87,90.88,5493100000.0
2009-10-19 05:00:00,90.88,90.93,90.855,90.86,3552800000.0
2009-10-19 05:30:00,90.86,90.865,90.83,90.845,5235899999.0
2009-10-19 06:00:00,90.845,90.87,90.84,90.85,3537999999.0
2009-10-19 06:30:00,90.85,90.87,90.73,90.74,8072489997.0
2009-10-19 07:00:00,90.74,90.81,90.74,90.78,6677200000.0
2009-10-19 07:30:00,90.78,90.88,90.765,90.88,9669700000.0
2009-10-19 08:00:00,90.88,90.905,90.77,90.785,17615199922.0
2009-10-19 08:30:00,90.785,90.79,90.6,90.665,21750399967.0
2009-10-19 09:00:00,90.665,90.755,90.58,90.69,21144679987.0
2009-10-19 09:30:00,90.69,90.72,90.495,90.6,18304800006.0
2009-10-19 10:00:00,90.6,90.625,90.39,90.405,16809500022.0
2009-10-19 10:30:00,90.405,90.6,90.365,90.575,16061000001.0
2009-10-19 11:00:00,90.575,90.665,90.465,90.645,16970400006.0
2009-10-19 11:30:00,90.645,90.74,90.575,90.68,20123999929.0
2009-10-19 12:00:00,90.68,90.77,90.675,90.715,18364600004.0
2009-10-19 12:30:00,90.715,90.785,90.655,90.78,16936099969.0
2009-10-19 13:00:00,90.78,90.875,90.78,90.86,16259999974.0
2009-10-19 13:30:00,90.86,90.955,90.84,90.95,13793099975.0
2009-10-19 14:00:00,90.95,90.99,90.85,90.895,14807500010.0
2009-10-19 14:30:00,90.895,90.905,90.71,90.71,13178599965.0
2009-10-19 15:00:00,90.71,90.83,90.71,90.83,16053499957.0
2009-10-19 15:30:00,90.825,90.87,90.775,90.84,18054900043.0
2009-10-19 16:00:00,90.83,90.85,90.49,90.6,19870700049.0
2009-10-19 16:30:00,90.6,90.63,90.41,90.52,17642800043.0
2009-10-19 17:00:00,90.53,90.735,90.52,90.72,15357099989.0
2009-10-19 17:30:00,90.73,90.805,90.61,90.72,13046100015.0
2009-10-19 18:00:00,90.72,90.8,90.68,90.71,9056199987.0
2009-10-19 18:30:00,90.71,90.71,90.61,90.695,9389799993.0
2009-10-19 19:00:00,90.7,90.705,90.625,90.655,8232699999.0
2009-10-19 19:30:00,90.655,90.67,90.615,90.665,9131199997.0
2009-10-19 20:00:00,90.665,90.695,90.64,90.685,9934099989.0
2009-10-19 20:30:00,90.685,90.72,90.66,90.705,12748699992.0
2009-10-19 21:00:00,90.705,90.705,90.62,90.63,6465800003.0
2009-10-19 21:30:00,90.635,90.655,90.575,90.6,8091400003.0
2009-10-19 22:00:00,90.6,90.66,90.59,90.625,4506199998.0
2009-10-19 22:30:00,90.63,90.64,90.535,90.54,8264349991.0
2009-10-19 23:00:00,90.53,90.595,90.49,90.58,1458200000.0
2009-10-19 23:30:00,90.58,90.675,90.575,90.66,4415800001.0
2009-10-20 00:00:00,90.66,90.72,90.65,90.68,1940400000.0
2009-10-20 00:30:00,90.685,90.69,90.615,90.66,2235900000.0
2009-10-20 01:00:00,90.665,90.715,90.64,90.68,2804100000.0
2009-10-20 01:30:00,90.675,90.79,90.665,90.755,4051100000.0
2009-10-20 02:00:00,90.755,90.755,90.58,90.6,6866299999.0
2009-10-20 02:30:00,90.595,90.74,90.53,90.61,8012699997.0
2009-10-20 03:00:00,90.61,90.61,90.44,90.53,8876299997.0
2009-10-20 03:30:00,90.535,90.535,90.335,90.435,7914899999.0
2009-10-20 04:00:00,90.435,90.44,90.29,90.33,9764199998.0
2009-10-20 04:30:00,90.34,90.405,90.28,90.33,7770699999.0
2009-10-20 05:00:00,90.33,90.405,90.27,90.38,7972299999.0
2009-10-20 05:30:00,90.385,90.43,90.335,90.395,4874800000.0
2009-10-20 06:00:00,90.395,90.395,90.29,90.3,7132500001.0
2009-10-20 06:30:00,90.3,90.33,90.09,90.15,12829899996.0
2009-10-20 07:00:00,90.15,90.24,90.09,90.19,11932599998.0
2009-10-20 07:30:00,90.195,90.195,90.09,90.17,12235799997.0
2009-10-20 08:00:00,90.17,90.24,90.115,90.17,16876099987.0
2009-10-20 08:30:00,90.17,90.235,90.08,90.085,16529999992.0
2009-10-20 09:00:00,90.085,90.21,90.075,90.14,12610500002.0
2009-10-20 09:30:00,90.145,90.31,90.11,90.31,13682400002.0
2009-10-20 10:00:00,90.31,90.37,90.215,90.24,19128800009.0
2009-10-20 10:30:00,90.235,90.34,90.235,90.325,13230500000.0
2009-10-20 11:00:00,90.325,90.38,90.28,90.315,13512099986.0
2009-10-20 11:30:00,90.315,90.33,90.25,90.305,12643099996.0
2009-10-20 12:00:00,90.31,90.36,90.3,90.335,12619699990.0
2009-10-20 12:30:00,90.335,90.47,90.27,90.44,17458099982.0
2009-10-20 13:00:00,90.44,90.59,90.405,90.42,21053239970.0
2009-10-20 13:30:00,90.42,90.565,90.41,90.45,17811999990.0
2009-10-20 14:00:00,90.45,90.55,90.45,90.46,16480300002.0
2009-10-20 14:30:00,90.425,90.455,90.16,90.255,19982799986.0
2009-10-20 15:00:00,90.255,90.425,90.255,90.32,17708299994.0
2009-10-20 15:30:00,90.32,90.465,90.3,90.385,18658900013.0
2009-10-20 16:00:00,90.39,90.535,90.37,90.53,17496400009.0
2009-10-20 16:30:00,90.53,90.75,90.495,90.7,23294300031.0
2009-10-20 17:00:00,90.7,90.99,90.68,90.915,24862450044.0
2009-10-20 17:30:00,90.915,91.07,90.825,90.835,20758699958.0
2009-10-20 18:00:00,90.835,90.905,90.765,90.89,15311999995.0
2009-10-20 18:30:00,90.89,90.93,90.83,90.86,10925699996.0
2009-10-20 19:00:00,90.86,90.885,90.82,90.855,9643699997.0
2009-10-20 19:30:00,90.855,90.86,90.725,90.78,8517399990.0
2009-10-20 20:00:00,90.78,90.805,90.72,90.73,10934839971.0
2009-10-20 20:30:00,90.73,90.765,90.65,90.675,12885300007.0
2009-10-20 21:00:00,90.675,90.725,90.63,90.65,9458000014.0
2009-10-20 21:30:00,90.65,90.73,90.625,90.705,9678000006.0
2009-10-20 22:00:00,90.715,90.78,90.7,90.73,4391700000.0
2009-10-20 22:30:00,90.73,90.79,90.68,90.75,3572000000.0
2009-10-20 23:00:00,90.75,90.8,90.66,90.67,1945800000.0
2009-10-20 23:30:00,90.67,90.72,90.635,90.635,1697200000.0
2009-10-21 00:00:00,90.625,90.755,90.615,90.735,2012799999.0
2009-10-21 00:30:00,90.735,90.765,90.685,90.685,3304700000.0
2009-10-21 01:00:00,90.685,90.76,90.685,90.74,3316500000.0
2009-10-21 01:30:00,90.74,90.915,90.74,90.795,6055299995.0
2009-10-21 02:00:00,90.795,90.91,90.785,90.91,6062800000.0
2009-10-21 02:30:00,90.905,90.91,90.775,90.81,5880800000.0
2009-10-21 03:00:00,90.8,90.83,90.705,90.74,6291500001.0
2009-10-21 03:30:00,90.74,90.895,90.735,90.865,6062999999.0
2009-10-21 04:00:00,90.865,90.87,90.74,90.755,12045400001.0
2009-10-21 04:30:00,90.755,90.76,90.685,90.73,8290499999.0
2009-10-21 05:00:00,90.73,90.74,90.65,90.695,6503100001.0
2009-10-21 05:30:00,90.695,90.705,90.64,90.69,6389099998.0
2009-10-21 06:00:00,90.69,90.735,90.65,90.655,5610000000.0
2009-10-21 06:30:00,90.65,90.685,90.61,90.66,7494300002.0
2009-10-21 07:00:00,90.66,90.66,90.59,90.645,6961700005.0
2009-10-21 07:30:00,90.645,90.74,90.63,90.74,7446199999.0
2009-10-21 08:00:00,90.74,90.77,90.69,90.705,12546099989.0
2009-10-21 08:30:00,90.7,90.7,90.61,90.69,18083799997.0
2009-10-21 09:00:00,90.69,90.69,90.485,90.545,19803000017.0
2009-10-21 09:30:00,90.555,90.725,90.525,90.7,22576239972.0
2009-10-21 10:00:00,90.7,90.71,90.62,90.67,13006699983.0
2009-10-21 10:30:00,90.675,90.83,90.65,90.77,16777000012.0
2009-10-21 11:00:00,90.77,91.0,90.75,90.935,21094500003.0
2009-10-21 11:30:00,90.935,90.935,90.86,90.88,19771799982.0
2009-10-21 12:00:00,90.875,90.96,90.865,90.865,19475900019.0
2009-10-21 12:30:00,90.865,90.87,90.77,90.87,20203200055.0
2009-10-21 13:00:00,90.87,90.915,90.825,90.9,13086700004.0
2009-10-21 13:30:00,90.9,91.07,90.87,91.045,15811699986.0
2009-10-21 14:00:00,91.04,91.17,90.95,91.075,21312599982.0
2009-10-21 14:30:00,91.07,91.135,90.985,91.015,16727300021.0
2009-10-21 15:00:00,91.015,91.275,90.995,91.115,22495739999.0
2009-10-21 15:30:00,91.11,91.155,90.805,91.01,23872100005.0
2009-10-21 16:00:00,91.01,91.21,90.985,91.165,19341130009.0
2009-10-21 16:30:00,91.165,91.195,90.97,91.11,18461400025.0
2009-10-21 17:00:00,91.11,91.125,90.995,91.025,12355799989.0
2009-10-21 17:30:00,91.03,91.09,91.0,91.04,14249499968.0
2009-10-21 18:00:00,91.04,91.08,91.01,91.045,9555299998.0
2009-10-21 18:30:00,91.045,91.08,90.945,91.005,8580499999.0
2009-10-21 19:00:00,91.005,91.025,90.855,90.915,14319999954.0
2009-10-21 19:30:00,90.915,90.98,90.865,90.97,11642500030.0
2009-10-21 20:00:00,90.97,91.08,90.965,91.025,12271800033.0
2009-10-21 20:30:00,91.03,91.07,91.005,91.03,9596900019.0
2009-10-21 21:00:00,91.035,91.07,90.94,90.97,10542200024.0
2009-10-21 21:30:00,90.965,90.99,90.835,90.87,16726300006.0
2009-10-21 22:00:00,90.87,90.98,90.85,90.955,7124999997.0
2009-10-21 22:30:00,90.955,91.01,90.935,90.995,5650899995.0
2009-10-21 23:00:00,90.99,91.035,90.92,90.96,1329000000.0
2009-10-21 23:30:00,90.965,91.02,90.965,91.0,1389600001.0
2009-10-22 00:00:00,90.99,91.0,90.865,90.88,2067500000.0
2009-10-22 00:30:00,90.88,90.91,90.83,90.91,1731700000.0
2009-10-22 01:00:00,90.91,90.96,90.87,90.88,1835900000.0
2009-10-22 01:30:00,90.88,90.945,90.775,90.86,4399200001.0
2009-10-22 02:00:00,90.86,90.98,90.86,90.95,3941399997.0
2009-10-22 02:30:00,90.945,91.09,90.945,91.085,4782399999.0
2009-10-22 03:00:00,91.085,91.105,90.95,90.97,3275100000.0
2009-10-22 03:30:00,90.97,91.03,90.94,91.01,5807049999.0
2009-10-22 04:00:00,91.01,91.055,90.885,90.955,9674500000.0
2009-10-22 04:30:00,90.955,90.995,90.93,90.975,6111200001.0
2009-10-22 05:00:00,90.975,91.05,90.95,91.0,7637400001.0
2009-10-22 05:30:00,91.0,91.2,91.0,91.175,8096500001.0
2009-10-22 06:00:00,91.175,91.21,91.14,91.16,5876500001.0
2009-10-22 06:30:00,91.165,91.175,91.125,91.145,3958700000.0
2009-10-22 07:00:00,91.145,91.165,91.12,91.16,6798800001.0
2009-10-22 07:30:00,91.16,91.435,91.1,91.425,9693100004.0
2009-10-22 08:00:00,91.435,91.48,91.38,91.39,18435599985.0
2009-10-22 08:30:00,91.39,91.545,91.39,91.485,15786800025.0
2009-10-22 09:00:00,91.485,91.58,91.4,91.435,19753700020.0
2009-10-22 09:30:00,91.435,91.49,91.335,91.43,17048100019.0
2009-10-22 10:00:00,91.43,91.49,91.4,91.455,15522099995.0
2009-10-22 10:30:00,91.455,91.455,91.235,91.27,18814700003.0
2009-10-22 11:00:00,91.27,91.385,91.25,91.37,16701300026.0
2009-10-22 11:30:00,91.37,91.38,91.285,91.32,14771100025.0
2009-10-22 12:00:00,91.315,91.32,91.12,91.17,15922199994.0
2009-10-22 12:30:00,91.17,91.335,91.16,91.3,14620700030.0
2009-10-22 13:00:00,91.3,91.365,91.255,91.32,14085299978.0
2009-10-22 13:30:00,91.32,91.32,91.2,91.305,15836289978.0
2009-10-22 14:00:00,91.305,91.32,91.2,91.215,15738099986.0
2009-10-22 14:30:00,91.205,91.45,91.14,91.45,20244399998.0
2009-10-22 15:00:00,91.45,91.56,91.365,91.54,21746900037.0
2009-10-22 15:30:00,91.54,91.67,91.445,91.64,21583600017.0
2009-10-22 16:00:00,91.64,91.71,91.535,91.635,21508199990.0
2009-10-22 16:30:00,91.635,91.695,91.5,91.51,9452299993.0
2009-10-22 17:00:00,91.51,91.54,91.4,91.47,7384499999.0
2009-10-22 17:30:00,91.47,91.475,91.4,91.42,4727300000.0
2009-10-22 18:00:00,91.425,91.45,91.345,91.445,6575499998.0
2009-10-22 18:30:00,91.445,91.45,91.35,91.375,5968700003.0
2009-10-22 19:00:00,91.38,91.43,91.35,91.39,4975300000.0
2009-10-22 19:30:00,91.39,91.425,91.36,91.37,4188700001.0
2009-10-22 20:00:00,91.37,91.37,91.27,91.27,6108100004.0
2009-10-22 20:30:00,91.27,91.365,91.265,91.285,4363299999.0
2009-10-22 21:00:00,91.285,91.325,91.255,91.32,4884200000.0
2009-10-22 21:30:00,91.315,91.345,91.23,91.28,3700000001.0
2009-10-22 22:00:00,91.28,91.305,91.255,91.255,5323900001.0
2009-10-22 22:30:00,91.26,91.315,91.255,91.285,4021300001.0
2009-10-22 23:00:00,91.28,91.42,91.27,91.375,1821100000.0
2009-10-22 23:30:00,91.38,91.391,91.305,91.305,1762400000.0
2009-10-23 00:00:00,91.305,91.335,91.28,91.305,1132320000.0
2009-10-23 00:30:00,91.31,91.365,91.285,91.365,935800000.0
2009-10-23 01:00:00,91.365,91.405,91.345,91.405,2671400000.0
2009-10-23 01:30:00,91.405,91.45,91.37,91.42,2815900000.0
2009-10-23 02:00:00,91.42,91.51,91.36,91.43,5523900000.0
2009-10-23 02:30:00,91.435,91.51,91.37,91.51,4045000001.0
2009-10-23 03:00:00,91.505,91.595,91.45,91.53,6621600001.0
2009-10-23 03:30:00,91.53,91.63,91.53,91.615,5460499999.0
2009-10-23 04:00:00,91.605,91.705,91.56,91.64,11861100006.0
2009-10-23 04:30:00,91.64,91.71,91.61,91.65,8456700002.0
2009-10-23 05:00:00,91.65,91.69,91.62,91.635,4478500000.0
2009-10-23 05:30:00,91.635,91.67,91.51,91.565,6982900000.0
2009-10-23 06:00:00,91.565,91.575,91.525,91.55,6614500000.0
2009-10-23 06:30:00,91.555,91.615,91.545,91.595,7612800001.0
2009-10-23 07:00:00,91.595,91.68,91.585,91.65,7123500001.0
2009-10-23 07:30:00,91.65,91.68,91.595,91.66,8544700008.0
2009-10-23 08:00:00,91.655,91.865,91.635,91.865,16190699983.0
2009-10-23 08:30:00,91.86,91.89,91.805,91.83,15359199992.0
2009-10-23 09:00:00,91.83,91.915,91.76,91.77,15982800001.0
2009-10-23 09:30:00,91.77,91.84,91.75,91.82,12843499998.0
2009-10-23 10:00:00,91.825,91.92,91.8,91.89,16719199994.0
2009-10-23 10:30:00,91.885,91.885,91.715,91.775,15138430018.0
2009-10-23 11:00:00,91.775,91.815,91.64,91.73,16796299986.0
2009-10-23 11:30:00,91.73,91.78,91.58,91.62,14130599991.0
2009-10-23 12:00:00,91.62,91.65,91.49,91.53,10864600000.0
2009-10-23 12:30:00,91.53,91.72,91.52,91.7,12496099987.0
2009-10-23 13:00:00,91.7,91.75,91.62,91.665,13544799955.0
2009-10-23 13:30:00,91.67,91.75,91.65,91.705,10709400000.0
2009-10-23 14:00:00,91.705,91.96,91.685,91.88,14898999990.0
2009-10-23 14:30:00,91.88,92.0,91.82,91.88,20058499978.0
2009-10-23 15:00:00,91.885,91.945,91.78,91.9,16031099993.0
2009-10-23 15:30:00,91.9,91.94,91.8,91.855,15700899997.0
2009-10-23 16:00:00,91.865,92.045,91.805,91.965,17449100014.0
2009-10-23 16:30:00,91.965,92.0,91.905,91.93,17840399999.0
2009-10-23 17:00:00,91.925,91.99,91.87,91.985,15248400017.0
2009-10-23 17:30:00,91.985,92.0,91.88,91.885,13709400006.0
2009-10-23 18:00:00,91.885,91.965,91.825,91.96,12093590000.0
2009-10-23 18:30:00,91.96,91.965,91.885,91.96,9637779999.0
2009-10-23 19:00:00,91.96,92.01,91.94,92.0,12393399997.0
2009-10-23 19:30:00,92.0,92.1,91.96,92.095,13869900013.0
2009-10-23 20:00:00,92.095,92.11,92.04,92.075,13786100025.0
2009-10-23 20:30:00,92.075,92.11,92.055,92.11,7308100013.0
2009-10-23 21:00:00,92.11,92.12,92.06,92.07,3971999999.0
2009-10-23 21:30:00,92.07,92.105,92.045,92.07,6878300000.0
2009-10-23 22:00:00,92.07,92.105,92.06,92.08,5481000000.0
2009-10-23 22:30:00,92.08,92.1,92.035,92.035,3538900000.0
2009-10-25 23:00:00,92.14,92.16,92.135,92.16,45600000.0
2009-10-25 23:30:00,92.06,92.17,92.05,92.05,729700000.0
2009-10-26 00:00:00,92.04,92.135,91.985,92.105,1289600000.0
2009-10-26 00:30:00,92.1,92.155,92.065,92.095,1796700000.0
2009-10-26 01:00:00,92.095,92.135,92.065,92.115,2828800000.0
2009-10-26 01:30:00,92.11,92.185,92.1,92.12,3932200000.0
2009-10-26 02:00:00,92.12,92.12,91.885,91.98,9035500001.0
2009-10-26 02:30:00,91.98,92.055,91.92,91.96,6211800000.0
2009-10-26 03:00:00,91.965,92.01,91.82,91.86,3541490000.0
2009-10-26 03:30:00,91.86,91.9,91.785,91.83,5284400000.0
2009-10-26 04:00:00,91.83,91.83,91.565,91.645,9425399999.0
2009-10-26 04:30:00,91.645,91.78,91.575,91.58,5135699999.0
2009-10-26 05:00:00,91.585,91.725,91.575,91.71,3244700000.0
2009-10-26 05:30:00,91.71,91.774,91.695,91.72,1655600000.0
2009-10-26 06:00:00,91.72,91.805,91.72,91.775,3026900000.0
2009-10-26 06:30:00,91.775,91.78,91.69,91.77,2105300000.0
2009-10-26 07:00:00,91.775,91.78,91.725,91.77,3247800000.0
2009-10-26 07:30:00,91.77,91.94,91.765,91.94,5453800001.0
2009-10-26 08:00:00,91.94,91.955,91.84,91.875,5456300000.0
2009-10-26 08:30:00,91.875,91.875,91.805,91.83,3973100001.0
2009-10-26 09:00:00,91.83,91.92,91.815,91.885,9045700001.0
2009-10-26 09:30:00,91.885,91.96,91.835,91.86,14552919995.0
2009-10-26 10:00:00,91.86,91.915,91.77,91.845,15874499991.0
2009-10-26 10:30:00,91.845,91.865,91.72,91.76,11846200002.0
2009-10-26 11:00:00,91.76,91.835,91.745,91.81,8527499996.0
2009-10-26 11:30:00,91.81,91.815,91.72,91.72,11535700000.0
2009-10-26 12:00:00,91.72,91.775,91.71,91.73,7600300003.0
2009-10-26 12:30:00,91.725,91.81,91.72,91.765,8583499991.0
2009-10-26 13:00:00,91.765,91.86,91.75,91.79,13203899999.0
2009-10-26 13:30:00,91.79,91.89,91.72,91.87,11234799994.0
2009-10-26 14:00:00,91.87,91.97,91.855,91.87,11700099994.0
2009-10-26 14:30:00,91.87,91.95,91.86,91.94,13506600008.0
2009-10-26 15:00:00,91.94,91.97,91.925,91.95,13157199999.0
2009-10-26 15:30:00,91.95,92.08,91.83,92.05,17314300001.0
2009-10-26 16:00:00,92.05,92.23,92.015,92.225,21087300004.0
2009-10-26 16:30:00,92.22,92.24,92.15,92.18,20936400003.0
2009-10-26 17:00:00,92.18,92.28,92.17,92.255,19000599995.0
2009-10-26 17:30:00,92.255,92.27,91.9,91.965,20367899998.0
2009-10-26 18:00:00,91.97,92.165,91.875,92.015,14399600005.0
2009-10-26 18:30:00,92.015,92.14,91.935,92.08,9668699985.0
2009-10-26 19:00:00,92.08,92.155,92.05,92.085,10334499991.0
2009-10-26 19:30:00,92.085,92.21,92.035,92.18,6664299996.0
2009-10-26 20:00:00,92.19,92.21,92.13,92.175,7968600001.0
2009-10-26 20:30:00,92.175,92.255,92.17,92.23,6888100001.0
2009-10-26 21:00:00,92.23,92.235,92.17,92.215,5886999996.0
2009-10-26 21:30:00,92.215,92.24,92.205,92.21,5105099995.0
2009-10-26 22:00:00,92.21,92.215,92.175,92.18,6012899994.0
2009-10-26 22:30:00,92.18,92.19,92.16,92.175,2134700000.0
2009-10-26 23:00:00,92.16,92.195,92.155,92.19,1602300000.0
2009-10-26 23:30:00,92.205,92.235,92.195,92.225,3524199999.0
2009-10-27 00:00:00,92.225,92.275,92.205,92.26,2158000000.0
2009-10-27 00:30:00,92.26,92.265,92.18,92.24,1708200000.0
2009-10-27 01:00:00,92.24,92.265,92.185,92.2,1909900000.0
2009-10-27 01:30:00,92.2,92.27,92.165,92.215,3970500000.0
2009-10-27 02:00:00,92.215,92.32,92.16,92.165,6879799999.0
2009-10-27 02:30:00,92.17,92.21,92.06,92.09,7323499999.0
2009-10-27 03:00:00,92.09,92.145,92.035,92.09,9340400000.0
2009-10-27 03:30:00,92.09,92.1,92.01,92.04,9780269995.0
2009-10-27 04:00:00,92.04,92.075,92.02,92.065,6967900005.0
2009-10-27 04:30:00,92.065,92.125,92.05,92.07,4739000000.0
2009-10-27 05:00:00,92.07,92.115,92.04,92.07,4597500001.0
2009-10-27 05:30:00,92.07,92.17,92.06,92.1,2946400001.0
2009-10-27 06:00:00,92.1,92.11,92.04,92.04,4307299999.0
2009-10-27 06:30:00,92.035,92.09,92.035,92.075,4107500000.0
2009-10-27 07:00:00,92.08,92.13,92.05,92.1,5278600000.0
2009-10-27 07:30:00,92.1,92.16,92.09,92.115,4466800000.0
2009-10-27 08:00:00,92.12,92.13,91.94,91.995,6078700000.0
2009-10-27 08:30:00,92.0,92.06,91.95,92.0,6920800003.0
2009-10-27 09:00:00,92.0,92.085,91.985,92.06,14163900019.0
2009-10-27 09:30:00,92.06,92.06,91.97,92.04,17159500011.0
2009-10-27 10:00:00,92.055,92.065,91.95,91.96,15127000004.0
2009-10-27 10:30:00,91.965,91.995,91.825,91.905,14211100003.0
2009-10-27 11:00:00,91.905,91.985,91.87,91.95,14377300021.0
2009-10-27 11:30:00,91.95,91.96,91.84,91.87,10441600002.0
2009-10-27 12:00:00,91.87,91.95,91.86,91.93,9522300010.0
2009-10-27 12:30:00,91.93,91.96,91.9,91.945,12752399996.0
2009-10-27 13:00:00,91.945,92.04,91.93,91.975,12064599998.0
2009-10-27 13:30:00,91.975,92.03,91.9,92.01,11865900001.0
2009-10-27 14:00:00,92.01,92.13,91.985,92.11,12668999987.0
2009-10-27 14:30:00,92.11,92.13,92.0,92.065,11624500010.0
2009-10-27 15:00:00,92.075,92.1,91.985,92.075,12192000007.0
2009-10-27 15:30:00,92.075,92.11,92.035,92.1,10295400001.0
2009-10-27 16:00:00,92.07,92.125,91.86,92.065,16736150004.0
2009-10-27 16:30:00,92.065,92.1,92.04,92.08,14926700001.0
2009-10-27 17:00:00,92.08,92.18,92.065,92.105,11573800010.0
2009-10-27 17:30:00,92.105,92.115,92.03,92.04,7657899997.0
2009-10-27 18:00:00,92.04,92.135,92.03,92.13,7641100001.0
2009-10-27 18:30:00,92.13,92.165,92.07,92.115,6942200002.0
2009-10-27 19:00:00,92.115,92.125,91.795,91.87,11708300003.0
2009-10-27 19:30:00,91.875,91.92,91.77,91.82,6823300000.0
2009-10-27 20:00:00,91.82,91.87,91.715,91.815,7418099999.0
2009-10-27 20:30:00,91.815,91.83,91.705,91.78,7326599999.0
2009-10-27 21:00:00,91.78,91.82,91.775,91.805,2842800000.0
2009-10-27 21:30:00,91.81,91.89,91.785,91.88,3870100000.0
2009-10-27 22:00:00,91.88,91.88,91.785,91.795,3442800000.0
2009-10-27 22:30:00,91.795,91.85,91.79,91.79,3113100002.0
2009-10-27 23:00:00,91.78,91.81,91.775,91.795,1307000000.0
2009-10-27 23:30:00,91.795,91.805,91.77,91.785,1484400000.0
2009-10-28 00:00:00,91.785,91.785,91.725,91.74,2004100000.0
2009-10-28 00:30:00,91.74,91.785,91.71,91.76,2222700000.0
2009-10-28 01:00:00,91.76,91.805,91.745,91.755,2492499999.0
2009-10-28 01:30:00,91.75,91.76,91.605,91.655,3717700001.0
2009-10-28 02:00:00,91.655,91.72,91.63,91.65,4498700000.0
2009-10-28 02:30:00,91.65,91.72,91.45,91.55,6559400000.0
2009-10-28 03:00:00,91.55,91.56,91.325,91.42,8832600001.0
2009-10-28 03:30:00,91.415,91.5,91.39,91.45,5692199999.0
2009-10-28 04:00:00,91.45,91.465,91.365,91.42,11081799997.0
2009-10-28 04:30:00,91.42,91.43,91.33,91.34,7758899999.0
2009-10-28 05:00:00,91.34,91.365,91.29,91.33,12506900001.0
2009-10-28 05:30:00,91.335,91.375,91.175,91.24,7912899999.0
2009-10-28 06:00:00,91.24,91.26,91.09,91.1,12086300001.0
2009-10-28 06:30:00,91.1,91.16,91.095,91.14,8775000000.0
2009-10-28 07:00:00,91.14,91.21,91.095,91.18,7536400001.0
2009-10-28 07:30:00,91.18,91.255,91.125,91.25,12325899995.0
2009-10-28 08:00:00,91.25,91.37,91.18,91.355,11035800002.0
2009-10-28 08:30:00,91.36,91.37,91.255,91.355,8864499999.0
2009-10-28 09:00:00,91.355,91.355,91.21,91.26,16167999997.0
2009-10-28 09:30:00,91.26,91.26,91.065,91.155,15472249975.0
2009-10-28 10:00:00,91.155,91.21,91.105,91.185,16235500009.0
2009-10-28 10:30:00,91.185,91.28,91.13,91.235,12495699991.0
2009-10-28 11:00:00,91.235,91.305,90.92,91.01,15904999986.0
2009-10-28 11:30:00,91.01,91.1,90.975,91.02,17880500005.0
2009-10-28 12:00:00,91.02,91.065,90.93,90.97,12895399997.0
2009-10-28 12:30:00,90.97,91.11,90.94,91.07,11439000003.0
2009-10-28 13:00:00,91.07,91.15,90.965,91.025,16070699997.0
2009-10-28 13:30:00,91.025,91.16,91.01,91.15,15740299998.0
2009-10-28 14:00:00,91.15,91.26,91.06,91.105,13520779990.0
2009-10-28 14:30:00,91.105,91.2,91.01,91.2,13591799996.0
2009-10-28 15:00:00,91.2,91.255,91.1,91.13,10184000000.0
2009-10-28 15:30:00,91.13,91.18,91.055,91.095,12005400000.0
2009-10-28 16:00:00,91.095,91.115,90.97,91.065,9491500001.0
2009-10-28 16:30:00,91.06,91.08,90.96,90.99,11587400001.0
2009-10-28 17:00:00,90.99,91.125,90.98,91.085,11475700000.0
2009-10-28 17:30:00,91.09,91.14,91.03,91.07,10385300001.0
2009-10-28 18:00:00,91.07,91.11,90.955,90.985,12413100002.0
2009-10-28 18:30:00,90.99,90.995,90.545,90.59,12590869999.0
2009-10-28 19:00:00,90.59,90.795,90.58,90.625,14771950003.0
2009-10-28 19:30:00,90.625,90.72,90.605,90.675,10604620012.0
2009-10-28 20:00:00,90.67,90.71,90.63,90.68,10373439997.0
2009-10-28 20:30:00,90.68,90.8,90.66,90.79,12587340010.0
2009-10-28 21:00:00,90.785,90.87,90.75,90.755,8948420005.0
2009-10-28 21:30:00,90.755,90.795,90.735,90.785,9621999994.0
2009-10-28 22:00:00,90.785,90.825,90.78,90.795,7136799995.0
2009-10-28 22:30:00,90.795,90.805,90.665,90.735,6219100001.0
2009-10-28 23:00:00,90.725,90.745,90.59,90.65,2299300000.0
2009-10-28 23:30:00,90.64,90.705,90.6,90.66,4636460000.0
2009-10-29 00:00:00,90.66,90.765,90.63,90.745,2719300000.0
2009-10-29 00:30:00,90.745,90.76,90.685,90.735,1619540000.0
2009-10-29 01:00:00,90.735,90.805,90.725,90.76,1654100000.0
2009-10-29 01:30:00,90.76,90.76,90.555,90.61,2789579999.0
2009-10-29 02:00:00,90.61,90.7,90.4,90.51,5623900000.0
2009-10-29 02:30:00,90.515,90.59,90.43,90.53,4527100000.0
2009-10-29 03:00:00,90.525,90.65,90.52,90.59,3675799999.0
2009-10-29 03:30:00,90.59,90.6,90.435,90.435,3354300000.0
2009-10-29 04:00:00,90.435,90.5,90.355,90.43,4942300000.0
2009-10-29 04:30:00,90.435,90.5,90.315,90.32,6651900001.0
2009-10-29 05:00:00,90.32,90.365,90.255,90.29,9245700000.0
2009-10-29 05:30:00,90.29,90.365,90.245,90.35,5294900000.0
2009-10-29 06:00:00,90.355,90.38,90.279,90.305,5564399999.0
2009-10-29 06:30:00,90.305,90.34,90.245,90.265,6698000000.0
2009-10-29 07:00:00,90.265,90.41,90.245,90.385,11020800001.0
2009-10-29 07:30:00,90.39,90.425,90.36,90.41,6784200002.0
2009-10-29 08:00:00,90.41,90.425,90.335,90.375,4974099998.0
2009-10-29 08:30:00,90.37,90.47,90.34,90.46,6958799999.0
2009-10-29 09:00:00,90.465,90.58,90.46,90.52,14730400016.0
2009-10-29 09:30:00,90.52,90.705,90.475,90.665,16967000021.0
2009-10-29 10:00:00,90.66,90.775,90.55,90.755,16790999999.0
2009-10-29 10:30:00,90.755,90.79,90.65,90.685,13068600003.0
2009-10-29 11:00:00,90.685,90.825,90.67,90.755,15103699997.0
2009-10-29 11:30:00,90.755,90.81,90.72,90.77,12068700000.0
2009-10-29 12:00:00,90.77,90.77,90.665,90.74,16424100040.0
2009-10-29 12:30:00,90.74,90.77,90.67,90.68,13377399990.0
2009-10-29 13:00:00,90.68,90.75,90.64,90.69,12446800015.0
2009-10-29 13:30:00,90.69,90.77,90.68,90.765,10771000006.0
2009-10-29 14:00:00,90.76,90.785,90.69,90.71,13705500014.0
2009-10-29 14:30:00,90.72,91.34,90.72,91.245,18468900004.0
2009-10-29 15:00:00,91.245,91.455,91.125,91.235,21709099991.0
2009-10-29 15:30:00,91.235,91.31,91.18,91.23,21208300000.0
2009-10-29 16:00:00,91.23,91.34,91.21,91.305,19420299985.0
2009-10-29 16:30:00,91.31,91.335,91.235,91.305,18426299997.0
2009-10-29 17:00:00,91.305,91.385,91.26,91.37,20916800008.0
2009-10-29 17:30:00,91.37,91.42,91.355,91.41,19797499940.0
2009-10-29 18:00:00,91.41,91.42,91.31,91.34,13276200022.0
2009-10-29 18:30:00,91.34,91.435,91.32,91.39,15661899988.0
2009-10-29 19:00:00,91.39,91.615,91.34,91.42,14990149972.0
2009-10-29 19:30:00,91.42,91.55,91.405,91.535,8556599988.0
2009-10-29 20:00:00,91.53,91.555,91.49,91.555,7602699987.0
2009-10-29 20:30:00,91.555,91.59,91.5,91.525,12023600004.0
2009-10-29 21:00:00,91.525,91.535,91.4,91.49,8677100004.0
2009-10-29 21:30:00,91.485,91.54,91.45,91.48,11425299975.0
2009-10-29 22:00:00,91.48,91.505,91.445,91.465,6644099999.0
2009-10-29 22:30:00,91.46,91.475,91.4,91.4,5271499994.0
2009-10-29 23:00:00,91.4,91.44,91.395,91.425,999700000.0
2009-10-29 23:30:00,91.425,91.505,91.42,91.47,4366500004.0
2009-10-30 00:00:00,91.465,91.49,91.435,91.44,1736500000.0
2009-10-30 00:30:00,91.44,91.575,91.44,91.515,3251000000.0
2009-10-30 01:00:00,91.515,91.52,91.43,91.465,2668700001.0
2009-10-30 01:30:00,91.465,91.56,91.46,91.51,5501800000.0
2009-10-30 02:00:00,91.51,91.52,91.275,91.285,9245100002.0
2009-10-30 02:30:00,91.285,91.43,91.265,91.385,8854200000.0
2009-10-30 03:00:00,91.39,91.405,91.28,91.365,10719999999.0
2009-10-30 03:30:00,91.37,91.46,91.36,91.435,11874100000.0
2009-10-30 04:00:00,91.435,91.44,91.27,91.305,15247600002.0
2009-10-30 04:30:00,91.305,91.34,91.3,91.315,8870100001.0
2009-10-30 05:00:00,91.315,91.34,91.28,91.32,9115200000.0
2009-10-30 05:30:00,91.325,91.34,91.29,91.29,8890899999.0
2009-10-30 06:00:00,91.29,91.31,91.185,91.205,9642200000.0
2009-10-30 06:30:00,91.205,91.225,91.09,91.13,9503900000.0
2009-10-30 07:00:00,91.13,91.16,91.11,91.12,6666500001.0
2009-10-30 07:30:00,91.12,91.13,90.97,91.02,9805400000.0
2009-10-30 08:00:00,91.015,91.045,90.875,90.905,12133500001.0
2009-10-30 08:30:00,90.905,91.025,90.84,90.98,9965300000.0
2009-10-30 09:00:00,90.98,91.125,90.905,91.09,15143759965.0
2009-10-30 09:30:00,91.09,91.205,91.065,91.095,14075299994.0
2009-10-30 10:00:00,91.095,91.105,90.965,90.99,13898299973.0
2009-10-30 10:30:00,90.99,91.01,90.915,90.945,12673599962.0
2009-10-30 11:00:00,90.945,90.985,90.85,90.88,13537200003.0
2009-10-30 11:30:00,90.88,91.04,90.88,91.01,12504700000.0
2009-10-30 12:00:00,91.02,91.055,90.895,90.935,15197099998.0
2009-10-30 12:30:00,90.935,90.995,90.9,90.99,13106099998.0
2009-10-30 13:00:00,90.99,91.08,90.905,91.055,11568000001.0
2009-10-30 13:30:00,91.055,91.22,91.05,91.21,9848199996.0
2009-10-30 14:00:00,91.205,91.29,91.085,91.095,10143799990.0
2009-10-30 14:30:00,91.09,91.18,91.045,91.08,10081200000.0
2009-10-30 15:00:00,91.08,91.09,90.92,91.03,15492700001.0
2009-10-30 15:30:00,91.03,91.165,90.95,91.02,12759279997.0
2009-10-30 16:00:00,91.015,91.155,90.99,91.155,13885200007.0
2009-10-30 16:30:00,91.155,91.18,91.05,91.105,11226100003.0
2009-10-30 17:00:00,91.105,91.13,90.56,90.57,14113500001.0
2009-10-30 17:30:00,90.57,90.675,90.47,90.505,12964899999.0
2009-10-30 18:00:00,90.505,90.58,90.35,90.45,8968499998.0
2009-10-30 18:30:00,90.45,90.5,90.31,90.335,7334200001.0
2009-10-30 19:00:00,90.33,90.39,89.91,90.035,9311500000.0
2009-10-30 19:30:00,90.035,90.09,89.935,89.995,7310229999.0
2009-10-30 20:00:00,89.995,90.125,89.97,90.025,9130199999.0
2009-10-30 20:30:00,90.025,90.06,89.92,89.99,13130199999.0
2009-10-30 21:00:00,89.985,90.03,89.93,89.995,10608100000.0
2009-10-30 21:30:00,89.995,90.08,89.975,90.01,7441500000.0
2009-10-30 22:00:00,90.01,90.1,89.96,90.07,6167900000.0
2009-10-30 22:30:00,90.085,90.13,89.995,90.065,6606400000.0
2009-11-02 00:00:00,89.665,89.715,89.275,89.295,1785200000.0
2009-11-02 00:30:00,89.295,89.7,89.18,89.58,2657500000.0
2009-11-02 01:00:00,89.58,89.835,89.565,89.655,5465900000.0
2009-11-02 01:30:00,89.655,89.765,89.445,89.705,7875900000.0
2009-11-02 02:00:00,89.705,89.965,89.7,89.935,8299800000.0
2009-11-02 02:30:00,89.93,90.09,89.875,90.035,10301799999.0
2009-11-02 03:00:00,90.035,90.08,89.93,89.955,11226499990.0
2009-11-02 03:30:00,89.95,89.99,89.85,89.865,7156300000.0
2009-11-02 04:00:00,89.865,90.02,89.83,89.975,8535900004.0
2009-11-02 04:30:00,89.975,90.015,89.95,89.96,7282799997.0
2009-11-02 05:00:00,89.955,90.065,89.905,90.065,7963399986.0
2009-11-02 05:30:00,90.065,90.235,90.06,90.095,9616900001.0
2009-11-02 06:00:00,90.095,90.21,90.07,90.115,5245400000.0
2009-11-02 06:30:00,90.11,90.11,90.04,90.08,3179600000.0
2009-11-02 07:00:00,90.08,90.08,89.935,89.99,6456050002.0
2009-11-02 07:30:00,89.99,90.06,89.94,90.03,6621000000.0
2009-11-02 08:00:00,90.025,90.09,89.97,89.99,6432100000.0
2009-11-02 08:30:00,89.99,90.115,89.97,90.09,6815410000.0
2009-11-02 09:00:00,90.09,90.19,90.01,90.13,13845199991.0
2009-11-02 09:30:00,90.13,90.15,90.07,90.09,11508360007.0
2009-11-02 10:00:00,90.09,90.18,90.08,90.17,18851799997.0
2009-11-02 10:30:00,90.17,90.305,90.12,90.275,15316499999.0
2009-11-02 11:00:00,90.275,90.275,90.155,90.195,14172800010.0
2009-11-02 11:30:00,90.195,90.235,90.13,90.21,14323700015.0
2009-11-02 12:00:00,90.21,90.26,90.17,90.185,13286699997.0
2009-11-02 12:30:00,90.195,90.215,90.13,90.14,9184800000.0
2009-11-02 13:00:00,90.14,90.14,89.87,89.91,13175640002.0
2009-11-02 13:30:00,89.91,89.98,89.87,89.965,10794700011.0
2009-11-02 14:00:00,89.965,89.98,89.845,89.89,7544139985.0
2009-11-02 14:30:00,89.89,90.02,89.84,89.995,8477640001.0
2009-11-02 15:00:00,89.995,90.015,89.965,90.005,5468400003.0
2009-11-02 15:30:00,90.005,90.16,90.005,90.095,7449400003.0
2009-11-02 16:00:00,90.095,90.155,90.02,90.045,10224700002.0
2009-11-02 16:30:00,90.05,90.19,90.04,90.155,11180599996.0
2009-11-02 17:00:00,90.155,90.69,90.155,90.49,19041499999.0
2009-11-02 17:30:00,90.49,90.63,90.445,90.485,16322599997.0
2009-11-02 18:00:00,90.48,90.64,90.38,90.58,12906500003.0
2009-11-02 18:30:00,90.58,90.59,90.55,90.56,8741900002.0
2009-11-02 19:00:00,90.56,90.56,90.44,90.49,9585500003.0
2009-11-02 19:30:00,90.49,90.49,90.29,90.32,17403499977.0
2009-11-02 20:00:00,90.32,90.35,90.19,90.26,20528499966.0
2009-11-02 20:30:00,90.26,90.35,90.225,90.31,13585500003.0
2009-11-02 21:00:00,90.31,90.36,90.29,90.36,13474999987.0
2009-11-02 21:30:00,90.36,90.38,90.29,90.375,13238099975.0
2009-11-02 22:00:00,90.375,90.39,90.34,90.37,8178900012.0
2009-11-02 22:30:00,90.37,90.405,90.325,90.335,8524199997.0
2009-11-02 23:00:00,90.335,90.355,90.28,90.33,2461470000.0
2009-11-02 23:30:00,90.33,90.341,90.2,90.205,3161560001.0
2009-11-03 00:00:00,90.205,90.398,90.17,90.345,2358900000.0
2009-11-03 00:30:00,90.345,90.395,90.325,90.395,1474700000.0
2009-11-03 01:00:00,90.395,90.415,90.335,90.4,3684900000.0
2009-11-03 01:30:00,90.4,90.42,90.37,90.405,2343800000.0
2009-11-03 02:00:00,90.405,90.49,90.38,90.45,5779200001.0
2009-11-03 02:30:00,90.45,90.47,90.365,90.455,4375500000.0
2009-11-03 03:00:00,90.455,90.455,90.26,90.33,7543100001.0
2009-11-03 03:30:00,90.33,90.435,90.285,90.37,6177300000.0
2009-11-03 04:00:00,90.37,90.37,90.27,90.295,3475500000.0
2009-11-03 04:30:00,90.295,90.38,90.285,90.325,4988700000.0
2009-11-03 05:00:00,90.325,90.35,90.195,90.255,4812000001.0
2009-11-03 05:30:00,90.265,90.335,90.14,90.285,7512799998.0
2009-11-03 06:00:00,90.285,90.29,90.225,90.235,5925500000.0
2009-11-03 06:30:00,90.235,90.24,90.155,90.185,5557099999.0
2009-11-03 07:00:00,90.185,90.29,90.18,90.21,6290800000.0
2009-11-03 07:30:00,90.21,90.29,90.21,90.27,4079000000.0
2009-11-03 08:00:00,90.27,90.27,90.18,90.23,5598700000.0
2009-11-03 08:30:00,90.23,90.235,90.17,90.205,4413200000.0
2009-11-03 09:00:00,90.21,90.23,90.06,90.105,10371200004.0
2009-11-03 09:30:00,90.105,90.145,89.98,90.06,11051100000.0
2009-11-03 10:00:00,90.06,90.13,90.01,90.01,11575999997.0
2009-11-03 10:30:00,90.01,90.07,89.87,90.025,14660200002.0
2009-11-03 11:00:00,90.02,90.025,89.935,89.995,12917199988.0
2009-11-03 11:30:00,89.995,90.045,89.885,89.955,17911600003.0
2009-11-03 12:00:00,89.955,90.08,89.915,90.06,17333100008.0
2009-11-03 12:30:00,90.06,90.21,90.05,90.165,15742199995.0
2009-11-03 13:00:00,90.165,90.165,90.01,90.06,11418300002.0
2009-11-03 13:30:00,90.06,90.12,90.05,90.06,13863800010.0
2009-11-03 14:00:00,90.06,90.24,90.06,90.22,15191399998.0
2009-11-03 14:30:00,90.22,90.28,90.105,90.17,14513600008.0
2009-11-03 15:00:00,90.17,90.28,90.17,90.225,14571200007.0
2009-11-03 15:30:00,90.225,90.245,90.145,90.18,17287900018.0
2009-11-03 16:00:00,90.18,90.35,90.18,90.33,15274799996.0
2009-11-03 16:30:00,90.33,90.46,90.26,90.435,20009399994.0
2009-11-03 17:00:00,90.435,90.58,90.305,90.33,14669800001.0
2009-11-03 17:30:00,90.33,90.425,90.31,90.33,17216600008.0
2009-11-03 18:00:00,90.33,90.35,90.2,90.315,14208099998.0
2009-11-03 18:30:00,90.315,90.34,90.23,90.3,13780100000.0
2009-11-03 19:00:00,90.3,90.33,90.21,90.23,10505300000.0
2009-11-03 19:30:00,90.23,90.34,90.21,90.295,7524599999.0
2009-11-03 20:00:00,90.3,90.375,90.26,90.26,10916700007.0
2009-11-03 20:30:00,90.26,90.355,90.2,90.33,9707699998.0
2009-11-03 21:00:00,90.33,90.39,90.22,90.32,11284299998.0
2009-11-03 21:30:00,90.315,90.365,90.29,90.325,8319600002.0
2009-11-03 22:00:00,90.325,90.34,90.27,90.325,4863299999.0
2009-11-03 22:30:00,90.325,90.37,90.32,90.345,5574000000.0
2009-11-03 23:00:00,90.345,90.36,90.32,90.325,4572800000.0
2009-11-03 23:30:00,90.325,90.335,90.27,90.32,4160800000.0
2009-11-04 00:00:00,90.315,90.33,90.275,90.32,708200000.0
2009-11-04 00:30:00,90.32,90.34,90.295,90.325,748600002.0
2009-11-04 01:00:00,90.325,90.36,90.27,90.355,3383100001.0
2009-11-04 01:30:00,90.355,90.43,90.33,90.43,3444300001.0
2009-11-04 02:00:00,90.43,90.43,90.255,90.265,6982500000.0
2009-11-04 02:30:00,90.265,90.265,90.045,90.11,9764800000.0
2009-11-04 03:00:00,90.12,90.21,90.11,90.18,8564799999.0
2009-11-04 03:30:00,90.18,90.225,90.11,90.195,7478300000.0
2009-11-04 04:00:00,90.195,90.21,90.165,90.175,10530100000.0
2009-11-04 04:30:00,90.175,90.27,90.17,90.24,6003800000.0
2009-11-04 05:00:00,90.235,90.265,90.22,90.25,5594100000.0
2009-11-04 05:30:00,90.25,90.28,90.23,90.25,5970600000.0
2009-11-04 06:00:00,90.25,90.25,90.185,90.23,4624600000.0
2009-11-04 06:30:00,90.225,90.235,90.21,90.225,3680100002.0
2009-11-04 07:00:00,90.225,90.29,90.225,90.29,5757500000.0
2009-11-04 07:30:00,90.29,90.375,90.29,90.36,6405400000.0
2009-11-04 08:00:00,90.36,90.425,90.32,90.385,6886100000.0
2009-11-04 08:30:00,90.39,90.5,90.36,90.43,11028500005.0
2009-11-04 09:00:00,90.43,90.6,90.41,90.56,12965200004.0
2009-11-04 09:30:00,90.56,90.59,90.51,90.56,13653399998.0
2009-11-04 10:00:00,90.56,90.7,90.54,90.66,13147799994.0
2009-11-04 10:30:00,90.66,90.815,90.66,90.68,18518720018.0
2009-11-04 11:00:00,90.68,90.72,90.64,90.67,11298000003.0
2009-11-04 11:30:00,90.67,90.96,90.64,90.935,17546199988.0
2009-11-04 12:00:00,90.935,90.965,90.865,90.965,12820299998.0
2009-11-04 12:30:00,90.97,91.045,90.855,90.95,14080830004.0
2009-11-04 13:00:00,90.95,90.975,90.795,90.855,11973199999.0
2009-11-04 13:30:00,90.855,90.86,90.75,90.84,9277899998.0
2009-11-04 14:00:00,90.84,90.865,90.805,90.84,9361299996.0
2009-11-04 14:30:00,90.84,90.96,90.83,90.93,8219299999.0
2009-11-04 15:00:00,90.935,90.995,90.875,90.9,9316780000.0
2009-11-04 15:30:00,90.9,90.92,90.78,90.8,8871850001.0
2009-11-04 16:00:00,90.8,90.87,90.73,90.805,9154800000.0
2009-11-04 16:30:00,90.805,90.845,90.73,90.835,11607609996.0
2009-11-04 17:00:00,90.835,90.835,90.585,90.645,16415760010.0
2009-11-04 17:30:00,90.65,90.815,90.62,90.8,13632999999.0
2009-11-04 18:00:00,90.795,90.965,90.755,90.915,16794099993.0
2009-11-04 18:30:00,90.915,90.97,90.89,90.96,5814800000.0
2009-11-04 19:00:00,90.96,90.965,90.845,90.905,8006800001.0
2009-11-04 19:30:00,90.905,90.925,90.87,90.905,6251799999.0
2009-11-04 20:00:00,90.905,90.955,90.905,90.94,6066699986.0
2009-11-04 20:30:00,90.94,90.965,90.87,90.87,7504200001.0
2009-11-04 21:00:00,90.87,91.31,90.695,90.96,14499499994.0
2009-11-04 21:30:00,90.965,91.055,90.795,90.8,13247019999.0
2009-11-04 22:00:00,90.795,90.82,90.705,90.735,7783880001.0
2009-11-04 22:30:00,90.74,90.75,90.56,90.585,10532100000.0
2009-11-04 23:00:00,90.58,90.685,90.575,90.68,5955100000.0
2009-11-04 23:30:00,90.68,90.786,90.665,90.715,4266699998.0
2009-11-05 00:00:00,90.71,90.79,90.705,90.77,1508600000.0
2009-11-05 00:30:00,90.77,90.86,90.619,90.845,1822400000.0
2009-11-05 01:00:00,90.845,90.845,90.685,90.705,1896900001.0
2009-11-05 01:30:00,90.705,90.73,90.61,90.695,3439600000.0
2009-11-05 02:00:00,90.695,90.695,90.5,90.505,8312400002.0
2009-11-05 02:30:00,90.505,90.66,90.49,90.56,10319699999.0
2009-11-05 03:00:00,90.565,90.6,90.47,90.48,9952999999.0
2009-11-05 03:30:00,90.48,90.52,90.38,90.51,10318500000.0
2009-11-05 04:00:00,90.51,90.515,90.44,90.46,7817300000.0
2009-11-05 04:30:00,90.46,90.555,90.455,90.485,5801300000.0
2009-11-05 05:00:00,90.485,90.5,90.375,90.39,5898399997.0
2009-11-05 05:30:00,90.4,90.445,90.305,90.415,8530800004.0
2009-11-05 06:00:00,90.415,90.45,90.36,90.38,6411900000.0
2009-11-05 06:30:00,90.38,90.38,90.325,90.345,4844999999.0
2009-11-05 07:00:00,90.34,90.44,90.34,90.42,4739199999.0
2009-11-05 07:30:00,90.42,90.525,90.42,90.45,7265799998.0
2009-11-05 08:00:00,90.45,90.48,90.44,90.46,6308499999.0
2009-11-05 08:30:00,90.465,90.49,90.3,90.33,7473999997.0
2009-11-05 09:00:00,90.325,90.4,90.29,90.37,13551199998.0
2009-11-05 09:30:00,90.37,90.455,90.31,90.42,11328900003.0
2009-11-05 10:00:00,90.42,90.47,90.375,90.38,13721700004.0
2009-11-05 10:30:00,90.38,90.38,90.095,90.115,11967100004.0
2009-11-05 11:00:00,90.115,90.185,89.99,90.16,12824300000.0
2009-11-05 11:30:00,90.16,90.26,90.15,90.185,11623799999.0
2009-11-05 12:00:00,90.19,90.21,90.12,90.16,10136699997.0
2009-11-05 12:30:00,90.16,90.33,90.16,90.32,9225600000.0
2009-11-05 13:00:00,90.32,90.38,90.26,90.31,10549599998.0
2009-11-05 13:30:00,90.31,90.34,90.23,90.25,8624399999.0
2009-11-05 14:00:00,90.25,90.445,90.235,90.375,11940999998.0
2009-11-05 14:30:00,90.375,90.455,90.35,90.45,14603499998.0
2009-11-05 15:00:00,90.45,90.45,90.31,90.4,10868310004.0
2009-11-05 15:30:00,90.415,90.58,90.395,90.57,16045649987.0
2009-11-05 16:00:00,90.57,90.64,90.51,90.55,17456200008.0
2009-11-05 16:30:00,90.55,90.635,90.435,90.595,16801899993.0
2009-11-05 17:00:00,90.595,90.615,90.48,90.58,15815500004.0
2009-11-05 17:30:00,90.58,90.625,90.52,90.58,16074499962.0
2009-11-05 18:00:00,90.575,90.58,90.48,90.495,12461099972.0
2009-11-05 18:30:00,90.495,90.53,90.41,90.45,13282499990.0
2009-11-05 19:00:00,90.455,90.59,90.445,90.56,12808699963.0
2009-11-05 19:30:00,90.56,90.59,90.52,90.58,8166699974.0
2009-11-05 20:00:00,90.58,90.665,90.58,90.65,6817999990.0
2009-11-05 20:30:00,90.65,90.67,90.605,90.655,8868400004.0
2009-11-05 21:00:00,90.655,90.67,90.65,90.66,6334200003.0
2009-11-05 21:30:00,90.66,90.78,90.64,90.775,9612499960.0
2009-11-05 22:00:00,90.775,90.79,90.72,90.76,8915599985.0
2009-11-05 22:30:00,90.76,90.78,90.75,90.76,5024399969.0
2009-11-05 23:00:00,90.76,90.782,90.715,90.755,4617899991.0
2009-11-05 23:30:00,90.755,90.76,90.7,90.705,5792900016.0
2009-11-06 00:00:00,90.705,90.805,90.705,90.75,1579240000.0
2009-11-06 00:30:00,90.75,90.83,90.73,90.745,905900000.0
2009-11-06 01:00:00,90.745,90.815,90.725,90.805,4263699992.0
2009-11-06 01:30:00,90.795,90.85,90.755,90.795,4386500001.0
2009-11-06 02:00:00,90.795,90.805,90.67,90.675,8163639999.0
2009-11-06 02:30:00,90.675,90.765,90.67,90.71,8572099997.0
2009-11-06 03:00:00,90.71,90.765,90.695,90.735,7996199999.0
2009-11-06 03:30:00,90.735,90.755,90.61,90.645,8999500001.0
2009-11-06 04:00:00,90.645,90.65,90.57,90.6,6386600001.0
2009-11-06 04:30:00,90.6,90.65,90.59,90.61,6131400000.0
2009-11-06 05:00:00,90.61,90.64,90.58,90.62,8993109998.0
2009-11-06 05:30:00,90.62,90.715,90.61,90.685,7737700003.0
2009-11-06 06:00:00,90.69,90.74,90.66,90.74,9606599997.0
2009-11-06 06:30:00,90.74,90.74,90.629,90.69,5571000000.0
2009-11-06 07:00:00,90.695,90.71,90.665,90.69,4397300000.0
2009-11-06 07:30:00,90.69,90.7,90.63,90.64,4065500001.0
2009-11-06 08:00:00,90.64,90.655,90.51,90.555,8553599995.0
2009-11-06 08:30:00,90.555,90.565,90.445,90.51,8678789996.0
2009-11-06 09:00:00,90.51,90.55,90.445,90.525,12530570063.0
2009-11-06 09:30:00,90.525,90.555,90.405,90.45,17079669999.0
2009-11-06 10:00:00,90.45,90.51,90.43,90.47,9552300035.0
2009-11-06 10:30:00,90.47,90.58,90.44,90.57,12884800040.0
2009-11-06 11:00:00,90.57,90.58,90.48,90.505,9858200032.0
2009-11-06 11:30:00,90.505,90.535,90.47,90.52,9752599995.0
2009-11-06 12:00:00,90.52,90.545,90.485,90.52,11664659989.0
2009-11-06 12:30:00,90.52,90.6,90.48,90.595,10203800016.0
2009-11-06 13:00:00,90.59,90.705,90.555,90.655,12921300010.0
2009-11-06 13:30:00,90.655,90.67,90.605,90.67,10201700046.0
2009-11-06 14:00:00,90.675,90.68,90.55,90.555,10403799950.0
2009-11-06 14:30:00,90.56,90.68,90.138,90.68,10238000001.0
2009-11-06 15:00:00,90.68,90.745,90.38,90.41,9674400000.0
2009-11-06 15:30:00,90.41,90.435,89.975,90.12,16746399995.0
2009-11-06 16:00:00,90.12,90.235,89.82,89.88,22958700018.0
2009-11-06 16:30:00,89.88,90.14,89.785,90.035,25214399960.0
2009-11-06 17:00:00,90.035,90.135,89.66,89.75,17585400018.0
2009-11-06 17:30:00,89.75,89.845,89.61,89.84,16383159996.0
2009-11-06 18:00:00,89.845,89.845,89.72,89.82,13751199988.0
2009-11-06 18:30:00,89.815,89.935,89.77,89.86,13083300022.0
2009-11-06 19:00:00,89.86,89.95,89.81,89.84,8332200059.0
2009-11-06 19:30:00,89.84,89.855,89.785,89.82,8399100014.0
2009-11-06 20:00:00,89.82,89.85,89.79,89.805,11070300010.0
2009-11-06 20:30:00,89.81,89.845,89.79,89.835,9438899982.0
2009-11-06 21:00:00,89.835,89.86,89.8,89.83,8016800007.0
2009-11-06 21:30:00,89.825,89.97,89.82,89.965,9263399946.0
2009-11-06 22:00:00,89.965,89.995,89.875,89.91,4566600001.0
2009-11-06 22:30:00,89.905,89.97,89.88,89.95,3483600000.0
2009-11-09 00:00:00,89.99,90.005,89.736,89.89,961500000.0
2009-11-09 00:30:00,89.895,89.895,89.82,89.845,1023700000.0
2009-11-09 01:00:00,89.845,89.85,89.685,89.77,3586680001.0
2009-11-09 01:30:00,89.775,89.95,89.775,89.88,1968900000.0
2009-11-09 02:00:00,89.88,89.905,89.775,89.865,5607799999.0
2009-11-09 02:30:00,89.865,89.965,89.86,89.93,7436070000.0
2009-11-09 03:00:00,89.93,90.03,89.91,90.0,7052300000.0
2009-11-09 03:30:00,89.995,90.12,89.985,90.02,5982809998.0
2009-11-09 04:00:00,90.02,90.18,90.01,90.155,9525699989.0
2009-11-09 04:30:00,90.155,90.2,90.1,90.195,8286000005.0
2009-11-09 05:00:00,90.195,90.22,90.15,90.165,7195099999.0
2009-11-09 05:30:00,90.165,90.22,90.12,90.185,6289400000.0
2009-11-09 06:00:00,90.18,90.185,90.0,90.03,7124299999.0
2009-11-09 06:30:00,90.035,90.135,90.03,90.11,6432600000.0
2009-11-09 07:00:00,90.11,90.18,90.08,90.085,4941600000.0
2009-11-09 07:30:00,90.085,90.14,90.027,90.13,4190800000.0
2009-11-09 08:00:00,90.14,90.14,90.005,90.025,6388300001.0
2009-11-09 08:30:00,90.025,90.075,90.0,90.065,5956700005.0
2009-11-09 09:00:00,90.065,90.17,90.045,90.15,10854310000.0
2009-11-09 09:30:00,90.15,90.26,90.1,90.11,12885349999.0
2009-11-09 10:00:00,90.11,90.17,90.065,90.11,10600870000.0
2009-11-09 10:30:00,90.11,90.165,90.085,90.12,7897700000.0
2009-11-09 11:00:00,90.12,90.14,90.045,90.045,8044210000.0
2009-11-09 11:30:00,90.045,90.115,90.01,90.02,10701330000.0
2009-11-09 12:00:00,90.02,90.045,89.86,89.9,14832999995.0
2009-11-09 12:30:00,89.9,89.91,89.825,89.88,14068700004.0
2009-11-09 13:00:00,89.88,89.9,89.85,89.89,10403500001.0
2009-11-09 13:30:00,89.89,89.93,89.85,89.885,8133000000.0
2009-11-09 14:00:00,89.885,89.965,89.865,89.935,8835900010.0
2009-11-09 14:30:00,89.935,89.94,89.839,89.93,15608499976.0
2009-11-09 15:00:00,89.93,90.025,89.885,89.915,12421200006.0
2009-11-09 15:30:00,89.915,89.93,89.8,89.87,9035599987.0
2009-11-09 16:00:00,89.865,89.875,89.73,89.745,11063899989.0
2009-11-09 16:30:00,89.745,89.86,89.735,89.845,23115899957.0
2009-11-09 17:00:00,89.845,89.87,89.75,89.815,12972010007.0
2009-11-09 17:30:00,89.815,89.85,89.78,89.83,10390379997.0
2009-11-09 18:00:00,89.83,89.93,89.8,89.86,12381790000.0
2009-11-09 18:30:00,89.86,89.93,89.825,89.93,7734899997.0
2009-11-09 19:00:00,89.93,89.945,89.91,89.94,5221999993.0
2009-11-09 19:30:00,89.94,90.02,89.935,90.0,10247899997.0
2009-11-09 20:00:00,90.0,90.01,89.945,89.96,8636200003.0
2009-11-09 20:30:00,89.96,89.995,89.95,89.96,9003600006.0
2009-11-09 21:00:00,89.96,90.08,89.945,90.05,7180600011.0
2009-11-09 21:30:00,90.05,90.055,89.97,89.98,7232400010.0
2009-11-09 22:00:00,89.98,90.05,89.975,90.01,4581199998.0
2009-11-09 22:30:00,90.01,90.025,89.98,90.0,5219600003.0
2009-11-09 23:00:00,90.005,90.04,89.946,89.953,3877200003.0
2009-11-09 23:30:00,90.035,90.045,89.92,89.92,5439979998.0
2009-11-10 00:00:00,89.92,90.01,89.92,89.97,1370239999.0
2009-11-10 00:30:00,89.97,89.975,89.94,89.965,1263440001.0
2009-11-10 01:00:00,89.975,89.98,89.895,89.965,3686189993.0
2009-11-10 01:30:00,89.965,89.965,89.805,89.855,7177999998.0
2009-11-10 02:00:00,89.855,89.96,89.855,89.955,7145200001.0
2009-11-10 02:30:00,89.955,90.035,89.93,89.975,7209200000.0
2009-11-10 03:00:00,89.975,90.01,89.94,89.94,4910999999.0
2009-11-10 03:30:00,89.94,90.04,89.94,90.01,5427100000.0
2009-11-10 04:00:00,90.01,90.025,89.98,89.995,5609900000.0
2009-11-10 04:30:00,89.995,89.995,89.92,89.92,4475100000.0
2009-11-10 05:00:00,89.92,89.98,89.92,89.95,5597000000.0
2009-11-10 05:30:00,89.945,89.97,89.89,89.905,5179989999.0
2009-11-10 06:00:00,89.905,89.965,89.905,89.945,4665700000.0
2009-11-10 06:30:00,89.945,89.975,89.945,89.965,2831500000.0
2009-11-10 07:00:00,89.965,89.965,89.86,89.875,8307580001.0
2009-11-10 07:30:00,89.87,89.92,89.67,89.775,13025769991.0
2009-11-10 08:00:00,89.775,89.87,89.755,89.825,7526600010.0
2009-11-10 08:30:00,89.83,89.87,89.79,89.855,4655400000.0
2009-11-10 09:00:00,89.855,89.905,89.78,89.895,10985300051.0
2009-11-10 09:30:00,89.895,89.915,89.85,89.86,9476300010.0
2009-11-10 10:00:00,89.86,89.895,89.7,89.76,11375399975.0
2009-11-10 10:30:00,89.755,89.815,89.69,89.755,11915800011.0
2009-11-10 11:00:00,89.76,89.89,89.74,89.87,13075400009.0
2009-11-10 11:30:00,89.87,89.9,89.8,89.85,9656700006.0
2009-11-10 12:00:00,89.845,90.025,89.77,89.945,21471899969.0
2009-11-10 12:30:00,89.945,90.18,89.945,90.12,17072659982.0
2009-11-10 13:00:00,90.12,90.165,90.035,90.035,12341400005.0
2009-11-10 13:30:00,90.04,90.16,90.01,90.02,11946399989.0
2009-11-10 14:00:00,90.02,90.125,90.02,90.09,11289699944.0
2009-11-10 14:30:00,90.09,90.09,89.835,89.835,11333339950.0
2009-11-10 15:00:00,89.835,89.905,89.8,89.89,12958500019.0
2009-11-10 15:30:00,89.89,89.91,89.745,89.79,12130000026.0
2009-11-10 16:00:00,89.79,89.83,89.72,89.785,13586499987.0
2009-11-10 16:30:00,89.78,89.87,89.765,89.84,16791500010.0
2009-11-10 17:00:00,89.84,89.84,89.75,89.75,12204399993.0
2009-11-10 17:30:00,89.745,89.78,89.715,89.77,12971800005.0
2009-11-10 18:00:00,89.77,89.865,89.735,89.865,19551500003.0
2009-11-10 18:30:00,89.865,89.88,89.8,89.825,10406800059.0
2009-11-10 19:00:00,89.825,89.85,89.81,89.82,6907400044.0
2009-11-10 19:30:00,89.82,89.84,89.76,89.77,6556300016.0
2009-11-10 20:00:00,89.77,89.865,89.735,89.84,9595100021.0
2009-11-10 20:30:00,89.84,89.875,89.72,89.755,9037900039.0
2009-11-10 21:00:00,89.755,89.79,89.745,89.775,9008999936.0
2009-11-10 21:30:00,89.775,89.775,89.715,89.75,12662599993.0
2009-11-10 22:00:00,89.75,89.85,89.75,89.84,7897899995.0
2009-11-10 22:30:00,89.84,89.86,89.81,89.85,8017999991.0
2009-11-10 23:00:00,89.85,89.86,89.805,89.82,6159700001.0
2009-11-10 23:30:00,89.815,89.85,89.795,89.795,5377599994.0
2009-11-11 00:00:00,89.79,89.87,89.785,89.81,1700320000.0
2009-11-11 00:30:00,89.82,89.85,89.775,89.795,1566800000.0
2009-11-11 01:00:00,89.795,89.8,89.715,89.755,2899300001.0
2009-11-11 01:30:00,89.755,89.77,89.68,89.695,5092999983.0
2009-11-11 02:00:00,89.695,89.695,89.47,89.58,9355500009.0
2009-11-11 02:30:00,89.58,89.635,89.49,89.49,7728600001.0
2009-11-11 03:00:00,89.49,89.605,89.485,89.575,4995500004.0
2009-11-11 03:30:00,89.58,89.585,89.53,89.53,6000899998.0
2009-11-11 04:00:00,89.53,89.66,89.53,89.59,7611700001.0
2009-11-11 04:30:00,89.59,89.64,89.57,89.6,5031200000.0
2009-11-11 05:00:00,89.6,89.615,89.575,89.6,3566700001.0
2009-11-11 05:30:00,89.595,89.62,89.535,89.545,3611100001.0
2009-11-11 06:00:00,89.545,89.56,89.32,89.365,10327500002.0
2009-11-11 06:30:00,89.365,89.425,89.325,89.39,6320000002.0
2009-11-11 07:00:00,89.39,89.405,89.29,89.39,7886600001.0
2009-11-11 07:30:00,89.395,89.605,89.39,89.585,7578000001.0
2009-11-11 08:00:00,89.585,89.795,89.56,89.75,16539099988.0
2009-11-11 08:30:00,89.75,89.88,89.69,89.81,11598400001.0
2009-11-11 09:00:00,89.81,89.94,89.75,89.89,16842499976.0
2009-11-11 09:30:00,89.89,90.01,89.86,90.01,22007799992.0
2009-11-11 10:00:00,90.015,90.04,89.78,89.805,18532699983.0
2009-11-11 10:30:00,89.805,89.87,89.8,89.85,14129399937.0
2009-11-11 11:00:00,89.85,89.86,89.795,89.83,9989800007.0
2009-11-11 11:30:00,89.825,89.96,89.82,89.915,17202399983.0
2009-11-11 12:00:00,89.92,89.98,89.905,89.975,10493999988.0
2009-11-11 12:30:00,89.975,90.0,89.82,89.885,15129900000.0
2009-11-11 13:00:00,89.89,89.97,89.885,89.95,11573600018.0
2009-11-11 13:30:00,89.945,89.985,89.925,89.97,9626600045.0
2009-11-11 14:00:00,89.97,89.985,89.905,89.96,6398600006.0
2009-11-11 14:30:00,89.955,89.97,89.87,89.88,5937000001.0
2009-11-11 15:00:00,89.88,89.93,89.795,89.875,11250900010.0
2009-11-11 15:30:00,89.875,89.9,89.82,89.825,11201100012.0
2009-11-11 16:00:00,89.83,89.85,89.77,89.84,7705199984.0
2009-11-11 16:30:00,89.84,89.91,89.82,89.9,11591299966.0
2009-11-11 17:00:00,89.9,89.905,89.83,89.89,9251400001.0
2009-11-11 17:30:00,89.885,89.97,89.82,89.825,13044699995.0
2009-11-11 18:00:00,89.83,89.94,89.81,89.895,12699599985.0
2009-11-11 18:30:00,89.895,89.94,89.875,89.91,9773299997.0
2009-11-11 19:00:00,89.91,89.92,89.87,89.885,7182099995.0
2009-11-11 19:30:00,89.885,89.89,89.825,89.885,7868000002.0
2009-11-11 20:00:00,89.885,89.89,89.815,89.855,9408700001.0
2009-11-11 20:30:00,89.855,89.885,89.84,89.85,8873300013.0
2009-11-11 21:00:00,89.85,89.87,89.815,89.845,7670000019.0
2009-11-11 21:30:00,89.845,89.85,89.79,89.82,6781300001.0
2009-11-11 22:00:00,89.82,89.83,89.795,89.81,9272400009.0
2009-11-11 22:30:00,89.81,89.825,89.785,89.81,11647999977.0
2009-11-11 23:00:00,89.81,89.86,89.805,89.84,4387500001.0
2009-11-11 23:30:00,89.84,89.86,89.82,89.855,5926299993.0
2009-11-12 00:00:00,89.865,89.963,89.82,89.83,417500000.0
2009-11-12 00:30:00,89.83,89.885,89.815,89.865,1380200000.0
2009-11-12 01:00:00,89.865,89.975,89.865,89.93,4381599992.0
2009-11-12 01:30:00,89.93,89.94,89.87,89.93,5711100002.0
2009-11-12 02:00:00,89.925,89.925,89.86,89.9,6725399991.0
2009-11-12 02:30:00,89.9,89.97,89.835,89.855,9897599997.0
2009-11-12 03:00:00,89.86,89.92,89.76,89.77,5380600001.0
2009-11-12 03:30:00,89.77,89.78,89.675,89.72,7647199995.0
2009-11-12 04:00:00,89.72,89.79,89.72,89.75,5883700000.0
2009-11-12 04:30:00,89.75,89.875,89.74,89.855,5836000001.0
2009-11-12 05:00:00,89.855,89.86,89.795,89.815,3110900000.0
2009-11-12 05:30:00,89.815,89.82,89.74,89.74,3214100000.0
2009-11-12 06:00:00,89.74,89.78,89.73,89.75,4281800001.0
2009-11-12 06:30:00,89.75,89.83,89.74,89.805,3742900000.0
2009-11-12 07:00:00,89.805,89.82,89.765,89.8,3879300001.0
2009-11-12 07:30:00,89.8,89.835,89.78,89.835,3354599999.0
2009-11-12 08:00:00,89.835,89.875,89.8,89.82,4144799998.0
2009-11-12 08:30:00,89.825,89.88,89.82,89.87,4342699999.0
2009-11-12 09:00:00,89.87,89.905,89.74,89.76,14403500037.0
2009-11-12 09:30:00,89.76,89.82,89.64,89.805,15096000017.0
2009-11-12 10:00:00,89.8,89.82,89.74,89.76,17713600017.0
2009-11-12 10:30:00,89.76,89.77,89.645,89.76,17305900033.0
2009-11-12 11:00:00,89.76,89.82,89.695,89.72,20818430075.0
2009-11-12 11:30:00,89.72,89.76,89.655,89.74,13506700054.0
2009-11-12 12:00:00,89.735,89.83,89.71,89.75,15584799980.0
2009-11-12 12:30:00,89.75,89.82,89.72,89.765,10250400002.0
2009-11-12 13:00:00,89.765,89.795,89.745,89.78,4929299994.0
2009-11-12 13:30:00,89.78,89.83,89.725,89.76,8909799979.0
2009-11-12 14:00:00,89.76,89.89,89.755,89.89,11398200008.0
2009-11-12 14:30:00,89.885,89.985,89.875,89.98,15697910021.0
2009-11-12 15:00:00,89.985,90.16,89.95,90.125,18160399987.0
2009-11-12 15:30:00,90.125,90.275,90.115,90.155,23601200017.0
2009-11-12 16:00:00,90.155,90.43,90.15,90.38,24456799968.0
2009-11-12 16:30:00,90.38,90.415,90.3,90.3,21105099996.0
2009-11-12 17:00:00,90.3,90.48,90.26,90.465,22143000069.0
2009-11-12 17:30:00,90.465,90.585,90.44,90.49,18837900020.0
2009-11-12 18:00:00,90.49,90.555,90.37,90.37,16277900015.0
2009-11-12 18:30:00,90.37,90.45,90.345,90.42,14591499998.0
2009-11-12 19:00:00,90.42,90.45,90.365,90.435,9310899992.0
2009-11-12 19:30:00,90.435,90.46,90.385,90.43,7249000003.0
2009-11-12 20:00:00,90.43,90.61,90.42,90.485,17698100003.0
2009-11-12 20:30:00,90.485,90.53,90.42,90.435,11430800000.0
2009-11-12 21:00:00,90.435,90.47,90.385,90.415,14011799979.0
2009-11-12 21:30:00,90.415,90.425,90.31,90.33,16676260023.0
2009-11-12 22:00:00,90.33,90.425,90.305,90.415,8714499998.0
2009-11-12 22:30:00,90.415,90.43,90.37,90.425,10107500012.0
2009-11-12 23:00:00,90.425,90.43,90.37,90.395,3845200003.0
2009-11-12 23:30:00,90.395,90.395,90.335,90.355,5514199990.0
2009-11-13 00:00:00,90.355,90.394,90.31,90.31,603200000.0
2009-11-13 00:30:00,90.31,90.4,90.29,90.38,9085769979.0
2009-11-13 01:00:00,90.385,90.405,90.365,90.38,8251569958.0
2009-11-13 01:30:00,90.38,90.38,90.265,90.285,6744400005.0
2009-11-13 02:00:00,90.28,90.285,90.19,90.23,7922300006.0
2009-11-13 02:30:00,90.23,90.35,90.2,90.28,7644699994.0
2009-11-13 03:00:00,90.28,90.32,90.235,90.285,5174900006.0
2009-11-13 03:30:00,90.285,90.31,90.225,90.245,4525699998.0
2009-11-13 04:00:00,90.245,90.26,90.2,90.25,4314399997.0
2009-11-13 04:30:00,90.25,90.25,90.185,90.21,4576699999.0
2009-11-13 05:00:00,90.21,90.245,90.14,90.2,6097099999.0
2009-11-13 05:30:00,90.2,90.255,90.18,90.2,3606500001.0
2009-11-13 06:00:00,90.2,90.25,90.17,90.23,3845500001.0
2009-11-13 06:30:00,90.23,90.235,90.17,90.215,5444400001.0
2009-11-13 07:00:00,90.22,90.24,90.19,90.23,4961600001.0
2009-11-13 07:30:00,90.23,90.343,90.185,90.225,5337700000.0
2009-11-13 08:00:00,90.23,90.24,90.205,90.235,7062600000.0
2009-11-13 08:30:00,90.235,90.41,90.22,90.375,8971600004.0
2009-11-13 09:00:00,90.375,90.38,90.28,90.29,13591399971.0
2009-11-13 09:30:00,90.285,90.34,90.265,90.305,9982499984.0
2009-11-13 10:00:00,90.305,90.305,90.125,90.13,13107199999.0
2009-11-13 10:30:00,90.13,90.18,90.13,90.165,7189400006.0
2009-11-13 11:00:00,90.16,90.17,89.69,89.82,21016020004.0
2009-11-13 11:30:00,89.82,89.85,89.72,89.79,19586100010.0
2009-11-13 12:00:00,89.795,89.84,89.695,89.82,17521499981.0
2009-11-13 12:30:00,89.82,89.87,89.78,89.81,10620200016.0
2009-11-13 13:00:00,89.81,89.86,89.8,89.835,10523899999.0
2009-11-13 13:30:00,89.83,89.84,89.755,89.775,10866299998.0
2009-11-13 14:00:00,89.775,89.8,89.73,89.75,12461700010.0
2009-11-13 14:30:00,89.755,89.86,89.73,89.81,9643999977.0
2009-11-13 15:00:00,89.805,89.825,89.73,89.77,12493040042.0
2009-11-13 15:30:00,89.77,89.77,89.46,89.585,22846750020.0
2009-11-13 16:00:00,89.58,89.755,89.58,89.74,19178869935.0
2009-11-13 16:30:00,89.74,89.765,89.56,89.665,21057100020.0
2009-11-13 17:00:00,89.665,89.71,89.64,89.655,15798899968.0
2009-11-13 17:30:00,89.655,89.68,89.59,89.66,18678999998.0
2009-11-13 18:00:00,89.66,89.7,89.525,89.54,14125400011.0
2009-11-13 18:30:00,89.54,89.57,89.49,89.56,8479799989.0
2009-11-13 19:00:00,89.555,89.57,89.465,89.52,11970139986.0
2009-11-13 19:30:00,89.52,89.62,89.52,89.565,13189100031.0
2009-11-13 20:00:00,89.565,89.605,89.53,89.545,7945399985.0
2009-11-13 20:30:00,89.545,89.59,89.53,89.58,5894199978.0
2009-11-13 21:00:00,89.58,89.625,89.56,89.615,9131399980.0
2009-11-13 21:30:00,89.615,89.705,89.575,89.66,10530000006.0
2009-11-13 22:00:00,89.655,89.69,89.615,89.665,8336999991.0
2009-11-13 22:30:00,89.665,89.7,89.625,89.66,7098100010.0
2009-11-13 23:00:00,89.66,89.66,89.66,89.66,5100000.0
2009-11-16 00:00:00,89.555,89.585,89.48,89.535,738100000.0
2009-11-16 00:30:00,89.535,89.616,89.485,89.54,1151499997.0
2009-11-16 01:00:00,89.545,89.655,89.5,89.645,4447800000.0
2009-11-16 01:30:00,89.645,89.675,89.56,89.625,8184620002.0
2009-11-16 02:00:00,89.625,89.63,89.485,89.515,8098100003.0
2009-11-16 02:30:00,89.515,89.52,89.385,89.42,8052319997.0
2009-11-16 03:00:00,89.415,89.515,89.39,89.48,7298399999.0
2009-11-16 03:30:00,89.485,89.58,89.48,89.57,8499200002.0
2009-11-16 04:00:00,89.57,89.6,89.555,89.58,4982200000.0
2009-11-16 04:30:00,89.58,89.68,89.58,89.655,6309499998.0
2009-11-16 05:00:00,89.665,89.705,89.645,89.685,4410399993.0
2009-11-16 05:30:00,89.685,89.69,89.615,89.64,3080400000.0
2009-11-16 06:00:00,89.64,89.645,89.56,89.57,3585599998.0
2009-11-16 06:30:00,89.575,89.62,89.555,89.58,3804400000.0
2009-11-16 07:00:00,89.58,89.61,89.56,89.565,3375499999.0
2009-11-16 07:30:00,89.57,89.59,89.54,89.565,5822400000.0
2009-11-16 08:00:00,89.565,89.58,89.475,89.56,6395100000.0
2009-11-16 08:30:00,89.56,89.625,89.555,89.6,6258199999.0
2009-11-16 09:00:00,89.6,89.635,89.48,89.54,13353499913.0
2009-11-16 09:30:00,89.54,89.63,89.48,89.565,10837599984.0
2009-11-16 10:00:00,89.56,89.605,89.52,89.55,10056259981.0
2009-11-16 10:30:00,89.55,89.57,89.415,89.46,15662299981.0
2009-11-16 11:00:00,89.46,89.54,89.425,89.48,11312800007.0
2009-11-16 11:30:00,89.48,89.5,89.435,89.46,10112100004.0
2009-11-16 12:00:00,89.46,89.49,89.36,89.49,9415900016.0
2009-11-16 12:30:00,89.485,89.54,89.46,89.495,5739099998.0
2009-11-16 13:00:00,89.495,89.62,89.485,89.56,8180699998.0
2009-11-16 13:30:00,89.56,89.625,89.545,89.615,6893700000.0
2009-11-16 14:00:00,89.62,89.62,89.5,89.53,6106799999.0
2009-11-16 14:30:00,89.53,89.555,89.48,89.49,5559899999.0
2009-11-16 15:00:00,89.49,89.555,89.47,89.475,12073899994.0
2009-11-16 15:30:00,89.475,89.55,89.4,89.42,20349800002.0
2009-11-16 16:00:00,89.42,89.53,89.41,89.47,15556499990.0
2009-11-16 16:30:00,89.47,89.51,89.44,89.445,14897800016.0
2009-11-16 17:00:00,89.445,89.45,89.35,89.38,17559600000.0
2009-11-16 17:30:00,89.38,89.39,89.235,89.3,15636799990.0
2009-11-16 18:00:00,89.3,89.41,89.28,89.365,13896799973.0
2009-11-16 18:30:00,89.365,89.385,89.28,89.29,13367000004.0
2009-11-16 19:00:00,89.29,89.585,89.29,89.535,15353100052.0
2009-11-16 19:30:00,89.535,89.535,89.255,89.3,16536930014.0
2009-11-16 20:00:00,89.3,89.33,89.14,89.23,18443500033.0
2009-11-16 20:30:00,89.23,89.24,89.035,89.035,16823499972.0
2009-11-16 21:00:00,89.035,89.04,88.75,88.835,23761100005.0
2009-11-16 21:30:00,88.835,89.02,88.765,88.955,20305399995.0
2009-11-16 22:00:00,88.955,89.13,88.935,89.12,11283999988.0
2009-11-16 22:30:00,89.12,89.13,89.065,89.105,13128499983.0
2009-11-16 23:00:00,89.105,89.145,89.025,89.11,2738299998.0
2009-11-16 23:30:00,89.11,89.125,89.04,89.04,4939900001.0
2009-11-17 00:00:00,89.045,89.135,89.035,89.11,810000000.0
2009-11-17 00:30:00,89.115,89.15,88.951,89.13,1261700000.0
2009-11-17 01:00:00,89.13,89.13,88.915,88.93,4797000000.0
2009-11-17 01:30:00,88.93,89.07,88.93,89.02,8951699992.0
2009-11-17 02:00:00,89.02,89.065,88.97,89.005,5704400000.0
2009-11-17 02:30:00,89.005,89.165,89.0,89.11,8959800000.0
2009-11-17 03:00:00,89.11,89.12,89.02,89.09,6602620000.0
2009-11-17 03:30:00,89.095,89.12,88.98,89.06,6467149998.0
2009-11-17 04:00:00,89.06,89.08,89.03,89.065,5517600001.0
2009-11-17 04:30:00,89.065,89.105,89.05,89.065,3514800001.0
2009-11-17 05:00:00,89.065,89.11,89.055,89.1,4029900000.0
2009-11-17 05:30:00,89.1,89.1,89.035,89.055,3726599999.0
2009-11-17 06:00:00,89.055,89.088,89.03,89.045,2462600000.0
2009-11-17 06:30:00,89.045,89.115,89.03,89.085,4082900000.0
2009-11-17 07:00:00,89.085,89.13,89.045,89.08,5541200006.0
2009-11-17 07:30:00,89.08,89.1,89.05,89.08,4493700002.0
2009-11-17 08:00:00,89.08,89.105,89.05,89.09,7974699988.0
2009-11-17 08:30:00,89.09,89.12,89.045,89.055,4768599998.0
2009-11-17 09:00:00,89.055,89.055,88.965,88.97,12650899997.0
2009-11-17 09:30:00,88.97,89.0,88.825,88.855,15606700003.0
2009-11-17 10:00:00,88.855,88.94,88.73,88.815,19596140037.0
2009-11-17 10:30:00,88.815,88.87,88.765,88.83,17541560006.0
2009-11-17 11:00:00,88.84,88.96,88.825,88.935,18986200001.0
2009-11-17 11:30:00,88.935,89.045,88.925,89.015,19823259995.0
2009-11-17 12:00:00,89.01,89.145,88.94,89.085,16519959998.0
2009-11-17 12:30:00,89.085,89.15,89.06,89.06,16646559973.0
2009-11-17 13:00:00,89.06,89.115,89.035,89.1,12848240001.0
2009-11-17 13:30:00,89.1,89.155,89.08,89.14,10889900020.0
2009-11-17 14:00:00,89.14,89.42,89.135,89.3,19006860010.0
2009-11-17 14:30:00,89.3,89.37,89.25,89.265,15513820014.0
2009-11-17 15:00:00,89.265,89.35,89.24,89.31,19214800002.0
2009-11-17 15:30:00,89.31,89.345,89.17,89.27,18406999985.0
2009-11-17 16:00:00,89.27,89.32,89.17,89.245,14489200000.0
2009-11-17 16:30:00,89.245,89.33,89.235,89.28,21063999998.0
2009-11-17 17:00:00,89.28,89.33,89.25,89.25,20968399991.0
2009-11-17 17:30:00,89.245,89.535,89.23,89.385,29798099994.0
2009-11-17 18:00:00,89.39,89.455,89.335,89.415,20374200021.0
2009-11-17 18:30:00,89.41,89.455,89.32,89.42,16032899985.0
2009-11-17 19:00:00,89.42,89.42,89.25,89.295,10494399982.0
2009-11-17 19:30:00,89.295,89.335,89.265,89.275,9314699994.0
2009-11-17 20:00:00,89.275,89.365,89.24,89.31,14986899984.0
2009-11-17 20:30:00,89.31,89.315,89.19,89.22,13618400006.0
2009-11-17 21:00:00,89.22,89.31,89.215,89.255,10970600064.0
2009-11-17 21:30:00,89.255,89.295,89.2,89.285,9305600011.0
2009-11-17 22:00:00,89.285,89.32,89.28,89.285,5473699993.0
2009-11-17 22:30:00,89.285,89.32,89.25,89.3,5330899999.0
2009-11-17 23:00:00,89.3,89.345,89.285,89.31,1064799999.0
2009-11-17 23:30:00,89.31,89.328,89.245,89.245,3892199995.0
2009-11-18 00:00:00,89.24,89.32,89.23,89.262,2067500000.0
2009-11-18 00:30:00,89.264,89.272,89.203,89.246,3465000000.0
2009-11-18 01:00:00,89.245,89.321,89.218,89.262,3465000000.0
2009-11-18 01:30:00,89.264,89.306,89.217,89.227,3465000000.0
2009-11-18 02:00:00,89.227,89.33,89.227,89.26,4841600002.0
2009-11-18 02:30:00,89.26,89.31,89.215,89.23,5052300000.0
2009-11-18 03:00:00,89.23,89.315,89.23,89.275,4593299998.0
2009-11-18 03:30:00,89.275,89.31,89.266,89.295,4214400001.0
2009-11-18 04:00:00,89.295,89.325,89.255,89.285,3133899998.0
2009-11-18 04:30:00,89.29,89.29,89.256,89.28,1007200000.0
2009-11-18 05:00:00,89.275,89.28,89.17,89.25,2231999998.0
2009-11-18 05:30:00,89.245,89.265,89.158,89.23,2746600000.0
2009-11-18 06:00:00,89.23,89.24,89.145,89.17,3359399999.0
2009-11-18 06:30:00,89.165,89.205,89.155,89.185,2886300001.0
2009-11-18 07:00:00,89.19,89.19,89.085,89.15,4072200003.0
2009-11-18 07:30:00,89.145,89.175,89.1,89.16,3586799999.0
2009-11-18 08:00:00,89.16,89.205,89.16,89.185,3742900000.0
2009-11-18 08:30:00,89.19,89.19,89.12,89.18,3610299993.0
2009-11-18 09:00:00,89.18,89.21,89.13,89.16,10209800008.0
2009-11-18 09:30:00,89.16,89.17,89.11,89.16,7283300021.0
2009-11-18 10:00:00,89.16,89.17,89.065,89.12,11508359996.0
2009-11-18 10:30:00,89.12,89.18,89.08,89.14,15277700050.0
2009-11-18 11:00:00,89.14,89.175,89.095,89.12,10734200002.0
2009-11-18 11:30:00,89.115,89.14,89.02,89.03,12939299982.0
2009-11-18 12:00:00,89.025,89.165,89.01,89.13,15535400031.0
2009-11-18 12:30:00,89.135,89.16,89.1,89.11,8889750013.0
2009-11-18 13:00:00,89.11,89.12,89.06,89.08,7631099997.0
2009-11-18 13:30:00,89.08,89.13,89.06,89.11,8475000005.0
2009-11-18 14:00:00,89.11,89.16,89.085,89.085,14606700046.0
2009-11-18 14:30:00,89.09,89.17,89.08,89.145,13642700027.0
2009-11-18 15:00:00,89.15,89.2,89.12,89.17,14967400007.0
2009-11-18 15:30:00,89.155,89.25,89.085,89.205,25291800068.0
2009-11-18 16:00:00,89.2,89.3,89.055,89.125,27769400042.0
2009-11-18 16:30:00,89.13,89.285,89.095,89.24,28394900061.0
2009-11-18 17:00:00,89.24,89.29,89.13,89.155,18981700034.0
2009-11-18 17:30:00,89.155,89.27,89.145,89.245,18377099966.0
2009-11-18 18:00:00,89.245,89.315,89.21,89.295,19901499975.0
2009-11-18 18:30:00,89.29,89.43,89.29,89.365,15475599961.0
2009-11-18 19:00:00,89.37,89.42,89.355,89.37,15594099989.0
2009-11-18 19:30:00,89.37,89.425,89.36,89.425,12864699963.0
2009-11-18 20:00:00,89.425,89.435,89.34,89.385,17162299961.0
2009-11-18 20:30:00,89.385,89.43,89.36,89.43,6660400008.0
2009-11-18 21:00:00,89.43,89.48,89.4,89.455,14434700009.0
2009-11-18 21:30:00,89.455,89.47,89.405,89.47,15664499985.0
2009-11-18 22:00:00,89.47,89.48,89.37,89.375,8189499987.0
2009-11-18 22:30:00,89.375,89.415,89.36,89.365,9832999955.0
2009-11-18 23:00:00,89.365,89.41,89.325,89.33,6147280018.0
2009-11-18 23:30:00,89.335,89.345,89.295,89.305,7065500019.0
2009-11-19 00:00:00,89.29,89.355,89.265,89.3,1044099998.0
2009-11-19 00:30:00,89.3,89.325,89.29,89.305,1284800000.0
2009-11-19 01:00:00,89.305,89.38,89.3,89.335,4354870003.0
2009-11-19 01:30:00,89.345,89.405,89.345,89.385,5722999997.0
2009-11-19 02:00:00,89.39,89.43,89.3,89.34,11512899993.0
2009-11-19 02:30:00,89.34,89.35,89.26,89.35,8325499997.0
2009-11-19 03:00:00,89.35,89.35,89.23,89.255,10762300002.0
2009-11-19 03:30:00,89.26,89.295,89.14,89.175,9853400004.0
2009-11-19 04:00:00,89.18,89.23,89.12,89.19,14667999991.0
2009-11-19 04:30:00,89.19,89.21,89.16,89.185,6619999998.0
2009-11-19 05:00:00,89.185,89.21,89.12,89.145,4951199997.0
2009-11-19 05:30:00,89.145,89.175,89.075,89.09,8596299995.0
2009-11-19 06:00:00,89.1,89.14,89.06,89.125,8268499998.0
2009-11-19 06:30:00,89.125,89.16,89.1,89.14,6770800002.0
2009-11-19 07:00:00,89.14,89.155,89.105,89.125,4017200001.0
2009-11-19 07:30:00,89.13,89.14,89.085,89.13,4527100002.0
2009-11-19 08:00:00,89.125,89.13,89.025,89.07,12054999983.0
2009-11-19 08:30:00,89.065,89.12,89.05,89.06,5131300000.0
2009-11-19 09:00:00,89.06,89.08,88.91,88.95,18350799959.0
2009-11-19 09:30:00,88.95,89.03,88.85,88.91,18131099998.0
2009-11-19 10:00:00,88.91,89.03,88.835,89.02,24094300022.0
2009-11-19 10:30:00,89.02,89.11,88.985,89.09,13245700011.0
2009-11-19 11:00:00,89.09,89.12,89.005,89.04,15629200027.0
2009-11-19 11:30:00,89.04,89.08,88.935,88.94,13302900012.0
2009-11-19 12:00:00,88.94,88.99,88.875,88.96,13536900001.0
2009-11-19 12:30:00,88.96,89.0,88.915,88.945,9042100009.0
2009-11-19 13:00:00,88.94,89.04,88.94,89.0,11973499986.0
2009-11-19 13:30:00,89.0,89.025,88.89,88.92,14014999991.0
2009-11-19 14:00:00,88.92,88.965,88.79,88.86,15034899987.0
2009-11-19 14:30:00,88.855,88.91,88.85,88.9,13291359998.0
2009-11-19 15:00:00,88.9,88.905,88.8,88.86,10267700012.0
2009-11-19 15:30:00,88.87,88.88,88.67,88.74,17877500024.0
2009-11-19 16:00:00,88.745,88.81,88.635,88.76,17914400019.0
2009-11-19 16:30:00,88.76,88.805,88.685,88.695,20095600004.0
2009-11-19 17:00:00,88.69,88.865,88.69,88.77,15347299988.0
2009-11-19 17:30:00,88.77,88.81,88.73,88.79,12050900030.0
2009-11-19 18:00:00,88.79,88.88,88.78,88.87,16303199941.0
2009-11-19 18:30:00,88.87,89.03,88.865,88.955,16024200005.0
2009-11-19 19:00:00,88.955,88.96,88.88,88.905,13194000010.0
2009-11-19 19:30:00,88.905,88.94,88.85,88.875,8757699989.0
2009-11-19 20:00:00,88.875,88.895,88.84,88.88,8806400009.0
2009-11-19 20:30:00,88.88,88.94,88.865,88.92,9773700017.0
2009-11-19 21:00:00,88.92,89.02,88.89,88.98,9357800013.0
2009-11-19 21:30:00,88.98,89.08,88.975,88.985,17437499994.0
2009-11-19 22:00:00,88.99,89.035,88.97,89.02,6428199992.0
2009-11-19 22:30:00,89.02,89.065,88.995,89.055,6461099974.0
2009-11-19 23:00:00,89.055,89.065,89.0,89.03,5501000004.0
2009-11-19 23:30:00,89.025,89.03,88.95,88.95,8283660014.0
2009-11-20 00:00:00,88.955,89.02,88.92,88.945,1700000000.0
2009-11-20 00:30:00,88.945,89.0,88.903,88.925,1722000002.0
2009-11-20 01:00:00,88.925,88.95,88.86,88.89,3324799999.0
2009-11-20 01:30:00,88.89,88.965,88.845,88.915,4468899999.0
2009-11-20 02:00:00,88.915,88.98,88.855,88.97,9604599995.0
2009-11-20 02:30:00,88.97,89.04,88.955,89.015,11378600001.0
2009-11-20 03:00:00,89.015,89.035,88.94,89.01,10991800000.0
2009-11-20 03:30:00,89.01,89.02,88.975,88.98,6874599998.0
2009-11-20 04:00:00,88.98,89.0,88.88,88.93,8038399998.0
2009-11-20 04:30:00,88.925,88.93,88.84,88.84,5696500001.0
2009-11-20 05:00:00,88.84,88.89,88.825,88.86,5307899999.0
2009-11-20 05:30:00,88.86,88.925,88.86,88.915,5316000001.0
2009-11-20 06:00:00,88.915,88.935,88.865,88.925,7086800001.0
2009-11-20 06:30:00,88.92,88.96,88.855,88.91,8065199999.0
2009-11-20 07:00:00,88.91,88.965,88.9,88.92,5490900003.0
2009-11-20 07:30:00,88.92,88.935,88.89,88.915,3312599998.0
2009-11-20 08:00:00,88.915,88.935,88.735,88.735,12345519985.0
2009-11-20 08:30:00,88.735,88.79,88.675,88.775,8866799997.0
2009-11-20 09:00:00,88.775,88.9,88.76,88.875,17612500010.0
2009-11-20 09:30:00,88.875,88.875,88.765,88.78,10950700050.0
2009-11-20 10:00:00,88.78,88.865,88.77,88.84,16263500035.0
2009-11-20 10:30:00,88.84,88.935,88.835,88.88,15603899989.0
2009-11-20 11:00:00,88.88,88.905,88.815,88.825,15095000028.0
2009-11-20 11:30:00,88.83,88.92,88.81,88.88,17489700029.0
2009-11-20 12:00:00,88.88,88.91,88.82,88.825,16014500036.0
2009-11-20 12:30:00,88.825,88.89,88.81,88.83,10345200029.0
2009-11-20 13:00:00,88.83,88.895,88.83,88.87,10137600006.0
2009-11-20 13:30:00,88.87,88.9,88.83,88.895,12841100013.0
2009-11-20 14:00:00,88.895,89.06,88.87,88.99,21067399988.0
2009-11-20 14:30:00,88.99,89.05,88.955,88.97,20066699987.0
2009-11-20 15:00:00,88.97,89.015,88.94,88.985,14542199993.0
2009-11-20 15:30:00,88.985,89.01,88.93,88.97,19649699970.0
2009-11-20 16:00:00,88.97,89.13,88.94,89.075,19176499953.0
2009-11-20 16:30:00,89.075,89.12,89.04,89.07,18327299962.0
2009-11-20 17:00:00,89.07,89.1,88.97,89.005,19352199964.0
2009-11-20 17:30:00,89.005,89.01,88.915,88.95,12902899976.0
2009-11-20 18:00:00,88.95,89.025,88.93,88.94,15710099959.0
2009-11-20 18:30:00,88.945,88.99,88.9,88.91,16904199960.0
2009-11-20 19:00:00,88.91,88.94,88.86,88.935,8476799986.0
2009-11-20 19:30:00,88.94,89.01,88.93,88.945,8526200000.0
2009-11-20 20:00:00,88.94,88.965,88.91,88.93,8475299982.0
2009-11-20 20:30:00,88.93,88.965,88.9,88.955,9026999978.0
2009-11-20 21:00:00,88.955,88.97,88.93,88.94,6923499987.0
2009-11-20 21:30:00,88.94,88.985,88.92,88.955,6390099986.0
2009-11-20 22:00:00,88.955,89.03,88.94,89.02,6879399980.0
2009-11-20 22:30:00,89.02,89.03,88.975,89.02,8214699972.0
2009-11-20 23:00:00,89.02,89.02,88.9,88.955,4850999996.0
2009-11-20 23:30:00,88.955,88.955,88.805,88.86,5538399996.0
2009-11-23 00:00:00,88.815,88.88,88.8,88.84,612900000.0
2009-11-23 00:30:00,88.84,88.875,88.805,88.82,831799999.0
2009-11-23 01:00:00,88.82,88.945,88.805,88.925,3739100001.0
2009-11-23 01:30:00,88.93,88.945,88.865,88.865,7755399982.0
2009-11-23 02:00:00,88.87,88.95,88.845,88.865,7222500005.0
2009-11-23 02:30:00,88.865,88.96,88.855,88.935,8275300001.0
2009-11-23 03:00:00,88.935,89.025,88.925,88.95,7518099998.0
2009-11-23 03:30:00,88.955,88.985,88.925,88.925,5656700000.0
2009-11-23 04:00:00,88.93,88.96,88.91,88.945,4499299998.0
2009-11-23 04:30:00,88.95,88.97,88.86,88.915,6536700004.0
2009-11-23 05:00:00,88.915,88.965,88.9,88.905,3277199988.0
2009-11-23 05:30:00,88.905,88.955,88.88,88.9,3225500004.0
2009-11-23 06:00:00,88.9,88.935,88.852,88.9,3508699995.0
2009-11-23 06:30:00,88.9,88.925,88.85,88.875,3620799998.0
2009-11-23 07:00:00,88.875,88.885,88.825,88.845,2707300001.0
2009-11-23 07:30:00,88.845,88.88,88.825,88.835,3209399997.0
2009-11-23 08:00:00,88.835,88.85,88.8,88.805,3240300000.0
2009-11-23 08:30:00,88.81,88.85,88.8,88.815,4645700009.0
2009-11-23 09:00:00,88.815,88.82,88.575,88.63,16748399979.0
2009-11-23 09:30:00,88.64,88.71,88.62,88.7,9933400046.0
2009-11-23 10:00:00,88.705,88.925,88.695,88.92,21728800029.0
2009-11-23 10:30:00,88.92,89.0,88.875,88.985,20719999994.0
2009-11-23 11:00:00,88.985,89.0,88.865,88.865,12799800037.0
2009-11-23 11:30:00,88.865,88.89,88.85,88.87,12282400015.0
2009-11-23 12:00:00,88.87,88.88,88.82,88.845,10473000026.0
2009-11-23 12:30:00,88.845,88.885,88.805,88.83,9817000014.0
2009-11-23 13:00:00,88.825,88.87,88.805,88.82,8864999999.0
2009-11-23 13:30:00,88.82,88.862,88.82,88.835,6531899979.0
2009-11-23 14:00:00,88.835,88.86,88.815,88.835,8924499992.0
2009-11-23 14:30:00,88.835,88.88,88.83,88.87,7525299981.0
2009-11-23 15:00:00,88.87,88.89,88.84,88.88,6503700006.0
2009-11-23 15:30:00,88.88,88.88,88.73,88.835,10156239986.0
2009-11-23 16:00:00,88.835,88.85,88.76,88.775,9901799992.0
2009-11-23 16:30:00,88.77,88.895,88.735,88.89,10796899999.0
2009-11-23 17:00:00,88.885,89.02,88.84,88.96,18452400008.0
2009-11-23 17:30:00,88.96,89.025,88.895,88.96,15294699987.0
2009-11-23 18:00:00,88.955,88.995,88.935,88.96,12921109991.0
2009-11-23 18:30:00,88.96,89.19,88.96,89.14,19109500000.0
2009-11-23 19:00:00,89.14,89.18,89.13,89.15,9312599985.0
2009-11-23 19:30:00,89.15,89.175,89.1,89.11,8842999986.0
2009-11-23 20:00:00,89.11,89.13,89.055,89.06,9992899992.0
2009-11-23 20:30:00,89.06,89.11,89.05,89.08,7402199989.0
2009-11-23 21:00:00,89.08,89.105,89.06,89.1,8547500007.0
2009-11-23 21:30:00,89.1,89.11,88.99,88.995,8569000007.0
2009-11-23 22:00:00,88.995,89.04,88.995,89.02,6908500039.0
2009-11-23 22:30:00,89.015,89.03,88.97,88.97,9762530091.0
2009-11-23 23:00:00,88.97,89.025,88.95,89.015,4769389997.0
2009-11-23 23:30:00,89.02,89.025,88.955,88.955,4035900008.0
2009-11-24 00:00:00,88.955,89.04,88.915,89.015,1611000000.0
2009-11-24 00:30:00,89.025,89.055,88.995,89.045,3065100004.0
2009-11-24 01:00:00,89.04,89.05,89.005,89.01,2636039988.0
2009-11-24 01:30:00,89.01,89.02,88.89,88.915,4413700001.0
2009-11-24 02:00:00,88.915,88.93,88.845,88.885,4794100002.0
2009-11-24 02:30:00,88.88,88.9,88.84,88.845,3456100000.0
2009-11-24 03:00:00,88.845,88.885,88.835,88.875,2597600000.0
2009-11-24 03:30:00,88.875,88.896,88.825,88.845,2481500000.0
2009-11-24 04:00:00,88.84,88.87,88.83,88.85,2150599998.0
2009-11-24 04:30:00,88.85,88.95,88.85,88.895,3803499999.0
2009-11-24 05:00:00,88.895,88.93,88.885,88.89,5429799998.0
2009-11-24 05:30:00,88.89,88.9,88.865,88.89,2208499999.0
2009-11-24 06:00:00,88.89,88.9,88.815,88.865,2172599999.0
2009-11-24 06:30:00,88.86,88.915,88.855,88.865,5969999997.0
2009-11-24 07:00:00,88.865,88.9,88.835,88.84,4128200003.0
2009-11-24 07:30:00,88.84,88.865,88.785,88.83,4233399999.0
2009-11-24 08:00:00,88.83,88.835,88.74,88.76,5394299998.0
2009-11-24 08:30:00,88.76,88.76,88.675,88.69,7368499999.0
2009-11-24 09:00:00,88.69,88.76,88.65,88.74,15579899976.0
2009-11-24 09:30:00,88.74,88.74,88.63,88.65,12742250005.0
2009-11-24 10:00:00,88.66,88.675,88.555,88.605,17175420097.0
2009-11-24 10:30:00,88.605,88.67,88.605,88.65,11602500010.0
2009-11-24 11:00:00,88.65,88.695,88.635,88.67,15000299973.0
2009-11-24 11:30:00,88.67,88.685,88.57,88.61,12397200035.0
2009-11-24 12:00:00,88.615,88.725,88.605,88.67,13406099991.0
2009-11-24 12:30:00,88.67,88.76,88.66,88.685,10936700025.0
2009-11-24 13:00:00,88.685,88.7,88.615,88.62,12341999997.0
2009-11-24 13:30:00,88.62,88.675,88.615,88.665,7208900001.0
2009-11-24 14:00:00,88.665,88.7,88.605,88.64,15531300043.0
2009-11-24 14:30:00,88.65,88.68,88.55,88.58,14992499993.0
2009-11-24 15:00:00,88.58,88.59,88.51,88.55,18116699992.0
2009-11-24 15:30:00,88.54,88.545,88.35,88.41,22867339966.0
2009-11-24 16:00:00,88.41,88.54,88.395,88.535,12685299997.0
2009-11-24 16:30:00,88.535,88.545,88.475,88.495,16502700012.0
2009-11-24 17:00:00,88.51,88.6,88.44,88.47,18751200064.0
2009-11-24 17:30:00,88.47,88.54,88.43,88.505,16439300059.0
2009-11-24 18:00:00,88.51,88.57,88.465,88.54,16748899992.0
2009-11-24 18:30:00,88.54,88.63,88.5,88.58,12328699993.0
2009-11-24 19:00:00,88.58,88.58,88.5,88.535,12358659948.0
2009-11-24 19:30:00,88.535,88.54,88.5,88.535,10339299971.0
2009-11-24 20:00:00,88.535,88.54,88.48,88.515,12619499968.0
2009-11-24 20:30:00,88.515,88.55,88.43,88.455,9781200030.0
2009-11-24 21:00:00,88.455,88.52,88.435,88.475,15929399993.0
2009-11-24 21:30:00,88.475,88.575,88.46,88.525,13063300035.0
2009-11-24 22:00:00,88.525,88.58,88.52,88.545,6795600008.0
2009-11-24 22:30:00,88.54,88.56,88.51,88.525,5883700004.0
2009-11-24 23:00:00,88.525,88.565,88.52,88.53,2734900000.0
2009-11-24 23:30:00,88.535,88.57,88.485,88.485,5142899999.0
2009-11-25 00:00:00,88.485,88.53,88.45,88.485,2239450002.0
2009-11-25 00:30:00,88.485,88.515,88.455,88.505,2638099999.0
2009-11-25 01:00:00,88.505,88.555,88.49,88.53,3847499997.0
2009-11-25 01:30:00,88.53,88.615,88.525,88.6,4794200008.0
2009-11-25 02:00:00,88.6,88.625,88.53,88.545,5525100005.0
2009-11-25 02:30:00,88.545,88.545,88.43,88.47,8449699998.0
2009-11-25 03:00:00,88.47,88.48,88.305,88.355,6926999999.0
2009-11-25 03:30:00,88.355,88.4,88.215,88.25,7147100003.0
2009-11-25 04:00:00,88.255,88.3,88.2,88.29,5056900001.0
2009-11-25 04:30:00,88.29,88.345,88.25,88.32,4732500006.0
2009-11-25 05:00:00,88.32,88.33,88.27,88.27,3480500001.0
2009-11-25 05:30:00,88.27,88.29,88.255,88.27,3586999998.0
2009-11-25 06:00:00,88.27,88.32,88.25,88.295,4405100002.0
2009-11-25 06:30:00,88.295,88.35,88.26,88.27,4943800005.0
2009-11-25 07:00:00,88.27,88.34,88.26,88.3,4861200001.0
2009-11-25 07:30:00,88.3,88.355,88.295,88.35,4967800000.0
2009-11-25 08:00:00,88.35,88.4,88.28,88.33,9114899990.0
2009-11-25 08:30:00,88.33,88.385,88.27,88.315,4352539995.0
2009-11-25 09:00:00,88.315,88.38,88.255,88.365,10288000000.0
2009-11-25 09:30:00,88.365,88.38,88.305,88.355,10218899977.0
2009-11-25 10:00:00,88.36,88.365,88.225,88.24,17224699921.0
2009-11-25 10:30:00,88.245,88.25,88.16,88.16,10710099972.0
2009-11-25 11:00:00,88.16,88.19,87.55,87.635,20741459988.0
2009-11-25 11:30:00,87.63,87.73,87.575,87.645,17100800001.0
2009-11-25 12:00:00,87.645,87.83,87.57,87.815,16083600032.0
2009-11-25 12:30:00,87.82,87.85,87.77,87.77,14947099970.0
2009-11-25 13:00:00,87.77,87.8,87.705,87.72,17012899961.0
2009-11-25 13:30:00,87.72,87.755,87.56,87.72,14616699996.0
2009-11-25 14:00:00,87.72,87.77,87.675,87.68,11025100010.0
2009-11-25 14:30:00,87.675,87.72,87.595,87.61,8761720000.0
2009-11-25 15:00:00,87.61,87.67,87.385,87.495,13193899970.0
2009-11-25 15:30:00,87.495,87.675,87.435,87.53,17881359985.0
2009-11-25 16:00:00,87.53,87.585,87.51,87.54,16410899984.0
2009-11-25 16:30:00,87.54,87.57,87.485,87.53,17469199988.0
2009-11-25 17:00:00,87.545,87.74,87.535,87.735,21408299993.0
2009-11-25 17:30:00,87.735,87.735,87.625,87.66,13155099998.0
2009-11-25 18:00:00,87.66,87.7,87.615,87.695,9034600013.0
2009-11-25 18:30:00,87.695,87.71,87.63,87.65,10749800016.0
2009-11-25 19:00:00,87.65,87.69,87.6,87.605,7705300012.0
2009-11-25 19:30:00,87.605,87.68,87.57,87.68,4131900006.0
2009-11-25 20:00:00,87.68,87.685,87.465,87.55,13310200033.0
2009-11-25 20:30:00,87.55,87.56,87.485,87.485,5224700039.0
2009-11-25 21:00:00,87.485,87.5,87.21,87.33,12157699991.0
2009-11-25 21:30:00,87.33,87.445,87.285,87.405,13642500011.0
2009-11-25 22:00:00,87.4,87.415,87.33,87.33,8438299981.0
2009-11-25 22:30:00,87.33,87.38,87.315,87.325,6023799990.0
2009-11-25 23:00:00,87.325,87.345,87.31,87.33,2002500001.0
2009-11-25 23:30:00,87.335,87.41,87.305,87.335,3515699996.0
2009-11-26 00:00:00,87.33,87.41,87.32,87.385,559800000.0
2009-11-26 00:30:00,87.38,87.39,87.31,87.33,1573499999.0
2009-11-26 01:00:00,87.33,87.335,87.21,87.245,3765400004.0
2009-11-26 01:30:00,87.245,87.385,87.235,87.335,7599299994.0
2009-11-26 02:00:00,87.33,87.415,87.29,87.41,7096500002.0
2009-11-26 02:30:00,87.405,87.43,87.28,87.395,7031599996.0
2009-11-26 03:00:00,87.395,87.48,87.345,87.445,3495800001.0
2009-11-26 03:30:00,87.445,87.455,87.37,87.42,3889600001.0
2009-11-26 04:00:00,87.425,87.425,87.315,87.34,3722599998.0
2009-11-26 04:30:00,87.34,87.34,87.195,87.2,4566099986.0
2009-11-26 05:00:00,87.205,87.305,87.15,87.155,7220899994.0
2009-11-26 05:30:00,87.155,87.16,86.525,86.74,8356699985.0
2009-11-26 06:00:00,86.74,86.74,86.58,86.66,6226000002.0
2009-11-26 06:30:00,86.66,86.715,86.295,86.375,8141700001.0
2009-11-26 07:00:00,86.375,86.62,86.29,86.6,10629600000.0
2009-11-26 07:30:00,86.6,86.615,86.49,86.575,6773200006.0
2009-11-26 08:00:00,86.575,86.765,86.56,86.76,7501199996.0
2009-11-26 08:30:00,86.775,87.04,86.68,86.96,9162999993.0
2009-11-26 09:00:00,86.97,87.05,86.87,86.895,17618599994.0
2009-11-26 09:30:00,86.895,86.895,86.725,86.78,14510099981.0
2009-11-26 10:00:00,86.78,86.955,86.77,86.87,13848299967.0
2009-11-26 10:30:00,86.87,86.94,86.84,86.89,18032800015.0
2009-11-26 11:00:00,86.89,86.96,86.83,86.845,16355899932.0
2009-11-26 11:30:00,86.845,86.875,86.765,86.82,20662399987.0
2009-11-26 12:00:00,86.82,86.83,86.59,86.655,14981300002.0
2009-11-26 12:30:00,86.655,86.77,86.63,86.76,15379900016.0
2009-11-26 13:00:00,86.76,86.83,86.73,86.74,10837999991.0
2009-11-26 13:30:00,86.735,86.79,86.66,86.77,8794499986.0
2009-11-26 14:00:00,86.775,86.79,86.665,86.685,15229799971.0
2009-11-26 14:30:00,86.685,86.745,86.615,86.675,13030800002.0
2009-11-26 15:00:00,86.675,86.74,86.66,86.69,10960900006.0
2009-11-26 15:30:00,86.69,86.72,86.59,86.6,10319400018.0
2009-11-26 16:00:00,86.6,86.66,86.59,86.655,11941700001.0
2009-11-26 16:30:00,86.655,86.755,86.585,86.6,17929300030.0
2009-11-26 17:00:00,86.6,86.675,86.565,86.58,14607899998.0
2009-11-26 17:30:00,86.58,86.67,86.55,86.56,11992800004.0
2009-11-26 18:00:00,86.56,86.68,86.475,86.655,12342500001.0
2009-11-26 18:30:00,86.655,86.665,86.42,86.455,14686050038.0
2009-11-26 19:00:00,86.455,86.605,86.45,86.54,6405800000.0
2009-11-26 19:30:00,86.54,86.595,86.475,86.52,8081599999.0
2009-11-26 20:00:00,86.515,86.62,86.435,86.465,2207800001.0
2009-11-26 20:30:00,86.465,86.583,86.46,86.475,449300000.0
2009-11-26 21:00:00,86.475,86.505,86.475,86.48,637600001.0
2009-11-26 21:30:00,86.48,86.585,86.47,86.48,985900000.0
2009-11-26 22:00:00,86.48,86.545,86.465,86.525,1394800000.0
2009-11-26 22:30:00,86.535,86.615,86.515,86.61,1025400000.0
2009-11-26 23:00:00,86.61,86.615,86.385,86.432,1122000000.0
2009-11-26 23:30:00,86.505,86.575,86.4,86.555,798610000.0
2009-11-27 00:00:00,86.555,86.58,86.395,86.44,940060000.0
2009-11-27 00:30:00,86.44,86.46,86.3,86.395,1061500000.0
2009-11-27 01:00:00,86.395,86.435,85.465,85.745,8294209972.0
2009-11-27 01:30:00,85.745,85.745,84.8,85.17,9636119987.0
2009-11-27 02:00:00,85.17,85.85,85.08,85.51,10561570004.0
2009-11-27 02:30:00,85.515,86.28,85.345,86.155,11420300003.0
2009-11-27 03:00:00,86.155,86.235,85.92,85.96,6938100001.0
2009-11-27 03:30:00,85.965,86.14,85.925,86.045,7689300004.0
2009-11-27 04:00:00,86.04,86.075,85.9,85.95,5128699997.0
2009-11-27 04:30:00,85.955,86.035,85.805,86.01,6553099999.0
2009-11-27 05:00:00,86.01,86.105,85.93,86.025,3871200001.0
2009-11-27 05:30:00,86.025,86.09,85.995,86.035,3344999998.0
2009-11-27 06:00:00,86.05,86.27,86.015,86.26,3803700021.0
2009-11-27 06:30:00,86.26,86.54,86.23,86.365,7326800001.0
2009-11-27 07:00:00,86.375,86.415,86.18,86.185,5981200002.0
2009-11-27 07:30:00,86.185,86.38,85.885,85.99,6599799999.0
2009-11-27 08:00:00,85.995,86.22,85.96,86.03,7482499999.0
2009-11-27 08:30:00,86.03,86.095,85.89,85.905,6630000000.0
2009-11-27 09:00:00,85.9,86.05,85.72,85.965,20778000003.0
2009-11-27 09:30:00,85.965,86.19,85.94,86.145,26133299918.0
2009-11-27 10:00:00,86.14,86.485,86.125,86.25,26574099915.0
2009-11-27 10:30:00,86.255,86.36,86.225,86.335,18189299973.0
2009-11-27 11:00:00,86.335,86.385,86.31,86.345,15762499997.0
2009-11-27 11:30:00,86.345,86.52,86.305,86.515,19919199964.0
2009-11-27 12:00:00,86.51,86.825,86.445,86.71,21813099970.0
2009-11-27 12:30:00,86.71,86.755,86.33,86.395,20801399999.0
2009-11-27 13:00:00,86.395,86.545,86.285,86.475,17424499953.0
2009-11-27 13:30:00,86.475,86.525,86.445,86.49,19355999967.0
2009-11-27 14:00:00,86.49,86.63,86.445,86.52,19373200015.0
2009-11-27 14:30:00,86.52,86.585,86.41,86.465,18215499945.0
2009-11-27 15:00:00,86.465,86.72,86.445,86.68,23809900046.0
2009-11-27 15:30:00,86.68,86.69,86.495,86.55,25215599944.0
2009-11-27 16:00:00,86.55,86.835,86.55,86.825,22700899949.0
2009-11-27 16:30:00,86.825,86.965,86.76,86.88,29407899928.0
2009-11-27 17:00:00,86.88,87.01,86.72,86.725,30192900007.0
2009-11-27 17:30:00,86.725,86.895,86.67,86.695,18927499974.0
2009-11-27 18:00:00,86.705,86.925,86.705,86.82,18983000005.0
2009-11-27 18:30:00,86.82,86.955,86.82,86.87,18665399858.0
2009-11-27 19:00:00,86.87,86.875,86.71,86.715,14380399998.0
2009-11-27 19:30:00,86.715,86.8,86.7,86.775,10977699949.0
2009-11-27 20:00:00,86.775,86.81,86.74,86.745,4770200008.0
2009-11-27 20:30:00,86.745,86.75,86.655,86.67,4047699999.0
2009-11-27 21:00:00,86.665,86.755,86.66,86.705,2478100000.0
2009-11-27 21:30:00,86.705,86.74,86.616,86.725,3048500000.0
2009-11-27 22:00:00,86.725,86.73,86.66,86.685,1916199998.0
2009-11-27 22:30:00,86.685,86.72,86.525,86.565,3742900008.0
2009-11-27 23:00:00,86.565,86.585,86.415,86.495,1909500000.0
2009-11-27 23:30:00,86.51,86.52,86.345,86.52,1002000000.0
2009-11-30 00:00:00,86.605,87.025,86.36,86.56,1462900000.0
2009-11-30 00:30:00,86.55,86.7,86.5,86.575,548400000.0
2009-11-30 01:00:00,86.575,86.735,86.385,86.66,3537569999.0
2009-11-30 01:30:00,86.66,86.74,86.6,86.625,3589700000.0
2009-11-30 02:00:00,86.625,86.735,86.47,86.62,14031899996.0
2009-11-30 02:30:00,86.62,86.84,86.61,86.79,13203500011.0
2009-11-30 03:00:00,86.795,86.83,86.745,86.8,17252300056.0
2009-11-30 03:30:00,86.8,86.85,86.71,86.785,10528600007.0
2009-11-30 04:00:00,86.78,86.78,86.67,86.685,3772000009.0
2009-11-30 04:30:00,86.68,86.775,86.615,86.71,6592799976.0
2009-11-30 05:00:00,86.71,86.76,86.605,86.625,3546300004.0
2009-11-30 05:30:00,86.625,86.78,86.62,86.655,6901400005.0
2009-11-30 06:00:00,86.655,86.69,86.48,86.495,9784099994.0
2009-11-30 06:30:00,86.495,86.53,86.315,86.335,5643300006.0
2009-11-30 07:00:00,86.34,86.47,86.085,86.14,15391700017.0
2009-11-30 07:30:00,86.14,86.275,86.025,86.215,19884499984.0
2009-11-30 08:00:00,86.215,86.29,86.14,86.22,12019300006.0
2009-11-30 08:30:00,86.215,86.265,86.105,86.195,8555900009.0
2009-11-30 09:00:00,86.195,86.265,86.125,86.205,13374899912.0
2009-11-30 09:30:00,86.21,86.26,86.035,86.135,15484700009.0
2009-11-30 10:00:00,86.14,86.17,85.86,85.93,23331600009.0
2009-11-30 10:30:00,85.93,86.2,85.93,86.11,24333899979.0
2009-11-30 11:00:00,86.11,86.16,86.025,86.145,16016300006.0
2009-11-30 11:30:00,86.145,86.64,86.1,86.43,23896300010.0
2009-11-30 12:00:00,86.435,86.48,86.27,86.405,18678700026.0
2009-11-30 12:30:00,86.405,86.43,86.27,86.355,21396499962.0
2009-11-30 13:00:00,86.355,86.42,86.15,86.265,20472799973.0
2009-11-30 13:30:00,86.26,86.375,86.245,86.36,15944499976.0
2009-11-30 14:00:00,86.36,86.36,86.225,86.23,13089700024.0
2009-11-30 14:30:00,86.23,86.37,86.23,86.36,17030500106.0
2009-11-30 15:00:00,86.36,86.555,86.34,86.415,25680800028.0
2009-11-30 15:30:00,86.42,86.66,86.39,86.51,29670300039.0
2009-11-30 16:00:00,86.51,86.63,86.475,86.6,26714200093.0
2009-11-30 16:30:00,86.6,86.74,86.56,86.625,24856770043.0
2009-11-30 17:00:00,86.62,86.695,86.445,86.45,23313100128.0
2009-11-30 17:30:00,86.45,86.495,86.13,86.14,20528200006.0
2009-11-30 18:00:00,86.14,86.24,86.035,86.05,22207999939.0
2009-11-30 18:30:00,86.05,86.255,86.05,86.125,20707200067.0
2009-11-30 19:00:00,86.125,86.245,86.125,86.21,12485300060.0
2009-11-30 19:30:00,86.21,86.335,86.2,86.305,14528700046.0
2009-11-30 20:00:00,86.305,86.31,86.22,86.255,9201900031.0
2009-11-30 20:30:00,86.255,86.335,86.22,86.245,12452000044.0
2009-11-30 21:00:00,86.24,86.315,86.24,86.285,12544500095.0
2009-11-30 21:30:00,86.285,86.335,86.195,86.265,13102700113.0
2009-11-30 22:00:00,86.27,86.39,86.26,86.38,14569800055.0
2009-11-30 22:30:00,86.38,86.455,86.365,86.43,15041700083.0
2009-11-30 23:00:00,86.43,86.445,86.295,86.3,6357100001.0
2009-11-30 23:30:00,86.315,86.415,86.285,86.4,5425200033.0
2009-12-01 00:00:00,86.39,86.4,86.23,86.315,952100000.0
2009-12-01 00:30:00,86.315,86.36,86.172,86.34,1266800000.0
2009-12-01 01:00:00,86.325,86.36,86.19,86.205,3413400000.0
2009-12-01 01:30:00,86.205,86.28,86.16,86.275,8713099999.0
2009-12-01 02:00:00,86.275,86.475,86.275,86.47,4820700003.0
2009-12-01 02:30:00,86.47,86.47,86.32,86.325,5849500002.0
2009-12-01 03:00:00,86.325,86.863,86.325,86.39,4901900010.0
2009-12-01 03:30:00,86.395,86.47,86.365,86.47,5196899994.0
2009-12-01 04:00:00,86.465,87.135,86.455,87.065,21204300017.0
2009-12-01 04:30:00,87.07,87.135,86.93,87.07,14088800004.0
2009-12-01 05:00:00,87.07,87.475,87.065,87.355,17071000001.0
2009-12-01 05:30:00,87.35,87.44,87.14,87.205,11156640000.0
2009-12-01 06:00:00,87.21,87.38,87.14,87.365,9767620001.0
2009-12-01 06:30:00,87.365,87.38,87.265,87.37,8036900000.0
2009-12-01 07:00:00,87.375,87.52,87.305,87.36,12733599987.0
2009-12-01 07:30:00,87.36,87.38,87.32,87.38,7374340001.0
2009-12-01 08:00:00,87.375,87.415,87.36,87.4,5916699994.0
2009-12-01 08:30:00,87.4,87.53,86.675,86.81,13832099984.0
2009-12-01 09:00:00,86.81,86.985,86.805,86.96,18833300000.0
2009-12-01 09:30:00,86.96,87.075,86.96,87.03,19523199965.0
2009-12-01 10:00:00,87.03,87.03,86.89,86.925,19699800054.0
2009-12-01 10:30:00,86.925,87.08,86.805,86.965,24625200006.0
2009-12-01 11:00:00,86.965,86.995,86.875,86.93,20385099980.0
2009-12-01 11:30:00,86.93,86.955,86.84,86.875,18850700045.0
2009-12-01 12:00:00,86.875,86.91,86.79,86.82,21206700013.0
2009-12-01 12:30:00,86.82,86.83,86.71,86.78,15968200000.0
2009-12-01 13:00:00,86.78,86.79,86.745,86.77,14882699978.0
2009-12-01 13:30:00,86.77,86.84,86.77,86.825,12540300011.0
2009-12-01 14:00:00,86.825,86.955,86.82,86.89,14164800004.0
2009-12-01 14:30:00,86.89,87.065,86.89,86.965,19834399983.0
2009-12-01 15:00:00,86.965,86.975,86.805,86.82,23697600013.0
2009-12-01 15:30:00,86.82,86.955,86.785,86.94,21181300015.0
2009-12-01 16:00:00,86.94,86.96,86.8,86.84,16652299986.0
2009-12-01 16:30:00,86.84,86.88,86.815,86.85,17354999999.0
2009-12-01 17:00:00,86.85,86.855,86.59,86.715,16649500017.0
2009-12-01 17:30:00,86.715,86.72,86.6,86.68,18070600031.0
2009-12-01 18:00:00,86.68,86.68,86.565,86.61,21252299943.0
2009-12-01 18:30:00,86.61,86.635,86.56,86.625,15682499954.0
2009-12-01 19:00:00,86.62,86.67,86.62,86.64,12788699968.0
2009-12-01 19:30:00,86.64,86.64,86.565,86.625,8801999965.0
2009-12-01 20:00:00,86.625,86.655,86.59,86.63,10937099983.0
2009-12-01 20:30:00,86.63,86.64,86.51,86.61,11207499989.0
2009-12-01 21:00:00,86.605,86.65,86.56,86.64,8811800007.0
2009-12-01 21:30:00,86.64,86.665,86.605,86.665,14024200011.0
2009-12-01 22:00:00,86.665,86.73,86.63,86.68,12898100014.0
2009-12-01 22:30:00,86.68,86.725,86.65,86.68,13222399979.0
2009-12-01 23:00:00,86.68,86.725,86.635,86.725,6493800008.0
2009-12-01 23:30:00,86.725,86.75,86.685,86.685,5309799992.0
2009-12-02 00:00:00,86.685,86.74,86.63,86.73,861200009.0
2009-12-02 00:30:00,86.73,86.755,86.671,86.735,1074400000.0
2009-12-02 01:00:00,86.74,86.76,86.625,86.67,3003899993.0
2009-12-02 01:30:00,86.67,86.735,86.63,86.655,4625799993.0
2009-12-02 02:00:00,86.655,86.72,86.59,86.64,5550700002.0
2009-12-02 02:30:00,86.64,86.79,86.63,86.765,6169900004.0
2009-12-02 03:00:00,86.77,86.87,86.75,86.815,5980199993.0
2009-12-02 03:30:00,86.815,86.88,86.76,86.815,2977400008.0
2009-12-02 04:00:00,86.815,86.91,86.795,86.865,2294400001.0
2009-12-02 04:30:00,86.86,86.995,86.855,86.89,3652199991.0
2009-12-02 05:00:00,86.895,87.01,86.89,87.005,3649500003.0
2009-12-02 05:30:00,87.005,87.155,86.945,87.105,6269499994.0
2009-12-02 06:00:00,87.095,87.095,86.96,86.98,2298399998.0
2009-12-02 06:30:00,86.98,87.06,86.91,87.05,2103600000.0
2009-12-02 07:00:00,87.05,87.065,86.94,86.975,3018499999.0
2009-12-02 07:30:00,86.97,87.055,86.955,86.975,4041899994.0
2009-12-02 08:00:00,86.98,87.035,86.975,86.995,5455499993.0
2009-12-02 08:30:00,86.995,87.24,86.95,87.23,8660300005.0
2009-12-02 09:00:00,87.23,87.305,87.16,87.2,17939299990.0
2009-12-02 09:30:00,87.2,87.29,87.14,87.22,13718499999.0
2009-12-02 10:00:00,87.215,87.32,87.165,87.26,14391700024.0
2009-12-02 10:30:00,87.26,87.38,87.16,87.34,14325900037.0
2009-12-02 11:00:00,87.34,87.38,87.215,87.255,16598799977.0
2009-12-02 11:30:00,87.26,87.385,87.22,87.345,14770699907.0
2009-12-02 12:00:00,87.34,87.375,87.285,87.34,18629699993.0
2009-12-02 12:30:00,87.34,87.37,87.31,87.34,13949599978.0
2009-12-02 13:00:00,87.34,87.34,87.22,87.28,12828699996.0
2009-12-02 13:30:00,87.28,87.31,87.15,87.21,14548500019.0
2009-12-02 14:00:00,87.21,87.23,87.085,87.15,9327800000.0
2009-12-02 14:30:00,87.15,87.245,87.135,87.23,7495799995.0
2009-12-02 15:00:00,87.23,87.23,87.01,87.15,13749500009.0
2009-12-02 15:30:00,87.15,87.185,86.98,87.15,19814100162.0
2009-12-02 16:00:00,87.15,87.25,87.15,87.19,12513090050.0
2009-12-02 16:30:00,87.19,87.205,87.12,87.2,14121490023.0
2009-12-02 17:00:00,87.2,87.31,87.16,87.265,16189270008.0
2009-12-02 17:30:00,87.265,87.35,87.25,87.32,14660269995.0
2009-12-02 18:00:00,87.32,87.34,87.2,87.225,22867490002.0
2009-12-02 18:30:00,87.23,87.28,87.11,87.16,13140480002.0
2009-12-02 19:00:00,87.16,87.33,87.15,87.22,17212590032.0
2009-12-02 19:30:00,87.22,87.22,87.14,87.22,8487199994.0
2009-12-02 20:00:00,87.22,87.245,87.195,87.22,8423400005.0
2009-12-02 20:30:00,87.22,87.235,87.165,87.23,10031699979.0
2009-12-02 21:00:00,87.23,87.365,87.195,87.35,22374400058.0
2009-12-02 21:30:00,87.35,87.49,87.325,87.44,20057400025.0
2009-12-02 22:00:00,87.445,87.465,87.39,87.395,12644100038.0
2009-12-02 22:30:00,87.395,87.42,87.375,87.39,14720400003.0
2009-12-02 23:00:00,87.395,87.455,87.365,87.435,4543599995.0
2009-12-02 23:30:00,87.435,87.44,87.355,87.37,8925999998.0
2009-12-03 00:00:00,87.37,87.445,87.36,87.42,2698600000.0
2009-12-03 00:30:00,87.42,87.675,87.415,87.605,5117999994.0
2009-12-03 01:00:00,87.605,87.645,87.5,87.54,15569699981.0
2009-12-03 01:30:00,87.54,87.64,87.47,87.635,10981499996.0
2009-12-03 02:00:00,87.635,87.73,87.605,87.62,10375499996.0
2009-12-03 02:30:00,87.62,87.78,87.58,87.705,6331799996.0
2009-12-03 03:00:00,87.705,87.72,87.65,87.695,6528520001.0
2009-12-03 03:30:00,87.695,87.88,87.68,87.855,11597699988.0
2009-12-03 04:00:00,87.855,87.865,87.74,87.85,8529299994.0
2009-12-03 04:30:00,87.85,87.885,87.8,87.865,9032499974.0
2009-12-03 05:00:00,87.865,87.915,87.86,87.865,7418400002.0
2009-12-03 05:30:00,87.865,87.905,87.82,87.855,4350360005.0
2009-12-03 06:00:00,87.855,87.86,87.74,87.765,5800760010.0
2009-12-03 06:30:00,87.765,87.815,87.76,87.79,2878089998.0
2009-12-03 07:00:00,87.79,87.795,87.755,87.775,2418500000.0
2009-12-03 07:30:00,87.78,87.88,87.76,87.85,5361900001.0
2009-12-03 08:00:00,87.85,87.91,87.835,87.88,4961700004.0
2009-12-03 08:30:00,87.885,87.89,87.68,87.685,3629399997.0
2009-12-03 09:00:00,87.685,87.91,87.68,87.78,13883800021.0
2009-12-03 09:30:00,87.78,87.82,87.755,87.755,12293999963.0
2009-12-03 10:00:00,87.755,87.795,87.64,87.79,19864000011.0
2009-12-03 10:30:00,87.79,87.865,87.75,87.865,17498800018.0
2009-12-03 11:00:00,87.865,87.87,87.77,87.83,15147299960.0
2009-12-03 11:30:00,87.825,87.885,87.74,87.88,13243599988.0
2009-12-03 12:00:00,87.88,87.89,87.805,87.82,14478599968.0
2009-12-03 12:30:00,87.82,87.905,87.785,87.85,17256599992.0
2009-12-03 13:00:00,87.85,87.9,87.84,87.865,11967799974.0
2009-12-03 13:30:00,87.86,87.89,87.79,87.83,12679799989.0
2009-12-03 14:00:00,87.83,87.995,87.815,87.89,18254849995.0
2009-12-03 14:30:00,87.89,87.94,87.87,87.9,14032499989.0
2009-12-03 15:00:00,87.9,88.357,87.89,88.13,26708000004.0
2009-12-03 15:30:00,88.13,88.31,88.13,88.255,29393299997.0
2009-12-03 16:00:00,88.255,88.48,88.15,88.455,22318199982.0
2009-12-03 16:30:00,88.455,88.48,88.3,88.32,21859399994.0
2009-12-03 17:00:00,88.33,88.33,88.11,88.23,22960900015.0
2009-12-03 17:30:00,88.225,88.255,88.12,88.17,17931300028.0
2009-12-03 18:00:00,88.17,88.215,88.145,88.175,13460200021.0
2009-12-03 18:30:00,88.175,88.21,88.135,88.2,9484300022.0
2009-12-03 19:00:00,88.2,88.2,88.14,88.17,9079399973.0
2009-12-03 19:30:00,88.17,88.27,88.16,88.19,7148699988.0
2009-12-03 20:00:00,88.19,88.235,88.19,88.2,11461100002.0
2009-12-03 20:30:00,88.2,88.25,88.19,88.235,8477900009.0
2009-12-03 21:00:00,88.235,88.24,88.2,88.235,8932000023.0
2009-12-03 21:30:00,88.235,88.25,88.195,88.205,8740299989.0
2009-12-03 22:00:00,88.205,88.235,88.17,88.205,8502700006.0
2009-12-03 22:30:00,88.205,88.24,88.17,88.205,12554199952.0
2009-12-03 23:00:00,88.2,88.23,88.185,88.185,4374099997.0
2009-12-03 23:30:00,88.19,88.32,88.185,88.255,7019700002.0
2009-12-04 00:00:00,88.25,88.325,88.23,88.325,906500000.0
2009-12-04 00:30:00,88.325,88.415,88.27,88.385,1888000000.0
2009-12-04 01:00:00,88.385,88.385,88.25,88.26,4806300001.0
2009-12-04 01:30:00,88.26,88.32,88.225,88.265,7340100014.0
2009-12-04 02:00:00,88.27,88.3,88.02,88.13,10749600018.0
2009-12-04 02:30:00,88.13,88.135,87.99,88.075,13494299997.0
2009-12-04 03:00:00,88.075,88.24,88.065,88.16,12152000008.0
2009-12-04 03:30:00,88.16,88.365,88.155,88.235,11314499995.0
2009-12-04 04:00:00,88.235,88.25,88.18,88.235,7737300008.0
2009-12-04 04:30:00,88.235,88.28,88.2,88.265,6230800001.0
2009-12-04 05:00:00,88.27,88.27,88.21,88.21,5280200000.0
2009-12-04 05:30:00,88.21,88.225,88.19,88.2,3440500005.0
2009-12-04 06:00:00,88.2,88.205,88.035,88.105,8195099999.0
2009-12-04 06:30:00,88.105,88.16,88.055,88.155,8655800000.0
2009-12-04 07:00:00,88.16,88.185,88.105,88.165,8798699992.0
2009-12-04 07:30:00,88.16,88.245,88.13,88.245,9252400007.0
2009-12-04 08:00:00,88.245,88.25,88.17,88.195,10322199995.0
2009-12-04 08:30:00,88.2,88.23,88.17,88.215,5717299996.0
2009-12-04 09:00:00,88.215,88.31,88.145,88.17,13666649998.0
2009-12-04 09:30:00,88.17,88.18,88.07,88.085,19665099971.0
2009-12-04 10:00:00,88.085,88.14,88.05,88.105,24419100009.0
2009-12-04 10:30:00,88.105,88.15,88.095,88.11,20303499967.0
2009-12-04 11:00:00,88.11,88.17,88.095,88.15,15883699980.0
2009-12-04 11:30:00,88.15,88.19,88.115,88.18,15423399984.0
2009-12-04 12:00:00,88.18,88.305,88.18,88.29,14207980002.0
2009-12-04 12:30:00,88.29,88.355,88.27,88.305,15144600006.0
2009-12-04 13:00:00,88.305,88.335,88.23,88.325,9586500007.0
2009-12-04 13:30:00,88.33,88.435,88.315,88.36,13893799970.0
2009-12-04 14:00:00,88.36,88.425,88.33,88.365,12460000019.0
2009-12-04 14:30:00,88.365,88.415,88.325,88.35,10120100010.0
2009-12-04 15:00:00,88.35,88.46,88.3,88.44,17161799959.0
2009-12-04 15:30:00,88.44,89.67,88.44,89.555,28009200004.0
2009-12-04 16:00:00,89.545,89.885,89.52,89.6,36091150064.0
2009-12-04 16:30:00,89.605,89.675,89.535,89.66,29518199999.0
2009-12-04 17:00:00,89.66,89.815,89.6,89.73,24399099978.0
2009-12-04 17:30:00,89.73,89.99,89.73,89.94,26653200006.0
2009-12-04 18:00:00,89.94,90.02,89.85,89.965,24830199989.0
2009-12-04 18:30:00,89.96,90.025,89.83,89.875,23379400009.0
2009-12-04 19:00:00,89.875,90.03,89.83,90.01,17220100034.0
2009-12-04 19:30:00,90.01,90.085,89.985,90.025,20832800026.0
2009-12-04 20:00:00,90.03,90.075,90.015,90.065,12977200000.0
2009-12-04 20:30:00,90.065,90.365,90.055,90.32,21562499982.0
2009-12-04 21:00:00,90.315,90.535,90.31,90.405,25173500024.0
2009-12-04 21:30:00,90.405,90.77,90.405,90.7,25971099943.0
2009-12-04 22:00:00,90.7,90.71,90.46,90.475,15385299991.0
2009-12-04 22:30:00,90.49,90.545,90.475,90.495,9804899996.0
2009-12-04 23:00:00,90.495,90.495,90.38,90.4,3842300000.0
2009-12-04 23:30:00,90.4,90.54,90.385,90.515,4581400002.0
2009-12-07 00:00:00,90.17,90.205,90.05,90.18,2499600000.0
2009-12-07 00:30:00,90.18,90.335,90.175,90.24,2425800000.0
2009-12-07 01:00:00,90.23,90.375,90.225,90.285,7034100002.0
2009-12-07 01:30:00,90.285,90.285,89.97,90.06,20092899970.0
2009-12-07 02:00:00,90.06,90.17,90.015,90.045,16097099988.0
2009-12-07 02:30:00,90.045,90.15,89.965,90.11,15064500004.0
2009-12-07 03:00:00,90.11,90.19,90.0,90.14,9399700001.0
2009-12-07 03:30:00,90.14,90.15,89.98,90.05,12343300021.0
2009-12-07 04:00:00,90.05,90.06,89.975,89.98,5533800003.0
2009-12-07 04:30:00,89.985,89.99,89.88,89.885,5770699998.0
2009-12-07 05:00:00,89.885,89.885,89.81,89.815,5610600007.0
2009-12-07 05:30:00,89.815,89.83,89.76,89.805,5726799997.0
2009-12-07 06:00:00,89.805,89.86,89.77,89.81,6213600000.0
2009-12-07 06:30:00,89.81,89.92,89.79,89.875,7693100007.0
2009-12-07 07:00:00,89.875,89.95,89.87,89.89,7160500007.0
2009-12-07 07:30:00,89.89,90.0,89.84,89.98,10702000002.0
2009-12-07 08:00:00,89.98,90.0,89.92,89.93,7313299998.0
2009-12-07 08:30:00,89.93,90.0,89.835,89.895,9568500001.0
2009-12-07 09:00:00,89.9,89.925,89.8,89.82,18937300039.0
2009-12-07 09:30:00,89.82,89.86,89.7,89.835,20889499995.0
2009-12-07 10:00:00,89.835,89.89,89.755,89.835,33387499991.0
2009-12-07 10:30:00,89.835,90.025,89.83,89.98,33292490016.0
2009-12-07 11:00:00,89.98,90.015,89.815,89.91,28823800010.0
2009-12-07 11:30:00,89.905,90.02,89.89,90.005,19360899996.0
2009-12-07 12:00:00,90.005,90.03,89.965,90.03,13966500028.0
2009-12-07 12:30:00,90.03,90.055,89.915,89.915,16121599968.0
2009-12-07 13:00:00,89.915,90.01,89.91,89.985,19364000051.0
2009-12-07 13:30:00,89.98,90.04,89.95,90.04,16281000064.0
2009-12-07 14:00:00,90.035,90.095,89.99,90.06,15115800004.0
2009-12-07 14:30:00,90.07,90.08,90.045,90.055,14137900011.0
2009-12-07 15:00:00,90.055,90.095,90.02,90.08,18498500082.0
2009-12-07 15:30:00,90.075,90.08,89.99,90.02,19730899998.0
2009-12-07 16:00:00,90.02,90.02,89.86,89.89,25546599974.0
2009-12-07 16:30:00,89.89,89.94,89.81,89.87,22216800008.0
2009-12-07 17:00:00,89.87,89.885,89.76,89.76,26466800031.0
2009-12-07 17:30:00,89.755,89.79,89.63,89.65,23123400004.0
2009-12-07 18:00:00,89.655,89.71,89.515,89.56,23151569945.0
2009-12-07 18:30:00,89.565,89.61,89.38,89.44,15347429962.0
2009-12-07 19:00:00,89.44,89.565,89.405,89.51,16301799976.0
2009-12-07 19:30:00,89.51,89.52,89.035,89.41,24688999966.0
2009-12-07 20:00:00,89.41,89.455,89.15,89.165,21121399952.0
2009-12-07 20:30:00,89.165,89.35,89.165,89.33,9656299983.0
2009-12-07 21:00:00,89.33,89.53,89.31,89.5,12374200032.0
2009-12-07 21:30:00,89.5,89.505,89.42,89.44,17851100052.0
2009-12-07 22:00:00,89.44,89.56,89.43,89.545,10633600024.0
2009-12-07 22:30:00,89.535,89.54,89.495,89.52,12518399984.0
2009-12-07 23:00:00,89.52,89.535,89.485,89.495,4476600004.0
2009-12-07 23:30:00,89.495,89.515,89.47,89.5,6221599961.0
2009-12-08 00:00:00,89.495,89.51,89.317,89.4,1198500000.0
2009-12-08 00:30:00,89.4,89.445,89.279,89.35,1632999999.0
2009-12-08 01:00:00,89.355,89.39,89.3,89.32,3117700004.0
2009-12-08 01:30:00,89.325,89.35,89.22,89.35,5746900002.0
2009-12-08 02:00:00,89.35,89.44,89.315,89.315,6507000024.0
2009-12-08 02:30:00,89.315,89.365,89.065,89.07,8860900002.0
2009-12-08 03:00:00,89.07,89.15,88.98,89.005,11827700004.0
2009-12-08 03:30:00,89.005,89.015,88.84,89.0,10178500023.0
2009-12-08 04:00:00,89.0,89.08,88.985,89.045,6819200011.0
2009-12-08 04:30:00,89.045,89.08,89.04,89.065,3849400001.0
2009-12-08 05:00:00,89.065,89.07,88.94,89.005,3749200002.0
2009-12-08 05:30:00,88.99,89.005,88.93,88.945,3165400004.0
2009-12-08 06:00:00,88.94,89.0,88.93,89.0,4702000027.0
2009-12-08 06:30:00,89.0,89.02,88.87,88.875,3024499998.0
2009-12-08 07:00:00,88.875,88.91,88.765,88.825,5650799991.0
2009-12-08 07:30:00,88.825,88.925,88.78,88.895,5928100016.0
2009-12-08 08:00:00,88.89,89.055,88.86,89.03,8351400001.0
2009-12-08 08:30:00,89.04,89.105,89.01,89.03,6526300003.0
2009-12-08 09:00:00,89.03,89.085,88.945,89.085,15867199970.0
2009-12-08 09:30:00,89.08,89.09,88.875,88.945,19530949966.0
2009-12-08 10:00:00,88.945,89.065,88.935,89.02,19287400018.0
2009-12-08 10:30:00,89.02,89.175,88.97,89.08,15438899953.0
2009-12-08 11:00:00,89.08,89.085,88.85,88.85,17012199997.0
2009-12-08 11:30:00,88.85,88.89,88.78,88.85,14404799914.0
2009-12-08 12:00:00,88.85,88.85,88.575,88.63,20247299925.0
2009-12-08 12:30:00,88.63,88.71,88.61,88.67,16452399951.0
2009-12-08 13:00:00,88.67,88.675,88.53,88.55,23656799933.0
2009-12-08 13:30:00,88.56,88.74,88.52,88.68,26642399916.0
2009-12-08 14:00:00,88.675,88.675,88.525,88.56,29499799959.0
2009-12-08 14:30:00,88.555,88.6,88.385,88.56,24766699963.0
2009-12-08 15:00:00,88.56,88.6,88.47,88.54,26172099976.0
2009-12-08 15:30:00,88.54,88.545,88.17,88.325,33918900002.0
2009-12-08 16:00:00,88.325,88.35,88.24,88.31,23166230010.0
2009-12-08 16:30:00,88.31,88.46,88.285,88.41,30275300027.0
2009-12-08 17:00:00,88.415,88.575,88.405,88.535,27268940079.0
2009-12-08 17:30:00,88.53,88.55,88.37,88.405,26994999995.0
2009-12-08 18:00:00,88.405,88.51,88.34,88.45,24880099975.0
2009-12-08 18:30:00,88.45,88.52,88.36,88.41,19671299874.0
2009-12-08 19:00:00,88.41,88.445,88.265,88.27,17810000013.0
2009-12-08 19:30:00,88.27,88.3,88.22,88.3,17476589943.0
2009-12-08 20:00:00,88.3,88.37,88.27,88.35,17725600008.0
2009-12-08 20:30:00,88.35,88.47,88.34,88.44,11221199990.0
2009-12-08 21:00:00,88.435,88.495,88.33,88.345,11285899977.0
2009-12-08 21:30:00,88.345,88.37,88.295,88.34,11867300001.0
2009-12-08 22:00:00,88.335,88.365,88.305,88.35,8833699993.0
2009-12-08 22:30:00,88.345,88.375,88.315,88.34,7051600006.0
2009-12-08 23:00:00,88.34,88.425,88.32,88.365,6676199996.0
2009-12-08 23:30:00,88.365,88.45,88.325,88.41,4749000005.0
2009-12-09 00:00:00,88.41,88.455,88.357,88.44,510300000.0
2009-12-09 00:30:00,88.44,88.445,88.31,88.345,1745600000.0
2009-12-09 01:00:00,88.345,88.43,88.33,88.34,3825300000.0
2009-12-09 01:30:00,88.34,88.435,88.335,88.385,7752900003.0
2009-12-09 02:00:00,88.385,88.69,88.35,88.615,15523900008.0
2009-12-09 02:30:00,88.615,88.67,88.46,88.485,13276199990.0
2009-12-09 03:00:00,88.485,88.555,88.425,88.475,11055300000.0
2009-12-09 03:30:00,88.48,88.49,88.395,88.47,9479000001.0
2009-12-09 04:00:00,88.47,88.51,88.375,88.4,8281599998.0
2009-12-09 04:30:00,88.4,88.435,88.285,88.365,7009099998.0
2009-12-09 05:00:00,88.365,88.42,88.32,88.35,4363699999.0
2009-12-09 05:30:00,88.35,88.46,88.35,88.435,4931700003.0
2009-12-09 06:00:00,88.435,88.46,88.375,88.45,3380900000.0
2009-12-09 06:30:00,88.45,88.465,88.39,88.41,3013099998.0
2009-12-09 07:00:00,88.41,88.42,88.335,88.37,4968000002.0
2009-12-09 07:30:00,88.37,88.4,88.335,88.37,6396400019.0
2009-12-09 08:00:00,88.37,88.42,88.275,88.295,11163900004.0
2009-12-09 08:30:00,88.295,88.31,88.165,88.17,13570499997.0
2009-12-09 09:00:00,88.17,88.19,87.785,87.9,22224499979.0
2009-12-09 09:30:00,87.9,87.945,87.81,87.9,19279300017.0
2009-12-09 10:00:00,87.9,87.97,87.635,87.66,28703000087.0
2009-12-09 10:30:00,87.66,87.665,87.36,87.52,30846700033.0
2009-12-09 11:00:00,87.52,87.81,87.515,87.635,26841699989.0
2009-12-09 11:30:00,87.635,87.72,87.615,87.685,22871599993.0
2009-12-09 12:00:00,87.685,87.89,87.57,87.83,23816000002.0
2009-12-09 12:30:00,87.83,88.09,87.83,87.955,17531700018.0
2009-12-09 13:00:00,87.955,87.99,87.88,87.96,13147099998.0
2009-12-09 13:30:00,87.96,88.07,87.935,88.05,10077999988.0
2009-12-09 14:00:00,88.05,88.06,87.82,87.82,13159700028.0
2009-12-09 14:30:00,87.82,88.06,87.7,87.99,11647199978.0
2009-12-09 15:00:00,87.99,88.08,87.905,87.925,16682499997.0
2009-12-09 15:30:00,87.92,88.06,87.91,88.055,12523899992.0
2009-12-09 16:00:00,88.055,88.06,87.745,87.85,18468200001.0
2009-12-09 16:30:00,87.85,87.91,87.67,87.825,21462300003.0
2009-12-09 17:00:00,87.83,87.92,87.75,87.8,13317999992.0
2009-12-09 17:30:00,87.805,87.97,87.77,87.92,17834599975.0
2009-12-09 18:00:00,87.915,87.95,87.83,87.89,12320900009.0
2009-12-09 18:30:00,87.89,87.95,87.82,87.83,10872000004.0
2009-12-09 19:00:00,87.83,87.87,87.785,87.835,10988899994.0
2009-12-09 19:30:00,87.835,87.89,87.825,87.88,5455599999.0
2009-12-09 20:00:00,87.88,87.955,87.82,87.82,12805040035.0
2009-12-09 20:30:00,87.82,87.86,87.78,87.855,11682000045.0
2009-12-09 21:00:00,87.85,87.9,87.82,87.825,13929600056.0
2009-12-09 21:30:00,87.82,87.86,87.72,87.73,12011200016.0
2009-12-09 22:00:00,87.73,87.885,87.73,87.865,11106899998.0
2009-12-09 22:30:00,87.86,87.905,87.8,87.85,6176599993.0
2009-12-09 23:00:00,87.85,87.885,87.83,87.875,6010100002.0
2009-12-09 23:30:00,87.875,87.992,87.85,87.85,5246700010.0
2009-12-10 00:00:00,87.855,88.04,87.855,88.005,3054400002.0
2009-12-10 00:30:00,88.0,88.11,87.975,87.995,2038900000.0
2009-12-10 01:00:00,87.995,88.09,87.99,88.02,1664800001.0
2009-12-10 01:30:00,88.02,88.105,87.99,88.08,2374300000.0
2009-12-10 02:00:00,88.08,88.095,87.915,87.925,12363299992.0
2009-12-10 02:30:00,87.925,88.24,87.925,88.18,10611499973.0
2009-12-10 03:00:00,88.18,88.38,88.17,88.3,9945499998.0
2009-12-10 03:30:00,88.3,88.32,88.145,88.19,8902699998.0
2009-12-10 04:00:00,88.185,88.22,88.14,88.205,7424500004.0
2009-12-10 04:30:00,88.205,88.275,88.2,88.23,5849999999.0
2009-12-10 05:00:00,88.23,88.235,88.17,88.2,4594399999.0
2009-12-10 05:30:00,88.2,88.2,88.0,88.045,5072999999.0
2009-12-10 06:00:00,88.045,88.08,87.81,87.835,6389200000.0
2009-12-10 06:30:00,87.835,87.91,87.775,87.875,6820100000.0
2009-12-10 07:00:00,87.875,87.97,87.815,87.96,5912700001.0
2009-12-10 07:30:00,87.96,87.96,87.725,87.78,3449300002.0
2009-12-10 08:00:00,87.775,87.87,87.755,87.84,3961799999.0
2009-12-10 08:30:00,87.84,87.895,87.76,87.87,2379299999.0
2009-12-10 09:00:00,87.87,88.02,87.87,87.96,5080799999.0
2009-12-10 09:30:00,87.96,88.0,87.83,87.96,4786400000.0
2009-12-10 10:00:00,87.955,88.13,87.95,88.11,7442599998.0
2009-12-10 10:30:00,88.11,88.27,88.065,88.195,11074999998.0
2009-12-10 11:00:00,88.195,88.35,88.14,88.33,9148399986.0
2009-12-10 11:30:00,88.33,88.33,88.17,88.225,5832699995.0
2009-12-10 12:00:00,88.22,88.415,88.205,88.325,7645099999.0
2009-12-10 12:30:00,88.33,88.375,88.25,88.255,5690299999.0
2009-12-10 13:00:00,88.255,88.45,88.225,88.34,6627680001.0
2009-12-10 13:30:00,88.345,88.41,88.29,88.38,5580099999.0
2009-12-10 14:00:00,88.38,88.41,88.225,88.24,7065100000.0
2009-12-10 14:30:00,88.24,88.36,88.22,88.28,5959100001.0
2009-12-10 15:00:00,88.28,88.36,88.23,88.275,6678799999.0
2009-12-10 15:30:00,88.265,88.37,87.895,88.155,14019699976.0
2009-12-10 16:00:00,88.155,88.21,88.125,88.185,12361700000.0
2009-12-10 16:30:00,88.185,88.31,88.16,88.28,12399700020.0
2009-12-10 17:00:00,88.28,88.395,88.265,88.32,13576000015.0
2009-12-10 17:30:00,88.32,88.41,88.245,88.33,16012499981.0
2009-12-10 18:00:00,88.33,88.34,88.24,88.31,8022699998.0
2009-12-10 18:30:00,88.32,88.32,88.155,88.2,8897199991.0
2009-12-10 19:00:00,88.2,88.21,88.115,88.18,7763499993.0
2009-12-10 19:30:00,88.18,88.235,88.165,88.215,7036200000.0
2009-12-10 20:00:00,88.215,88.285,88.17,88.235,13576600015.0
2009-12-10 20:30:00,88.23,88.28,88.17,88.17,8943200031.0
2009-12-10 21:00:00,88.17,88.21,88.16,88.21,10285000002.0
2009-12-10 21:30:00,88.21,88.26,88.2,88.24,9148300028.0
2009-12-10 22:00:00,88.24,88.24,88.17,88.19,3959200000.0
2009-12-10 22:30:00,88.19,88.23,88.175,88.21,5910100002.0
2009-12-10 23:00:00,88.21,88.225,88.175,88.175,3860700000.0
2009-12-10 23:30:00,88.175,88.275,88.17,88.185,2182000000.0
2009-12-11 00:00:00,88.185,88.33,88.18,88.305,907000000.0
2009-12-11 00:30:00,88.305,88.32,88.206,88.305,2425600001.0
2009-12-11 01:00:00,88.305,88.305,88.255,88.255,1291200000.0
2009-12-11 01:30:00,88.25,88.255,88.205,88.255,3080800001.0
2009-12-11 02:00:00,88.255,88.425,88.255,88.36,13388799977.0
2009-12-11 02:30:00,88.36,88.45,88.305,88.36,9426199990.0
2009-12-11 03:00:00,88.355,88.39,88.31,88.385,7123699995.0
2009-12-11 03:30:00,88.385,88.46,88.365,88.445,8347300003.0
2009-12-11 04:00:00,88.445,88.57,88.37,88.495,12046299979.0
2009-12-11 04:30:00,88.495,88.755,88.495,88.7,10990499996.0
2009-12-11 05:00:00,88.695,88.745,88.64,88.72,9337499998.0
2009-12-11 05:30:00,88.72,88.78,88.64,88.7,5483799997.0
2009-12-11 06:00:00,88.7,88.72,88.64,88.67,3945000001.0
2009-12-11 06:30:00,88.67,88.77,88.63,88.755,4340400002.0
2009-12-11 07:00:00,88.755,88.855,88.745,88.85,10211099998.0
2009-12-11 07:30:00,88.85,88.9,88.76,88.87,8813200001.0
2009-12-11 08:00:00,88.87,88.92,88.86,88.875,11515399997.0
2009-12-11 08:30:00,88.87,88.95,88.805,88.825,10972199988.0
2009-12-11 09:00:00,88.82,88.82,88.66,88.725,19233999971.0
2009-12-11 09:30:00,88.72,88.755,88.61,88.69,14520299977.0
2009-12-11 10:00:00,88.69,88.87,88.68,88.865,15238399985.0
2009-12-11 10:30:00,88.865,88.87,88.79,88.81,11511199999.0
2009-12-11 11:00:00,88.81,88.94,88.81,88.915,17445699977.0
2009-12-11 11:30:00,88.915,88.935,88.83,88.93,12556100001.0
2009-12-11 12:00:00,88.93,88.98,88.915,88.97,16226900002.0
2009-12-11 12:30:00,88.98,88.99,88.9,88.94,15994799999.0
2009-12-11 13:00:00,88.94,88.98,88.88,88.885,13731100020.0
2009-12-11 13:30:00,88.885,88.925,88.825,88.835,9919900029.0
2009-12-11 14:00:00,88.835,88.88,88.83,88.86,8771999999.0
2009-12-11 14:30:00,88.86,88.885,88.805,88.825,10067700012.0
2009-12-11 15:00:00,88.825,88.92,88.79,88.835,13977099994.0
2009-12-11 15:30:00,88.915,89.375,88.915,89.375,21414800017.0
2009-12-11 16:00:00,89.37,89.43,89.27,89.42,26737980038.0
2009-12-11 16:30:00,89.415,89.565,89.38,89.51,23267999991.0
2009-12-11 17:00:00,89.505,89.745,89.465,89.62,23710199998.0
2009-12-11 17:30:00,89.62,89.805,89.179,89.575,22238399993.0
2009-12-11 18:00:00,89.575,89.69,89.32,89.355,12039399993.0
2009-12-11 18:30:00,89.355,89.36,89.015,89.235,16398300001.0
2009-12-11 19:00:00,89.235,89.28,89.165,89.26,12984900020.0
2009-12-11 19:30:00,89.26,89.41,89.255,89.255,9281900037.0
2009-12-11 20:00:00,89.25,89.385,89.25,89.375,10847800067.0
2009-12-11 20:30:00,89.375,89.415,89.33,89.37,8363400025.0
2009-12-11 21:00:00,89.365,89.38,89.3,89.3,8592100053.0
2009-12-11 21:30:00,89.3,89.3,89.125,89.175,12875500068.0
2009-12-11 22:00:00,89.175,89.225,89.15,89.19,3882599999.0
2009-12-11 22:30:00,89.185,89.235,89.055,89.055,4115999995.0
2009-12-11 23:00:00,89.055,89.11,89.03,89.105,2154600000.0
2009-12-11 23:30:00,89.1,89.225,89.05,89.095,4270800000.0
2009-12-14 00:00:00,88.935,89.125,88.91,89.115,1154100000.0
2009-12-14 00:30:00,89.115,89.305,89.095,89.285,1661400000.0
2009-12-14 01:00:00,89.28,89.295,89.071,89.205,2318300000.0
2009-12-14 01:30:00,89.205,89.32,89.165,89.26,6430000040.0
2009-12-14 02:00:00,89.255,89.285,89.04,89.085,14168600018.0
2009-12-14 02:30:00,89.08,89.13,88.845,88.845,15708810010.0
2009-12-14 03:00:00,88.835,88.895,88.72,88.87,8295300002.0
2009-12-14 03:30:00,88.87,88.875,88.62,88.64,8512399998.0
2009-12-14 04:00:00,88.64,88.655,88.52,88.58,14830499975.0
2009-12-14 04:30:00,88.575,88.595,88.47,88.525,10863299988.0
2009-12-14 05:00:00,88.525,88.645,88.52,88.605,8433499994.0
2009-12-14 05:30:00,88.605,88.61,88.375,88.435,8755700003.0
2009-12-14 06:00:00,88.43,88.965,88.43,88.885,7926900004.0
2009-12-14 06:30:00,88.88,88.99,88.725,88.9,8824000003.0
2009-12-14 07:00:00,88.9,88.925,88.74,88.745,8218700001.0
2009-12-14 07:30:00,88.745,88.78,88.655,88.68,6875500003.0
2009-12-14 08:00:00,88.68,88.79,88.44,88.615,10006599995.0
2009-12-14 08:30:00,88.615,88.715,88.545,88.675,10594999985.0
2009-12-14 09:00:00,88.675,88.68,88.505,88.565,11729900003.0
2009-12-14 09:30:00,88.565,88.59,88.47,88.535,15581000049.0
2009-12-14 10:00:00,88.54,88.785,88.53,88.715,23142500069.0
2009-12-14 10:30:00,88.715,88.735,88.595,88.67,20033700028.0
2009-12-14 11:00:00,88.67,88.67,88.315,88.37,19067700009.0
2009-12-14 11:30:00,88.375,88.51,88.37,88.43,17417300060.0
2009-12-14 12:00:00,88.435,88.54,88.41,88.495,14899400028.0
2009-12-14 12:30:00,88.495,88.545,88.47,88.51,19100200073.0
2009-12-14 13:00:00,88.51,88.525,88.425,88.475,13825500028.0
2009-12-14 13:30:00,88.475,88.54,88.43,88.53,13234099986.0
2009-12-14 14:00:00,88.53,88.58,88.505,88.56,15061400033.0
2009-12-14 14:30:00,88.56,88.585,88.41,88.46,13424899978.0
2009-12-14 15:00:00,88.46,88.575,88.43,88.575,16756500020.0
2009-12-14 15:30:00,88.575,88.58,88.485,88.53,20399400005.0
2009-12-14 16:00:00,88.53,88.58,88.46,88.51,19175399991.0
2009-12-14 16:30:00,88.51,88.545,88.47,88.495,17942699953.0
2009-12-14 17:00:00,88.495,88.535,88.445,88.52,14946600039.0
2009-12-14 17:30:00,88.52,88.555,88.43,88.505,15326399982.0
2009-12-14 18:00:00,88.505,88.555,88.465,88.53,16827500004.0
2009-12-14 18:30:00,88.53,88.75,88.5,88.655,23115799972.0
2009-12-14 19:00:00,88.655,88.665,88.54,88.575,16801799977.0
2009-12-14 19:30:00,88.575,88.6,88.45,88.55,11179300009.0
2009-12-14 20:00:00,88.55,88.655,88.53,88.65,10410300045.0
2009-12-14 20:30:00,88.65,88.66,88.59,88.64,5779200011.0
2009-12-14 21:00:00,88.64,88.68,88.64,88.66,7106999988.0
2009-12-14 21:30:00,88.665,88.675,88.59,88.625,6043900015.0
2009-12-14 22:00:00,88.63,88.66,88.605,88.62,6026200000.0
2009-12-14 22:30:00,88.62,88.64,88.575,88.575,6007000020.0
2009-12-14 23:00:00,88.575,88.615,88.575,88.59,3311300001.0
2009-12-14 23:30:00,88.595,88.65,88.555,88.605,3511500000.0
2009-12-15 00:00:00,88.605,88.68,88.565,88.65,823100001.0
2009-12-15 00:30:00,88.655,88.72,88.645,88.7,1122600000.0
2009-12-15 01:00:00,88.7,88.705,88.63,88.66,2441800002.0
2009-12-15 01:30:00,88.66,88.745,88.66,88.68,3162999999.0
2009-12-15 02:00:00,88.68,88.77,88.66,88.705,6882100004.0
2009-12-15 02:30:00,88.705,88.73,88.605,88.695,10216100005.0
2009-12-15 03:00:00,88.695,88.705,88.62,88.67,8726999992.0
2009-12-15 03:30:00,88.67,88.735,88.62,88.715,6557000000.0
2009-12-15 04:00:00,88.715,88.72,88.65,88.66,6236099997.0
2009-12-15 04:30:00,88.66,88.7,88.655,88.69,6568399997.0
2009-12-15 05:00:00,88.69,88.775,88.685,88.715,7577100000.0
2009-12-15 05:30:00,88.715,88.785,88.685,88.76,6110699998.0
2009-12-15 06:00:00,88.76,88.77,88.71,88.765,7805199987.0
2009-12-15 06:30:00,88.765,88.975,88.76,88.91,12507499976.0
2009-12-15 07:00:00,88.91,89.0,88.91,88.93,12207199978.0
2009-12-15 07:30:00,88.925,88.93,88.82,88.84,11081099959.0
2009-12-15 08:00:00,88.84,88.92,88.83,88.9,7923199972.0
2009-12-15 08:30:00,88.905,88.935,88.875,88.93,3986299999.0
2009-12-15 09:00:00,88.94,89.035,88.94,88.99,14325399989.0
2009-12-15 09:30:00,88.985,89.13,88.945,89.11,15392999999.0
2009-12-15 10:00:00,89.105,89.13,88.98,89.01,19042579987.0
2009-12-15 10:30:00,89.01,89.09,88.965,89.09,17321299993.0
2009-12-15 11:00:00,89.09,89.28,89.045,89.27,21182500015.0
2009-12-15 11:30:00,89.27,89.29,89.15,89.205,12901300000.0
2009-12-15 12:00:00,89.215,89.28,89.21,89.265,14046999987.0
2009-12-15 12:30:00,89.265,89.43,89.26,89.38,15419699993.0
2009-12-15 13:00:00,89.38,89.43,89.34,89.36,9795800006.0
2009-12-15 13:30:00,89.36,89.44,89.36,89.41,9166999996.0
2009-12-15 14:00:00,89.41,89.46,89.38,89.43,12897200012.0
2009-12-15 14:30:00,89.435,89.58,89.425,89.49,17856200009.0
2009-12-15 15:00:00,89.49,89.675,89.47,89.64,16234099999.0
2009-12-15 15:30:00,89.64,89.705,89.475,89.58,21944300003.0
2009-12-15 16:00:00,89.575,89.64,89.45,89.52,18040400012.0
2009-12-15 16:30:00,89.515,89.56,89.45,89.48,17200800024.0
2009-12-15 17:00:00,89.48,89.775,89.465,89.665,20326400030.0
2009-12-15 17:30:00,89.67,89.75,89.645,89.695,15900300028.0
2009-12-15 18:00:00,89.695,89.835,89.65,89.83,14907230030.0
2009-12-15 18:30:00,89.83,89.95,89.815,89.92,18455520038.0
2009-12-15 19:00:00,89.915,89.94,89.87,89.91,13185270010.0
2009-12-15 19:30:00,89.91,89.915,89.84,89.845,9041600016.0
2009-12-15 20:00:00,89.845,89.865,89.81,89.825,8827900008.0
2009-12-15 20:30:00,89.83,89.85,89.79,89.8,7566900025.0
2009-12-15 21:00:00,89.8,89.87,89.8,89.81,8332700033.0
2009-12-15 21:30:00,89.81,89.84,89.7,89.74,9474499994.0
2009-12-15 22:00:00,89.74,89.745,89.59,89.605,8934000013.0
2009-12-15 22:30:00,89.605,89.64,89.545,89.61,6613100004.0
2009-12-15 23:00:00,89.615,89.655,89.61,89.63,2646399999.0
2009-12-15 23:30:00,89.63,89.685,89.595,89.595,2416700002.0
2009-12-16 00:00:00,89.595,89.696,89.585,89.65,507600000.0
2009-12-16 00:30:00,89.65,89.71,89.635,89.685,1687000000.0
2009-12-16 01:00:00,89.685,89.71,89.625,89.69,3124399994.0
2009-12-16 01:30:00,89.69,89.7,89.485,89.495,8845199972.0
2009-12-16 02:00:00,89.495,89.64,89.455,89.625,13234699998.0
2009-12-16 02:30:00,89.625,89.685,89.52,89.645,13257600020.0
2009-12-16 03:00:00,89.645,89.665,89.51,89.555,10252400007.0
2009-12-16 03:30:00,89.555,89.61,89.52,89.56,7303200002.0
2009-12-16 04:00:00,89.56,89.635,89.555,89.62,3247899991.0
2009-12-16 04:30:00,89.62,89.65,89.56,89.56,8388599981.0
2009-12-16 05:00:00,89.565,89.58,89.53,89.565,4329299997.0
2009-12-16 05:30:00,89.565,89.595,89.53,89.565,4648000006.0
2009-12-16 06:00:00,89.565,89.59,89.55,89.56,5018799991.0
2009-12-16 06:30:00,89.56,89.56,89.42,89.445,11077900036.0
2009-12-16 07:00:00,89.445,89.48,89.43,89.475,7098500006.0
2009-12-16 07:30:00,89.475,89.55,89.455,89.51,6806399997.0
2009-12-16 08:00:00,89.51,89.57,89.38,89.425,13040200008.0
2009-12-16 08:30:00,89.425,89.54,89.405,89.51,6899100006.0
2009-12-16 09:00:00,89.51,89.59,89.5,89.575,11272399985.0
2009-12-16 09:30:00,89.58,89.72,89.575,89.69,14940700014.0
2009-12-16 10:00:00,89.685,89.72,89.615,89.625,15446200002.0
2009-12-16 10:30:00,89.625,89.87,89.62,89.82,17603999991.0
2009-12-16 11:00:00,89.82,89.825,89.675,89.695,15486700021.0
2009-12-16 11:30:00,89.695,89.83,89.69,89.77,19278300034.0
2009-12-16 12:00:00,89.77,89.795,89.605,89.66,17914900074.0
2009-12-16 12:30:00,89.66,89.74,89.62,89.69,14126500028.0
2009-12-16 13:00:00,89.69,89.715,89.595,89.595,9348300017.0
2009-12-16 13:30:00,89.6,89.635,89.575,89.62,6059299996.0
2009-12-16 14:00:00,89.615,89.62,89.46,89.51,12799599991.0
2009-12-16 14:30:00,89.51,89.63,89.475,89.61,8959099997.0
2009-12-16 15:00:00,89.605,89.765,89.605,89.765,11432199993.0
2009-12-16 15:30:00,89.735,89.775,89.66,89.69,14182300001.0
2009-12-16 16:00:00,89.685,89.72,89.65,89.66,9086700001.0
2009-12-16 16:30:00,89.66,89.71,89.55,89.635,13901300033.0
2009-12-16 17:00:00,89.63,89.64,89.56,89.61,9327500002.0
2009-12-16 17:30:00,89.61,89.655,89.56,89.56,11799299996.0
2009-12-16 18:00:00,89.56,89.6,89.48,89.57,10589500014.0
2009-12-16 18:30:00,89.57,89.655,89.51,89.52,7473000013.0
2009-12-16 19:00:00,89.52,89.69,89.515,89.665,5802700005.0
2009-12-16 19:30:00,89.665,89.725,89.645,89.69,3937100000.0
2009-12-16 20:00:00,89.69,89.8,89.69,89.785,9031400039.0
2009-12-16 20:30:00,89.785,89.785,89.72,89.725,7279300003.0
2009-12-16 21:00:00,89.73,89.975,89.585,89.94,13063300007.0
2009-12-16 21:30:00,89.94,89.98,89.9,89.94,10344699998.0
2009-12-16 22:00:00,89.935,89.945,89.865,89.865,14006900005.0
2009-12-16 22:30:00,89.865,89.88,89.765,89.79,9397599997.0
2009-12-16 23:00:00,89.79,89.83,89.77,89.775,2970800014.0
2009-12-16 23:30:00,89.775,89.83,89.75,89.77,2423000000.0
2009-12-17 00:00:00,89.765,89.8,89.745,89.75,335800000.0
2009-12-17 00:30:00,89.745,89.831,89.73,89.8,638400000.0
2009-12-17 01:00:00,89.795,89.885,89.79,89.8,1334300000.0
2009-12-17 01:30:00,89.8,89.865,89.79,89.855,2736700009.0
2009-12-17 02:00:00,89.855,89.91,89.84,89.87,7836800007.0
2009-12-17 02:30:00,89.87,89.955,89.87,89.95,8656200000.0
2009-12-17 03:00:00,89.95,89.975,89.9,89.96,8462019997.0
2009-12-17 03:30:00,89.96,89.995,89.84,89.925,15013000006.0
2009-12-17 04:00:00,89.925,89.995,89.915,89.95,15327299965.0
2009-12-17 04:30:00,89.955,90.07,89.93,90.005,10888500000.0
2009-12-17 05:00:00,90.005,90.18,89.985,90.145,18562500012.0
2009-12-17 05:30:00,90.14,90.155,90.015,90.03,9430199986.0
2009-12-17 06:00:00,90.025,90.105,89.995,90.075,9075700009.0
2009-12-17 06:30:00,90.075,90.255,90.06,90.175,12605999980.0
2009-12-17 07:00:00,90.175,90.18,90.1,90.1,6648899997.0
2009-12-17 07:30:00,90.1,90.135,90.02,90.09,8332899994.0
2009-12-17 08:00:00,90.09,90.18,90.065,90.095,6324300000.0
2009-12-17 08:30:00,90.095,90.105,90.055,90.065,6041400000.0
2009-12-17 09:00:00,90.07,90.07,89.71,89.75,19778099982.0
2009-12-17 09:30:00,89.75,89.77,89.555,89.715,19809200005.0
2009-12-17 10:00:00,89.715,89.76,89.635,89.7,14096600003.0
2009-12-17 10:30:00,89.695,89.835,89.64,89.83,14509200014.0
2009-12-17 11:00:00,89.83,89.85,89.785,89.83,12374059983.0
2009-12-17 11:30:00,89.83,89.97,89.78,89.905,14537599983.0
2009-12-17 12:00:00,89.9,89.93,89.815,89.885,11004200006.0
2009-12-17 12:30:00,89.885,90.03,89.875,89.975,15249080006.0
2009-12-17 13:00:00,89.98,90.005,89.84,89.905,14109700024.0
2009-12-17 13:30:00,89.905,89.965,89.875,89.955,7892399999.0
2009-12-17 14:00:00,89.955,90.01,89.89,89.92,9647700012.0
2009-12-17 14:30:00,89.92,89.99,89.9,89.935,11546599997.0
2009-12-17 15:00:00,89.935,90.15,89.935,90.085,16614759996.0
2009-12-17 15:30:00,90.085,90.12,89.95,90.085,16925999987.0
2009-12-17 16:00:00,90.08,90.09,89.9,89.93,15660399981.0
2009-12-17 16:30:00,89.93,90.05,89.91,90.0,11682099984.0
2009-12-17 17:00:00,90.0,90.09,89.98,90.085,15367099986.0
2009-12-17 17:30:00,90.085,90.24,90.08,90.13,22276599981.0
2009-12-17 18:00:00,90.125,90.23,90.125,90.175,9767499996.0
2009-12-17 18:30:00,90.175,90.365,90.135,90.35,18548399958.0
2009-12-17 19:00:00,90.35,90.36,90.13,90.175,15154999952.0
2009-12-17 19:30:00,90.17,90.195,90.065,90.145,9204699989.0
2009-12-17 20:00:00,90.145,90.145,90.04,90.055,8308900001.0
2009-12-17 20:30:00,90.055,90.08,89.89,89.93,14196199933.0
2009-12-17 21:00:00,89.94,89.95,89.73,89.765,12622499984.0
2009-12-17 21:30:00,89.765,89.975,89.715,89.93,11805699996.0
2009-12-17 22:00:00,89.93,90.03,89.88,90.025,7473500004.0
2009-12-17 22:30:00,90.025,90.045,89.88,89.94,8202799992.0
2009-12-17 23:00:00,89.94,89.965,89.865,89.92,3025600004.0
2009-12-17 23:30:00,89.92,89.985,89.915,89.95,3777500006.0
2009-12-18 00:00:00,89.95,90.01,89.91,89.925,856300000.0
2009-12-18 00:30:00,89.925,90.005,89.681,89.885,1491400000.0
2009-12-18 01:00:00,89.88,89.88,89.625,89.64,6497859999.0
2009-12-18 01:30:00,89.64,89.755,89.575,89.665,4064600000.0
2009-12-18 02:00:00,89.665,89.77,89.48,89.495,8457600002.0
2009-12-18 02:30:00,89.495,89.575,88.91,89.38,7675900002.0
2009-12-18 03:00:00,89.38,89.465,89.33,89.41,5235100000.0
2009-12-18 03:30:00,89.41,89.585,89.33,89.57,8143400008.0
2009-12-18 04:00:00,89.565,89.915,89.52,89.705,9898000002.0
2009-12-18 04:30:00,89.705,89.765,89.635,89.69,7433200001.0
2009-12-18 05:00:00,89.685,89.775,89.59,89.63,5628000000.0
2009-12-18 05:30:00,89.63,89.695,89.525,89.56,6574499997.0
2009-12-18 06:00:00,89.56,89.605,89.48,89.49,5324899999.0
2009-12-18 06:30:00,89.49,89.5,89.225,89.345,7098799999.0
2009-12-18 07:00:00,89.345,89.585,89.345,89.57,5003350002.0
2009-12-18 07:30:00,89.57,89.735,89.565,89.715,9016699998.0
2009-12-18 08:00:00,89.72,89.815,89.565,89.65,11472100009.0
2009-12-18 08:30:00,89.645,89.675,89.58,89.665,9925299989.0
2009-12-18 09:00:00,89.665,89.83,89.645,89.79,16036900011.0
2009-12-18 09:30:00,89.79,89.96,89.74,89.78,20555199997.0
2009-12-18 10:00:00,89.78,90.21,89.78,90.165,22675299989.0
2009-12-18 10:30:00,90.165,90.26,90.08,90.125,20433599954.0
2009-12-18 11:00:00,90.12,90.28,90.12,90.155,16029299972.0
2009-12-18 11:30:00,90.155,90.24,90.15,90.205,16493099984.0
2009-12-18 12:00:00,90.205,90.295,90.2,90.27,14589400008.0
2009-12-18 12:30:00,90.27,90.32,90.18,90.275,13942300031.0
2009-12-18 13:00:00,90.28,90.34,90.23,90.295,9773700007.0
2009-12-18 13:30:00,90.295,90.37,90.19,90.19,13138900012.0
2009-12-18 14:00:00,90.19,90.365,90.12,90.325,13368800013.0
2009-12-18 14:30:00,90.33,90.47,90.32,90.415,12280400010.0
2009-12-18 15:00:00,90.42,90.45,90.36,90.38,10493900007.0
2009-12-18 15:30:00,90.38,90.47,90.365,90.465,12949199988.0
2009-12-18 16:00:00,90.465,90.51,90.28,90.34,16144200016.0
2009-12-18 16:30:00,90.34,90.37,90.28,90.34,10009599999.0
2009-12-18 17:00:00,90.34,90.61,90.305,90.56,14209399991.0
2009-12-18 17:30:00,90.56,90.91,90.485,90.78,22093600005.0
2009-12-18 18:00:00,90.78,90.8,90.46,90.475,19464500033.0
2009-12-18 18:30:00,90.47,90.52,90.37,90.475,11982999982.0
2009-12-18 19:00:00,90.475,90.555,90.395,90.53,5892599996.0
2009-12-18 19:30:00,90.53,90.615,90.505,90.58,10134099989.0
2009-12-18 20:00:00,90.58,90.61,90.49,90.515,13585299983.0
2009-12-18 20:30:00,90.515,90.57,90.445,90.465,10666500035.0
2009-12-18 21:00:00,90.47,90.475,90.35,90.41,13409900001.0
2009-12-18 21:30:00,90.41,90.47,90.34,90.43,13228599985.0
2009-12-18 22:00:00,90.43,90.435,90.36,90.38,10911849992.0
2009-12-18 22:30:00,90.38,90.4,90.275,90.335,6211100002.0
2009-12-18 23:00:00,90.335,90.415,90.285,90.375,4819420003.0
2009-12-18 23:30:00,90.38,90.47,90.365,90.46,3514000001.0
2009-12-21 00:00:00,90.265,90.49,90.26,90.46,720900000.0
2009-12-21 00:30:00,90.46,90.66,90.45,90.525,926500000.0
2009-12-21 01:00:00,90.53,90.55,90.37,90.385,3121800002.0
2009-12-21 01:30:00,90.385,90.47,90.345,90.435,3957400002.0
2009-12-21 02:00:00,90.435,90.445,90.275,90.425,7903100007.0
2009-12-21 02:30:00,90.425,90.58,90.355,90.505,7659699992.0
2009-12-21 03:00:00,90.51,90.575,90.465,90.535,8353800001.0
2009-12-21 03:30:00,90.535,90.555,90.47,90.475,7472299992.0
2009-12-21 04:00:00,90.475,90.5,90.355,90.415,4155899995.0
2009-12-21 04:30:00,90.415,90.43,90.37,90.39,3142999998.0
2009-12-21 05:00:00,90.39,90.475,90.39,90.425,2917800000.0
2009-12-21 05:30:00,90.425,90.425,90.375,90.41,2690800000.0
2009-12-21 06:00:00,90.405,90.41,90.3,90.32,3369899999.0
2009-12-21 06:30:00,90.32,90.36,90.29,90.29,3718799998.0
2009-12-21 07:00:00,90.29,90.325,90.26,90.325,2886599998.0
2009-12-21 07:30:00,90.325,90.33,90.235,90.28,4098200003.0
2009-12-21 08:00:00,90.285,90.45,90.28,90.43,7749500004.0
2009-12-21 08:30:00,90.435,90.54,90.4,90.48,6964100005.0
2009-12-21 09:00:00,90.48,90.51,90.345,90.35,12110540014.0
2009-12-21 09:30:00,90.345,90.48,90.335,90.46,10578900014.0
2009-12-21 10:00:00,90.46,90.49,90.385,90.49,15233100028.0
2009-12-21 10:30:00,90.485,90.6,90.475,90.56,17170400005.0
2009-12-21 11:00:00,90.56,90.59,90.36,90.43,14038599989.0
2009-12-21 11:30:00,90.425,90.515,90.38,90.42,10245000000.0
2009-12-21 12:00:00,90.42,90.45,90.375,90.385,9098399991.0
2009-12-21 12:30:00,90.385,90.455,90.38,90.425,8938899996.0
2009-12-21 13:00:00,90.43,90.47,90.425,90.445,7642199991.0
2009-12-21 13:30:00,90.445,90.57,90.43,90.55,7057300006.0
2009-12-21 14:00:00,90.55,90.55,90.385,90.47,10542299987.0
2009-12-21 14:30:00,90.47,90.555,90.46,90.52,11717300011.0
2009-12-21 15:00:00,90.515,90.57,90.5,90.54,17806200006.0
2009-12-21 15:30:00,90.535,90.57,90.51,90.55,12569100007.0
2009-12-21 16:00:00,90.56,90.74,90.52,90.7,15404900003.0
2009-12-21 16:30:00,90.7,90.87,90.695,90.835,19224000049.0
2009-12-21 17:00:00,90.83,90.97,90.83,90.94,21257699980.0
2009-12-21 17:30:00,90.94,90.96,90.88,90.92,15840700051.0
2009-12-21 18:00:00,90.92,90.97,90.875,90.955,13490999998.0
2009-12-21 18:30:00,90.955,90.98,90.93,90.95,14085100021.0
2009-12-21 19:00:00,90.95,90.96,90.925,90.95,9081100004.0
2009-12-21 19:30:00,90.95,91.01,90.945,90.99,9237400039.0
2009-12-21 20:00:00,90.99,91.16,90.96,91.13,16242000012.0
2009-12-21 20:30:00,91.13,91.165,91.105,91.14,13016199997.0
2009-12-21 21:00:00,91.14,91.19,91.11,91.15,10201199997.0
2009-12-21 21:30:00,91.145,91.23,91.12,91.185,12363200010.0
2009-12-21 22:00:00,91.185,91.22,91.145,91.175,8117099997.0
2009-12-21 22:30:00,91.175,91.2,91.155,91.16,6482599975.0
2009-12-21 23:00:00,91.155,91.195,91.145,91.16,4858100028.0
2009-12-21 23:30:00,91.16,91.185,91.095,91.15,5516500037.0
2009-12-22 00:00:00,91.155,91.21,91.11,91.175,1020400000.0
2009-12-22 00:30:00,91.19,91.205,91.051,91.16,1511700000.0
2009-12-22 01:00:00,91.165,91.205,91.125,91.14,2279700000.0
2009-12-22 01:30:00,91.135,91.16,91.035,91.075,3637900002.0
2009-12-22 02:00:00,91.07,91.135,91.07,91.105,5363600000.0
2009-12-22 02:30:00,91.105,91.15,91.0,91.145,10251100000.0
2009-12-22 03:00:00,91.145,91.48,91.14,91.4,10981400007.0
2009-12-22 03:30:00,91.41,91.475,91.32,91.345,7585600008.0
2009-12-22 04:00:00,91.345,91.44,91.345,91.4,8194100002.0
2009-12-22 04:30:00,91.405,91.445,91.36,91.38,6768499996.0
2009-12-22 05:00:00,91.38,91.4,91.33,91.37,5191299993.0
2009-12-22 05:30:00,91.37,91.405,91.34,91.39,5317199992.0
2009-12-22 06:00:00,91.39,91.405,91.34,91.365,7356999982.0
2009-12-22 06:30:00,91.36,91.395,91.34,91.375,6908600007.0
2009-12-22 07:00:00,91.37,91.4,91.275,91.31,5541499997.0
2009-12-22 07:30:00,91.305,91.34,91.22,91.26,5515200000.0
2009-12-22 08:00:00,91.26,91.32,91.21,91.29,7238399983.0
2009-12-22 08:30:00,91.29,91.315,91.215,91.255,8276899995.0
2009-12-22 09:00:00,91.255,91.315,91.17,91.18,19483200008.0
2009-12-22 09:30:00,91.18,91.195,91.125,91.185,20212399939.0
2009-12-22 10:00:00,91.185,91.28,91.16,91.2,16072199913.0
2009-12-22 10:30:00,91.2,91.33,91.16,91.325,15157700011.0
2009-12-22 11:00:00,91.315,91.33,91.21,91.22,14835700007.0
2009-12-22 11:30:00,91.225,91.245,91.18,91.22,12483100056.0
2009-12-22 12:00:00,91.22,91.305,91.22,91.29,9574600006.0
2009-12-22 12:30:00,91.29,91.34,91.265,91.335,11488500053.0
2009-12-22 13:00:00,91.335,91.35,91.32,91.35,7404000022.0
2009-12-22 13:30:00,91.35,91.42,91.315,91.42,8398900020.0
2009-12-22 14:00:00,91.42,91.43,91.365,91.425,8558800018.0
2009-12-22 14:30:00,91.425,91.57,91.42,91.57,12100700016.0
2009-12-22 15:00:00,91.57,91.65,91.525,91.55,16844999983.0
2009-12-22 15:30:00,91.55,91.55,91.3,91.39,22390499958.0
2009-12-22 16:00:00,91.39,91.535,91.39,91.5,16132999972.0
2009-12-22 16:30:00,91.5,91.63,91.44,91.605,17444699933.0
2009-12-22 17:00:00,91.6,91.82,91.6,91.8,21226649982.0
2009-12-22 17:30:00,91.8,91.865,91.75,91.775,22587499968.0
2009-12-22 18:00:00,91.775,91.845,91.67,91.7,15836300043.0
2009-12-22 18:30:00,91.7,91.72,91.63,91.675,8627099989.0
2009-12-22 19:00:00,91.69,91.775,91.65,91.725,10588999987.0
2009-12-22 19:30:00,91.725,91.73,91.65,91.7,7824099992.0
2009-12-22 20:00:00,91.7,91.76,91.67,91.75,9411899976.0
2009-12-22 20:30:00,91.75,91.755,91.695,91.72,12868300002.0
2009-12-22 21:00:00,91.725,91.8,91.725,91.785,9013600000.0
2009-12-22 21:30:00,91.785,91.835,91.77,91.785,10989599988.0
2009-12-22 22:00:00,91.785,91.8,91.745,91.78,6990000009.0
2009-12-22 22:30:00,91.78,91.825,91.775,91.795,5968499987.0
2009-12-22 23:00:00,91.795,91.855,91.78,91.825,2951600000.0
2009-12-22 23:30:00,91.825,91.853,91.805,91.825,2721200001.0
2009-12-23 00:00:00,91.825,91.86,91.787,91.835,375000000.0
2009-12-23 00:30:00,91.835,91.86,91.805,91.815,769300000.0
2009-12-23 01:00:00,91.815,91.82,91.76,91.79,1110400000.0
2009-12-23 01:30:00,91.79,91.83,91.748,91.81,1248000001.0
2009-12-23 02:00:00,91.81,91.83,91.58,91.78,902499998.0
2009-12-23 02:30:00,91.775,91.79,91.705,91.72,1183400001.0
2009-12-23 03:00:00,91.72,91.725,91.575,91.615,3274900004.0
2009-12-23 03:30:00,91.62,91.625,91.555,91.56,2507699998.0
2009-12-23 04:00:00,91.56,91.685,91.545,91.67,7597699991.0
2009-12-23 04:30:00,91.67,91.725,91.65,91.71,5371400009.0
2009-12-23 05:00:00,91.71,91.805,91.71,91.74,5167699997.0
2009-12-23 05:30:00,91.74,91.74,91.63,91.65,3605299997.0
2009-12-23 06:00:00,91.655,91.705,91.615,91.645,3801100004.0
2009-12-23 06:30:00,91.645,91.715,91.645,91.68,3305500001.0
2009-12-23 07:00:00,91.68,91.725,91.68,91.69,2381100001.0
2009-12-23 07:30:00,91.69,91.725,91.655,91.71,2942100000.0
2009-12-23 08:00:00,91.71,91.75,91.69,91.715,2244400000.0
2009-12-23 08:30:00,91.715,91.735,91.67,91.7,2196399999.0
2009-12-23 09:00:00,91.71,91.72,91.645,91.67,4418400006.0
2009-12-23 09:30:00,91.67,91.7,91.65,91.695,3951699990.0
2009-12-23 10:00:00,91.7,91.78,91.615,91.765,8954799998.0
2009-12-23 10:30:00,91.765,91.805,91.72,91.77,7931600002.0
2009-12-23 11:00:00,91.77,91.825,91.74,91.82,7905799992.0
2009-12-23 11:30:00,91.82,91.87,91.795,91.81,5802999993.0
2009-12-23 12:00:00,91.81,91.85,91.79,91.82,2950399996.0
2009-12-23 12:30:00,91.82,91.85,91.8,91.81,4145900001.0
2009-12-23 13:00:00,91.81,91.84,91.76,91.76,5163200004.0
2009-12-23 13:30:00,91.765,91.865,91.765,91.83,4785000003.0
2009-12-23 14:00:00,91.825,91.825,91.77,91.78,5273399988.0
2009-12-23 14:30:00,91.78,91.795,91.735,91.74,6387699984.0
2009-12-23 15:00:00,91.74,91.75,91.615,91.725,11230999958.0
2009-12-23 15:30:00,91.725,91.75,91.65,91.69,7364600003.0
2009-12-23 16:00:00,91.69,91.745,91.635,91.67,9382799979.0
2009-12-23 16:30:00,91.665,91.8,91.65,91.78,8405799999.0
2009-12-23 17:00:00,91.78,91.78,91.36,91.41,14730700002.0
2009-12-23 17:30:00,91.42,91.47,91.31,91.425,13951500015.0
2009-12-23 18:00:00,91.43,91.53,91.395,91.51,6469199983.0
2009-12-23 18:30:00,91.51,91.615,91.485,91.53,6586199999.0
2009-12-23 19:00:00,91.54,91.54,91.405,91.445,7409899988.0
2009-12-23 19:30:00,91.445,91.51,91.39,91.39,5384899989.0
2009-12-23 20:00:00,91.4,91.555,91.385,91.5,9690000008.0
2009-12-23 20:30:00,91.5,91.585,91.5,91.565,9571899993.0
2009-12-23 21:00:00,91.565,91.58,91.565,91.565,6942499990.0
2009-12-23 21:30:00,91.57,91.7,91.565,91.69,12164999978.0
2009-12-23 22:00:00,91.69,91.71,91.625,91.645,6830899986.0
2009-12-23 22:30:00,91.64,91.685,91.625,91.665,8664100010.0
2009-12-23 23:00:00,91.665,91.68,91.64,91.655,1542799999.0
2009-12-23 23:30:00,91.645,91.655,91.585,91.625,1013600000.0
2009-12-24 00:00:00,91.62,91.735,91.6,91.695,527700000.0
2009-12-24 00:30:00,91.7,91.7,91.58,91.58,567700000.0
2009-12-24 01:00:00,91.585,91.64,91.58,91.62,1015900000.0
2009-12-24 01:30:00,91.62,91.655,91.585,91.645,1663300003.0
2009-12-24 02:00:00,91.64,91.67,91.54,91.605,4744699991.0
2009-12-24 02:30:00,91.605,91.695,91.59,91.69,5846199999.0
2009-12-24 03:00:00,91.69,91.745,91.61,91.625,4694499998.0
2009-12-24 03:30:00,91.625,91.64,91.59,91.615,4981300000.0
2009-12-24 04:00:00,91.615,91.63,91.54,91.54,5727100004.0
2009-12-24 04:30:00,91.54,91.555,91.49,91.53,3268899996.0
2009-12-24 05:00:00,91.53,91.53,91.46,91.475,2793500002.0
2009-12-24 05:30:00,91.475,91.525,91.39,91.52,3995299999.0
2009-12-24 06:00:00,91.515,91.545,91.419,91.48,4174599999.0
2009-12-24 06:30:00,91.48,91.5,91.39,91.435,5959000000.0
2009-12-24 07:00:00,91.435,91.435,91.39,91.39,3600300002.0
2009-12-24 07:30:00,91.385,91.4,91.25,91.31,6421500005.0
2009-12-24 08:00:00,91.31,91.405,91.28,91.285,7466399998.0
2009-12-24 08:30:00,91.285,91.34,91.205,91.215,4500300000.0
2009-12-24 09:00:00,91.215,91.265,91.13,91.15,10177800001.0
2009-12-24 09:30:00,91.155,91.235,91.135,91.225,8576600016.0
2009-12-24 10:00:00,91.225,91.325,91.225,91.295,6378099994.0
2009-12-24 10:30:00,91.295,91.36,91.255,91.305,6489499998.0
2009-12-24 11:00:00,91.305,91.32,91.185,91.25,6936899979.0
2009-12-24 11:30:00,91.255,91.255,91.13,91.155,7278899990.0
2009-12-24 12:00:00,91.155,91.275,91.135,91.19,10898399962.0
2009-12-24 12:30:00,91.19,91.24,91.155,91.23,10905199964.0
2009-12-24 13:00:00,91.23,91.325,91.175,91.31,12340999979.0
2009-12-24 13:30:00,91.31,91.355,91.24,91.245,10652699965.0
2009-12-24 14:00:00,91.245,91.325,91.23,91.315,7977699969.0
2009-12-24 14:30:00,91.315,91.485,91.3,91.415,12938599978.0
2009-12-24 15:00:00,91.415,91.48,91.385,91.43,12357199955.0
2009-12-24 15:30:00,91.435,91.645,91.435,91.595,10353400016.0
2009-12-24 16:00:00,91.595,91.66,91.575,91.65,10270999980.0
2009-12-24 16:30:00,91.65,91.73,91.62,91.705,10807800040.0
2009-12-24 17:00:00,91.705,91.74,91.66,91.7,5955299995.0
2009-12-24 17:30:00,91.7,91.765,91.67,91.765,5283900004.0
2009-12-24 18:00:00,91.765,91.775,91.69,91.71,1281999999.0
2009-12-24 18:30:00,91.71,91.72,91.66,91.685,1677800000.0
2009-12-24 19:00:00,91.685,91.695,91.66,91.66,1337899999.0
2009-12-24 19:30:00,91.66,91.69,91.61,91.63,1686500001.0
2009-12-24 20:00:00,91.62,91.64,91.595,91.61,4904199997.0
2009-12-24 20:30:00,91.61,91.615,91.42,91.505,1489400000.0
2009-12-24 21:00:00,91.505,91.515,91.375,91.43,1874300001.0
2009-12-24 21:30:00,91.435,91.585,91.35,91.585,1738300000.0
2009-12-24 22:00:00,91.585,91.595,91.515,91.535,405000000.0
2009-12-24 22:30:00,91.55,91.58,91.525,91.54,729000000.0
2009-12-24 23:00:00,91.525,91.59,91.5,91.525,468500000.0
2009-12-24 23:30:00,91.525,91.53,91.48,91.52,593199998.0
2009-12-25 00:00:00,91.51,91.525,91.51,91.525,3400000.0
2009-12-28 00:00:00,91.405,91.563,91.405,91.549,612200000.0
2009-12-28 00:30:00,91.53,91.605,91.479,91.555,425600000.0
2009-12-28 01:00:00,91.555,91.595,91.438,91.55,1011600000.0
2009-12-28 01:30:00,91.55,91.55,91.41,91.46,3259500001.0
2009-12-28 02:00:00,91.46,91.525,91.405,91.495,5816800000.0
2009-12-28 02:30:00,91.495,91.765,91.47,91.645,8894099989.0
2009-12-28 03:00:00,91.645,91.675,91.565,91.615,6407499999.0
2009-12-28 03:30:00,91.61,91.61,91.51,91.535,6285100000.0
2009-12-28 04:00:00,91.535,91.58,91.49,91.5,5395299999.0
2009-12-28 04:30:00,91.5,91.55,91.45,91.465,6086200001.0
2009-12-28 05:00:00,91.465,91.505,91.46,91.49,4752599999.0
2009-12-28 05:30:00,91.49,91.57,91.47,91.54,3608100000.0
2009-12-28 06:00:00,91.535,91.575,91.48,91.555,4762300000.0
2009-12-28 06:30:00,91.555,91.58,91.545,91.565,3280400000.0
2009-12-28 07:00:00,91.565,91.59,91.515,91.535,3242700000.0
2009-12-28 07:30:00,91.535,91.57,91.515,91.535,3097900000.0
2009-12-28 08:00:00,91.54,91.595,91.495,91.54,7075699998.0
2009-12-28 08:30:00,91.54,91.57,91.465,91.515,4534700000.0
2009-12-28 09:00:00,91.515,91.57,91.46,91.55,6297200000.0
2009-12-28 09:30:00,91.55,91.6,91.465,91.5,7855300008.0
2009-12-28 10:00:00,91.5,91.53,91.445,91.48,6485399998.0
2009-12-28 10:30:00,91.48,91.56,91.464,91.515,6197800004.0
2009-12-28 11:00:00,91.51,91.53,91.455,91.49,6548499999.0
2009-12-28 11:30:00,91.49,91.52,91.455,91.49,4267799996.0
2009-12-28 12:00:00,91.49,91.555,91.49,91.51,3859999994.0
2009-12-28 12:30:00,91.515,91.545,91.475,91.545,4610599991.0
2009-12-28 13:00:00,91.55,91.55,91.49,91.5,2989499985.0
2009-12-28 13:30:00,91.5,91.535,91.485,91.52,6661400005.0
2009-12-28 14:00:00,91.52,91.555,91.515,91.53,4619600012.0
2009-12-28 14:30:00,91.535,91.55,91.495,91.505,4102700000.0
2009-12-28 15:00:00,91.505,91.56,91.49,91.53,7479699999.0
2009-12-28 15:30:00,91.53,91.54,91.49,91.535,6215999997.0
2009-12-28 16:00:00,91.535,91.56,91.49,91.53,6665199994.0
2009-12-28 16:30:00,91.53,91.57,91.51,91.565,6571900004.0
2009-12-28 17:00:00,91.565,91.65,91.52,91.585,11004300007.0
2009-12-28 17:30:00,91.59,91.64,91.58,91.64,10228000014.0
2009-12-28 18:00:00,91.635,91.67,91.57,91.58,8513100008.0
2009-12-28 18:30:00,91.58,91.6,91.53,91.57,7172500005.0
2009-12-28 19:00:00,91.57,91.6,91.555,91.585,4755700002.0
2009-12-28 19:30:00,91.585,91.595,91.56,91.57,5340099999.0
2009-12-28 20:00:00,91.57,91.595,91.525,91.545,7986200024.0
2009-12-28 20:30:00,91.545,91.595,91.53,91.56,6776600019.0
2009-12-28 21:00:00,91.565,91.61,91.56,91.595,6398800003.0
2009-12-28 21:30:00,91.595,91.605,91.565,91.6,7361200003.0
2009-12-28 22:00:00,91.6,91.6,91.56,91.565,4112799995.0
2009-12-28 22:30:00,91.57,91.64,91.56,91.63,7313700016.0
2009-12-28 23:00:00,91.625,91.64,91.6,91.625,4726899995.0
2009-12-28 23:30:00,91.625,91.65,91.615,91.615,5196600002.0
2009-12-29 00:00:00,91.615,91.675,91.6,91.645,1197400000.0
2009-12-29 00:30:00,91.645,91.67,91.62,91.655,1070900000.0
2009-12-29 01:00:00,91.655,91.695,91.64,91.66,2846400004.0
2009-12-29 01:30:00,91.66,91.71,91.66,91.7,2796299997.0
2009-12-29 02:00:00,91.7,91.74,91.635,91.72,7188400005.0
2009-12-29 02:30:00,91.72,91.77,91.68,91.71,15056599994.0
2009-12-29 03:00:00,91.71,91.735,91.695,91.715,7260600002.0
2009-12-29 03:30:00,91.72,91.755,91.705,91.74,8533200029.0
2009-12-29 04:00:00,91.745,91.775,91.7,91.72,9303600069.0
2009-12-29 04:30:00,91.715,91.74,91.7,91.7,5672800037.0
2009-12-29 05:00:00,91.7,91.75,91.67,91.73,7063000017.0
2009-12-29 05:30:00,91.73,91.75,91.715,91.74,2839100005.0
2009-12-29 06:00:00,91.745,91.75,91.69,91.705,4063700010.0
2009-12-29 06:30:00,91.705,91.73,91.69,91.7,5934400070.0
2009-12-29 07:00:00,91.7,91.73,91.685,91.69,6932700075.0
2009-12-29 07:30:00,91.69,91.72,91.685,91.695,6401600052.0
2009-12-29 08:00:00,91.695,91.74,91.69,91.74,6687300035.0
2009-12-29 08:30:00,91.74,91.75,91.705,91.75,6938400010.0
2009-12-29 09:00:00,91.75,91.75,91.675,91.725,10134200008.0
2009-12-29 09:30:00,91.72,91.75,91.68,91.71,10873799988.0
2009-12-29 10:00:00,91.71,91.72,91.525,91.54,11822099990.0
2009-12-29 10:30:00,91.545,91.63,91.535,91.57,14598499983.0
2009-12-29 11:00:00,91.57,91.66,91.565,91.605,11622700014.0
2009-12-29 11:30:00,91.605,91.64,91.555,91.64,7943699987.0
2009-12-29 12:00:00,91.64,91.74,91.59,91.725,11913099998.0
2009-12-29 12:30:00,91.72,91.76,91.695,91.73,10794000003.0
2009-12-29 13:00:00,91.73,91.78,91.725,91.75,6985600010.0
2009-12-29 13:30:00,91.75,91.755,91.63,91.68,11303900000.0
2009-12-29 14:00:00,91.68,91.73,91.655,91.69,8860700007.0
2009-12-29 14:30:00,91.695,91.75,91.67,91.75,8267099992.0
2009-12-29 15:00:00,91.75,91.8,91.7,91.765,12245000002.0
2009-12-29 15:30:00,91.765,91.805,91.755,91.77,10245699996.0
2009-12-29 16:00:00,91.77,91.8,91.7,91.725,9952999983.0
2009-12-29 16:30:00,91.725,91.8,91.71,91.745,13731800006.0
2009-12-29 17:00:00,91.745,91.961,91.71,91.76,11351599985.0
2009-12-29 17:30:00,91.76,91.89,91.755,91.88,13300800008.0
2009-12-29 18:00:00,91.88,92.03,91.86,91.985,16905799990.0
2009-12-29 18:30:00,91.985,92.03,91.95,91.955,12735100021.0
2009-12-29 19:00:00,91.955,92.015,91.945,91.99,8887100002.0
2009-12-29 19:30:00,91.99,92.075,91.98,92.06,6420799990.0
2009-12-29 20:00:00,92.06,92.07,91.95,91.98,11498699979.0
2009-12-29 20:30:00,91.98,92.01,91.835,91.855,11288500068.0
2009-12-29 21:00:00,91.855,91.96,91.815,91.96,8036200003.0
2009-12-29 21:30:00,91.96,92.025,91.93,91.94,15169400045.0
2009-12-29 22:00:00,91.94,92.051,91.93,91.965,6349899979.0
2009-12-29 22:30:00,91.965,92.045,91.96,92.03,8665000007.0
2009-12-29 23:00:00,92.03,92.055,91.985,92.045,4232799997.0
2009-12-29 23:30:00,92.045,92.045,91.968,91.985,2955500003.0
2009-12-30 00:00:00,91.985,91.995,91.93,91.96,650700000.0
2009-12-30 00:30:00,91.955,92.03,91.925,91.995,1027300002.0
2009-12-30 01:00:00,91.995,91.995,91.9,91.93,2130899998.0
2009-12-30 01:30:00,91.93,92.025,91.93,91.98,4695500001.0
2009-12-30 02:00:00,91.98,92.03,91.975,92.01,8423799999.0
2009-12-30 02:30:00,92.005,92.065,91.975,92.05,11298700034.0
2009-12-30 03:00:00,92.055,92.15,92.02,92.14,8725600042.0
2009-12-30 03:30:00,92.14,92.18,92.135,92.165,7672499949.0
2009-12-30 04:00:00,92.165,92.26,92.135,92.15,8891999970.0
2009-12-30 04:30:00,92.15,92.17,92.125,92.125,5970199977.0
2009-12-30 05:00:00,92.125,92.225,92.115,92.225,6982999995.0
2009-12-30 05:30:00,92.225,92.26,92.17,92.195,6750599992.0
2009-12-30 06:00:00,92.195,92.2,92.125,92.16,3770399998.0
2009-12-30 06:30:00,92.16,92.19,92.15,92.155,7515599994.0
2009-12-30 07:00:00,92.155,92.175,92.145,92.155,5591399996.0
2009-12-30 07:30:00,92.155,92.175,92.085,92.095,5925299998.0
2009-12-30 08:00:00,92.095,92.1,91.98,92.0,8378199995.0
2009-12-30 08:30:00,91.995,92.105,91.99,92.105,6353799996.0
2009-12-30 09:00:00,92.105,92.14,92.07,92.135,6137400005.0
2009-12-30 09:30:00,92.135,92.165,92.09,92.125,6937699975.0
2009-12-30 10:00:00,92.125,92.15,92.07,92.125,5999800004.0
2009-12-30 10:30:00,92.125,92.16,92.06,92.12,7155399995.0
2009-12-30 11:00:00,92.12,92.12,92.075,92.115,7523399923.0
2009-12-30 11:30:00,92.115,92.17,92.075,92.105,8024299982.0
2009-12-30 12:00:00,92.105,92.155,92.07,92.105,8747799994.0
2009-12-30 12:30:00,92.105,92.16,92.105,92.14,7326399967.0
2009-12-30 13:00:00,92.14,92.24,92.12,92.225,7734799995.0
2009-12-30 13:30:00,92.225,92.27,92.22,92.25,8201300026.0
2009-12-30 14:00:00,92.25,92.29,92.24,92.275,8194500056.0
2009-12-30 14:30:00,92.28,92.33,92.25,92.29,8931900017.0
2009-12-30 15:00:00,92.29,92.37,92.23,92.34,13887500043.0
2009-12-30 15:30:00,92.345,92.43,92.315,92.415,13139500065.0
2009-12-30 16:00:00,92.415,92.445,92.37,92.38,12134100020.0
2009-12-30 16:30:00,92.38,92.555,92.38,92.51,14078760025.0
2009-12-30 17:00:00,92.51,92.57,92.455,92.56,10907400026.0
2009-12-30 17:30:00,92.56,92.76,92.54,92.655,15848800048.0
2009-12-30 18:00:00,92.655,92.71,92.58,92.65,14370900045.0
2009-12-30 18:30:00,92.65,92.705,92.61,92.66,10930260059.0
2009-12-30 19:00:00,92.665,92.67,92.46,92.485,11803100028.0
2009-12-30 19:30:00,92.485,92.52,92.37,92.37,7062999997.0
2009-12-30 20:00:00,92.37,92.505,92.285,92.46,8562829995.0
2009-12-30 20:30:00,92.46,92.46,92.385,92.44,5885500000.0
2009-12-30 21:00:00,92.445,92.445,92.38,92.395,4041200004.0
2009-12-30 21:30:00,92.395,92.475,92.335,92.46,8232500014.0
2009-12-30 22:00:00,92.47,92.505,92.42,92.5,3365400003.0
2009-12-30 22:30:00,92.5,92.505,92.41,92.45,2131399999.0
2009-12-30 23:00:00,92.45,92.475,92.42,92.44,1171899995.0
2009-12-30 23:30:00,92.44,92.455,92.405,92.42,2250799999.0
2009-12-31 00:00:00,92.42,92.42,92.41,92.41,55200000.0
